宣德 (5457)-凱基-站前券商分點個股進出

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
49.65
漲跌
--
漲幅
0.00%
成交量
174張
產業
上櫃電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/10/29	3	49.75	0	0.00	50.30	3	430	0.70%
2024/10/28	8	50.56	0	0.00	50.00	8	431	1.85%
2024/10/25	9	51.64	0	0.00	51.40	9	433	2.07%
2024/10/24	2	51.55	0	0.00	51.90	2	440	0.45%
2024/10/23	10	51.97	30	52.40	52.00	-20	442	-4.52%
2024/10/22	0	0.00	5	51.90	52.10	-5	444	-1.12%
2024/10/18	4	51.60	4	50.80	50.80	0	472	0.00%
2024/10/17	2	52.10	0	0.00	52.30	2	471	0.42%
2024/10/16	0	0.00	2	52.60	52.30	-2	480	-0.42%
2024/10/14	3	51.60	1	52.20	52.00	2	480	0.42%
2024/10/11	11	53.13	11	51.99	51.90	0	477	0.00%
2024/10/07	24	51.23	19	51.68	51.50	5	457	1.09%
2024/10/01	5	49.59	0	0.00	49.60	5	449	1.11%
2024/09/27	0	0.00	1	50.60	50.20	-1	466	-0.21%
2024/09/26	8	50.16	5	50.96	50.00	3	465	0.65%
2024/09/25	14	50.14	19	50.37	50.70	-5	465	-1.07%
2024/09/24	0	0.00	4	49.80	49.60	-4	462	-0.87%
2024/09/23	0	0.00	3	49.60	49.70	-3	468	-0.64%
2024/09/18	2	48.60	0	0.00	48.60	2	496	0.40%
2024/09/13	7	48.00	12	48.94	49.10	-5	509	-0.98%
2024/09/11	5	47.06	0	0.00	47.00	5	648	0.77%
2024/09/09	1	46.40	1	46.80	46.70	0	657	0.00%
2024/08/29	6	49.19	6	49.50	51.10	0	676	0.00%
2024/08/15	1	48.45	1	48.70	48.80	0	822	0.00%
2024/08/13	0	0.00	4	48.85	48.85	-4	874	-0.46%
2024/08/12	9	49.37	0	0.00	49.00	9	896	1.00%
2024/08/08	2	45.90	0	0.00	45.65	2	926	0.22%
2024/08/06	0	0.00	1	46.00	43.15	-1	992	-0.10%
2024/08/05	32	45.20	37	45.21	45.20	-5	1,067	-0.47%
2024/08/02	5	52.00	0	0.00	50.20	5	1,099	0.45%
2024/08/01	7	51.30	15	51.61	51.90	-8	1,116	-0.72%
2024/07/31	1	50.20	1	50.90	50.80	0	1,146	0.00%
2024/07/29	1	50.90	1	51.60	50.90	0	1,184	0.00%
2024/07/26	8	51.35	15	51.29	51.30	-7	1,420	-0.49%
2024/07/23	2	52.55	17	52.62	52.60	-15	1,493	-1.00%
2024/07/22	0	0.00	2	52.80	52.20	-2	1,494	-0.13%
2024/07/19	2	54.70	6	55.70	54.10	-4	1,487	-0.27%
2024/07/18	0	0.00	1	57.10	56.50	-1	1,471	-0.07%
2024/07/17	7	57.66	0	57.30	57.00	7	1,474	0.47%
2024/07/16	0	0.00	1	56.50	56.40	-1	1,479	-0.07%
2024/07/12	1	57.30	0	0.00	57.00	1	1,496	0.07%
2024/07/11	3	57.20	0	0.00	57.50	3	1,500	0.20%
2024/07/10	2	57.30	0	0.00	57.20	2	1,511	0.13%
2024/07/08	1	57.90	0.6	58.17	57.90	0.4	1,531	0.03%
2024/07/04	0	0.00	2	59.00	58.80	-2	1,541	-0.13%
2024/07/03	0.1	58.70	1.1	58.70	58.20	-1	1,576	-0.06%
2024/07/02	0.1	57.10	6	57.20	57.60	-5.9	1,620	-0.36%
2024/06/28	1	56.70	1	56.90	56.80	0	1,661	0.00%
2024/06/25	0	0.00	4	57.15	57.10	-4	1,663	-0.24%
2024/06/24	1	58.70	0	0.00	57.50	1	1,656	0.06%
2024/06/20	2	59.50	2	60.00	59.90	0	1,652	0.00%
2024/06/19	14	60.82	21	60.74	59.30	-7	1,652	-0.42%
2024/06/18	4	62.83	44	61.27	62.40	-40	1,605	-2.49%
2024/06/13	0	0.00	4	56.90	56.80	-4	1,589	-0.25%
2024/06/12	1	57.90	1	57.10	57.50	0	1,599	0.00%
2024/06/11	1	58.60	1	59.00	57.60	0	1,608	0.00%
2024/06/07	0	0.00	10.1	58.20	58.40	-10.1	1,644	-0.61%
2024/06/06	3	58.43	1	58.10	58.00	2	1,665	0.12%
2024/06/05	1	58.50	0	0.00	58.40	1	1,679	0.06%
2024/06/04	0	0.00	1	59.40	58.50	-1	1,732	-0.06%
2024/06/03	1	58.60	2.2	59.22	58.90	-1.2	1,770	-0.07%
2024/05/31	1	58.70	11	59.02	58.60	-10	1,786	-0.56%
2024/05/30	9	59.12	0	0.00	58.20	9	1,804	0.50%
2024/05/29	0.1	60.80	1	60.80	60.30	-0.9	1,848	-0.05%
2024/05/28	3	60.50	1	60.70	60.30	2	1,926	0.10%
2024/05/24	1	60.80	0	0.00	60.90	1	1,976	0.05%
2024/05/22	4	62.48	3.2	62.53	62.60	0.8	2,066	0.04%
2024/05/21	0	0.00	1	61.00	61.30	-1	2,090	-0.05%
2024/05/20	3.1	61.53	2	61.55	60.80	1.1	2,190	0.05%
2024/05/17	4	62.33	3.1	62.22	62.60	0.9	2,241	0.04%
2024/05/16	4.1	60.50	11	61.24	59.90	-6.9	2,327	-0.30%
2024/05/15	11.1	62.44	45	62.01	61.30	-33.9	2,360	-1.44%
2024/05/14	1	62.20	1	62.60	62.50	0	2,404	0.00%
2024/05/13	2	62.50	0	0.00	62.20	2	2,421	0.08%
2024/05/10	4	62.50	4	63.18	62.50	0	2,414	0.00%
2024/05/09	41	62.87	29.1	63.57	63.30	11.9	2,372	0.50%
2024/05/08	2	61.90	2	62.60	61.90	0	2,293	0.00%
2024/05/06	0.1	61.20	0	0.00	60.70	0.1	2,287	0.00%
2024/05/03	10	61.81	2	63.20	61.30	8	2,275	0.35%
2024/05/02	12	62.21	6	62.85	62.00	6	2,279	0.26%
2024/04/30	74.1	63.59	43	63.90	62.90	31.1	2,298	1.35%
2024/04/29	1	62.40	6.4	61.08	62.40	-5.4	2,073	-0.26%
2024/04/26	0	0.00	1	57.00	56.80	-1	2,006	-0.05%
2024/04/25	0	0.00	1	56.30	56.60	-1	2,009	-0.05%
2024/04/23	2	55.60	2.3	55.98	55.60	-0.3	2,034	-0.02%
2024/04/22	1	56.10	31	56.00	55.90	-30	2,073	-1.45%
2024/04/19	2	56.40	3	57.27	56.80	-1	2,062	-0.05%
2024/04/18	3	59.30	0	0.00	59.10	3	2,048	0.15%
2024/04/17	1	59.40	1	59.50	59.50	0	2,051	0.00%
2024/04/16	1	59.30	22	59.04	59.40	-21	2,050	-1.02%
2024/04/15	5	60.76	0	0.00	61.90	5	2,048	0.24%
2024/04/12	2	61.25	0	0.00	61.80	2	2,045	0.10%
2024/04/10	0	0.00	10	60.90	61.20	-10	2,049	-0.49%
2024/04/08	6	62.23	3	61.20	62.50	3	2,023	0.15%
2024/04/03	2	58.30	21	58.26	58.00	-19	1,997	-0.95%
2024/04/02	12	60.37	43	59.47	59.70	-31	1,991	-1.56%
2024/03/29	1	60.70	2	61.05	60.70	-1	1,993	-0.05%
2024/03/28	0	0.00	1	61.40	60.60	-1	2,006	-0.05%
2024/03/27	1	62.50	1	61.90	61.70	0	2,024	0.00%
2024/03/26	3	61.78	5	61.86	61.70	-2	2,051	-0.10%
2024/03/25	7	63.67	8	63.83	63.40	-1	2,120	-0.05%
2024/03/21	1	64.40	0.1	64.30	63.90	0.9	2,233	0.04%
2024/03/20	0	0.00	20	63.57	62.80	-20	2,244	-0.89%
2024/03/19	20	62.99	0	0.00	63.00	20	2,280	0.88%
2024/03/18	1	62.00	1.2	60.67	62.20	-0.2	2,270	-0.01%
2024/03/15	1	60.30	0.7	59.10	59.10	0.3	2,241	0.01%
2024/03/14	16	61.14	2	61.75	60.60	14	2,229	0.63%
2024/03/13	5	62.48	7	62.26	61.70	-2	2,230	-0.09%
2024/03/12	15	64.67	5	63.80	64.60	10	2,193	0.46%
2024/03/11	1.1	63.91	1	63.80	63.20	0.1	2,177	0.00%
2024/03/08	6	65.33	11	65.18	64.30	-5	2,159	-0.23%
2024/03/07	10	68.14	8	68.03	67.80	2	2,114	0.09%
2024/03/06	6	68.30	0	0.00	68.20	6	2,075	0.29%
2024/03/05	7	67.74	3	68.30	68.90	4	2,065	0.19%
2024/03/04	39.3	69.45	32	69.98	69.10	7.3	2,029	0.36%
2024/03/01	11	69.35	23	69.97	70.00	-12	1,964	-0.61%
2024/02/29	2	66.70	6	66.72	67.60	-4	1,879	-0.21%
2024/02/27	0	0.00	0	69.00	67.80	0	1,869	0.00%
2024/02/26	20.1	67.40	21	67.93	67.40	-0.9	1,824	-0.05%
2024/02/23	11	68.22	3	67.70	67.20	8	1,764	0.45%
2024/02/22	167	67.18	15	66.89	67.40	152	1,725	8.81%	大買/鉅額交易
2024/02/21	16	67.04	12.1	66.73	67.00	3.9	1,679	0.23%
2024/02/20	5	64.80	2	64.95	65.30	3	1,578	0.19%
2024/02/19	24	65.53	6	64.53	63.50	18	1,524	1.18%
2024/02/16	5	62.40	1	62.50	63.00	4	1,438	0.28%
2024/02/15	0	59.00	4	60.25	60.50	-4	1,390	-0.29%
2024/02/05	5	56.82	2	57.05	56.80	3	1,347	0.22%
2024/02/02	0	59.50	0	0.00	58.90	0	1,313	0.00%
2024/02/01	0.2	58.70	0	58.40	58.80	0.2	1,305	0.01%
2024/01/31	0	0.00	1.1	59.59	58.80	-1.1	1,300	-0.08%
2024/01/29	2.1	60.36	1	60.20	61.00	1.1	1,277	0.09%
2024/01/26	1.1	59.39	0	0.00	59.30	1.1	1,233	0.09%
2024/01/25	0	0.00	2	58.40	58.10	-2	1,212	-0.16%
2024/01/24	2	60.10	3	59.90	59.80	-1	1,188	-0.08%
2024/01/23	0	0.00	1	59.00	59.10	-1	1,146	-0.09%
2024/01/22	1	58.20	1	57.60	58.10	0	1,128	0.00%
2024/01/18	3	58.10	22	57.71	57.80	-19	1,116	-1.70%
2024/01/17	0	0.00	4	58.50	57.80	-4	1,107	-0.36%
2024/01/16	1.1	58.43	9	58.14	58.80	-7.9	1,089	-0.73%
2024/01/15	0	0.00	1	56.00	56.00	-1	1,050	-0.10%
2024/01/12	2	54.50	2	54.40	54.30	0	1,061	0.00%
2024/01/10	0.2	55.40	1	56.20	55.50	-0.8	1,085	-0.07%
2024/01/09	3	56.00	10	56.60	55.60	-7	1,087	-0.64%
2024/01/08	3	57.53	2	57.70	57.70	1	1,082	0.09%
2024/01/04	1	54.80	15.5	56.32	55.30	-14.5	1,096	-1.32%
2024/01/02	0	0.00	3	57.40	57.30	-3	1,079	-0.28%
2023/12/29	4	59.13	7.1	58.60	58.30	-3.1	1,064	-0.29%
2023/12/28	0	0.00	6	58.42	58.10	-6	1,042	-0.58%
2023/12/27	8	58.46	11	58.32	57.80	-3	1,029	-0.29%
2023/12/26	0	57.00	11	57.35	57.40	-11	1,018	-1.08%
2023/12/25	4	56.98	10	57.26	57.40	-6	1,011	-0.59%
2023/12/22	1	57.00	3	56.67	57.00	-2	997	-0.20%
2023/12/21	3	57.43	4.2	57.52	57.00	-1.2	977	-0.12%
2023/12/20	20	59.20	45	59.20	59.10	-25	953	-2.62%
2023/12/19	32	59.38	3	58.80	58.10	29	888	3.26%
2023/12/18	17.1	58.99	11	58.98	59.30	6.1	844	0.72%
2023/12/15	3	56.63	1	57.60	57.10	2	786	0.25%
2023/12/14	1	57.10	3	57.37	57.50	-2	769	-0.26%
2023/12/13	20	55.77	1	55.30	55.50	19	721	2.63%
2023/12/12	0	0.00	3	54.47	54.20	-3	728	-0.41%
2023/12/11	1.1	54.20	1	55.40	54.20	0.1	737	0.01%
2023/12/08	2	54.80	1	54.20	55.00	1	747	0.13%
2023/12/07	1	53.40	2.1	53.85	53.00	-1.1	743	-0.14%
2023/12/06	2	54.15	0	0.00	53.80	2	803	0.25%
2023/12/05	1	54.60	1	54.90	54.50	0	823	0.00%
2023/12/04	2	55.05	3	55.33	55.30	-1	911	-0.11%
2023/12/01	1	55.00	1	55.30	55.20	0	946	0.00%
2023/11/30	3	54.60	4	55.20	55.10	-1	1,093	-0.09%
2023/11/28	3	55.17	3	54.67	55.80	0	1,305	0.00%
2023/11/27	3	54.53	0	0.00	54.00	3	1,321	0.23%
2023/11/24	0	0.00	1	54.40	54.70	-1	1,357	-0.07%
2023/11/21	4.2	54.19	0	0.00	53.80	4.2	1,417	0.29%
2023/11/16	1	53.80	2	54.15	54.60	-1	1,422	-0.07%
2023/11/15	4	53.18	3	53.77	54.30	1	1,410	0.07%
2023/11/14	1	50.30	1	50.90	51.30	0	1,383	0.00%
2023/11/13	25	50.72	25	50.38	50.60	0	1,380	0.00%
2023/11/10	0	0.00	1	53.00	53.30	-1	1,363	-0.07%
2023/11/09	2	52.05	1	52.60	52.60	1	1,368	0.07%
2023/11/06	0	0.00	2	52.50	52.80	-2	1,394	-0.14%
2023/11/02	1	50.50	0	0.00	50.80	1	1,399	0.07%
2023/10/27	0	0.00	3	51.03	50.70	-3	1,433	-0.21%
2023/10/26	1.1	50.81	0	0.00	51.10	1.1	1,454	0.07%
2023/10/25	0	51.60	0	0.00	51.50	0	1,459	0.00%
2023/10/24	1	50.11	0	0.00	51.10	1	1,467	0.07%
2023/10/20	0	50.20	1	49.20	50.40	-1	1,521	-0.06%
2023/10/19	1	49.55	0	0.00	49.35	1	1,593	0.06%
2023/10/18	0.3	50.50	0	0.00	50.30	0.3	1,603	0.02%
2023/10/16	1	50.50	0	0.00	50.50	1	1,651	0.06%
2023/10/13	1	51.70	0	0.00	51.20	1	1,702	0.06%
2023/10/12	0	0.00	1	52.00	52.00	-1	1,851	-0.05%
2023/10/11	2	52.90	1	52.90	52.70	1	1,944	0.05%
2023/10/04	0	0.00	1	53.20	53.20	-1	2,407	-0.04%
2023/10/03	1	53.60	0	0.00	53.60	1	2,429	0.04%
2023/09/26	1	53.30	0	0.00	53.00	1	2,565	0.04%
2023/09/22	0	0.00	3	53.47	53.60	-3	2,555	-0.12%
2023/09/21	0	0.00	4	53.95	53.80	-4	2,543	-0.16%
2023/09/20	1	54.90	2	54.90	54.60	-1	2,533	-0.04%
2023/09/19	0	0.00	2	55.80	55.30	-2	2,521	-0.08%
2023/09/18	1	55.80	0	0.00	55.60	1	2,522	0.04%
2023/09/15	4	55.08	3	55.60	55.30	1	2,510	0.04%
2023/09/14	2.2	56.36	5.9	56.20	56.10	-3.7	2,492	-0.15%
2023/09/13	0.5	55.30	2	55.05	55.40	-1.5	2,489	-0.06%
2023/09/12	1	55.70	1	56.10	55.80	0	2,478	0.00%
2023/09/11	14	55.51	10	55.93	55.30	4	2,488	0.16%
2023/09/08	1	57.50	4	58.38	58.50	-3	2,420	-0.12%
2023/09/07	20.6	58.67	19	59.46	58.50	1.6	2,400	0.07%
2023/09/06	11.3	59.35	3	59.53	59.60	8.3	2,313	0.36%
2023/09/05	10.5	61.00	20	60.33	60.60	-9.5	2,270	-0.42%
2023/09/04	15	59.59	9	60.53	61.00	6	2,122	0.28%
2023/09/01	0	0.00	5	56.20	56.00	-5	1,910	-0.26%
2023/08/31	3	56.07	2	55.90	55.90	1	1,903	0.05%
2023/08/30	12	55.42	15	54.94	55.40	-3	1,906	-0.16%
2023/08/29	2	53.40	7	54.96	55.00	-5	1,868	-0.27%
2023/08/28	2	51.80	0	0.00	51.80	2	1,794	0.11%
2023/08/25	1	52.30	1	52.50	52.30	0	1,795	0.00%
2023/08/24	1	52.00	1	52.80	53.00	0	1,788	0.00%
2023/08/23	0	0.00	1	52.00	51.90	-1	1,775	-0.06%
2023/08/22	1	51.80	1	51.60	51.60	0	1,778	0.00%
2023/08/21	3	51.93	0	0.00	52.00	3	1,774	0.17%
2023/08/18	0	52.50	1	52.30	52.20	-1	1,772	-0.06%
2023/08/17	0	0.00	3	52.50	52.20	-3	1,763	-0.17%
2023/08/15	0	0.00	9	51.52	51.60	-9	1,755	-0.51%
2023/08/14	5	50.60	1	50.20	50.30	4	1,748	0.23%
2023/08/10	0	52.20	0	0.00	51.50	0	1,723	0.00%
2023/08/08	1	52.70	0	0.00	52.60	1	1,710	0.06%
2023/08/04	0	51.80	0	0.00	51.70	0	1,727	0.00%
2023/08/02	4	51.55	2	53.00	51.50	2	1,726	0.12%
2023/08/01	0	0.00	2	52.55	52.80	-2	1,713	-0.12%
2023/07/31	4	52.35	7	52.51	52.30	-3	1,706	-0.17%
2023/07/25	5	50.40	1	51.30	51.20	4	1,660	0.24%
2023/07/24	2	51.90	7	52.10	52.10	-5	1,621	-0.31%
2023/07/21	0.1	56.30	0	0.00	56.20	0.1	1,564	0.00%
2023/07/19	12	57.05	7	56.91	57.00	5	1,539	0.32%
2023/07/18	6	57.52	2	57.45	56.50	4	1,506	0.27%
2023/07/17	17	55.86	19	56.58	56.50	-2	1,460	-0.14%
2023/07/14	17	60.39	10	60.64	60.80	7	1,310	0.53%
2023/07/13	74	62.60	63	62.78	62.00	11	1,208	0.91%
2023/07/12	9	64.10	41	64.00	64.00	-32	1,078	-2.97%
2023/07/11	17	58.01	36	57.34	59.10	-19	859	-2.21%
2023/07/10	4	55.43	1	54.30	55.30	3	769	0.39%
2023/07/07	3	56.73	3	56.27	56.40	0	754	0.00%
2023/07/06	11	56.60	1	55.10	57.20	10	726	1.38%
2023/07/05	1	55.20	7	54.60	55.20	-6	678	-0.88%
2023/06/28	1	52.20	0	0.00	51.90	1	658	0.15%
2023/06/26	0	0.00	0.2	53.10	52.80	-0.2	678	-0.03%
2023/06/20	2	54.20	0	0.00	53.70	2	802	0.25%
2023/06/16	1.2	53.67	0	0.00	53.70	1.2	811	0.15%
2023/06/15	4	54.33	2	54.45	54.10	2	817	0.24%
2023/06/14	1	52.80	0	0.00	52.80	1	796	0.13%
2023/06/13	3	52.80	0	0.00	53.00	3	801	0.37%
2023/06/09	0	0.00	6	51.43	51.70	-6	811	-0.74%
2023/06/06	4	53.00	15	52.70	52.00	-11	839	-1.31%
2023/06/05	0	0.00	1	54.30	53.80	-1	831	-0.12%
2023/05/26	20	50.11	11	49.70	49.65	9	1,162	0.77%
2023/05/25	1	50.40	0	0.00	50.70	1	1,220	0.08%
2023/05/24	0	0.00	3	50.70	50.60	-3	1,225	-0.24%
2023/05/22	0	0.00	1	50.70	51.00	-1	1,242	-0.08%
2023/05/19	5	51.00	0	0.00	50.40	5	1,251	0.40%
2023/05/17	0	0.00	4	50.63	50.50	-4	1,254	-0.32%
2023/05/12	0	0.00	2	49.53	49.45	-2	1,255	-0.16%
2023/05/11	3	51.00	12	50.66	48.95	-9	1,251	-0.72%
2023/05/09	0	0.00	2	51.80	52.00	-2	1,225	-0.16%
2023/05/08	1	53.10	0	0.00	52.80	1	1,225	0.08%
2023/05/05	1	53.00	0	0.00	53.30	1	1,236	0.08%
2023/05/03	3	53.13	0	0.00	53.10	3	1,251	0.24%
2023/04/28	6	52.73	0	0.00	53.10	6	1,259	0.48%
2023/04/26	6	52.00	6	51.90	52.00	0	1,256	0.00%
2023/04/25	1	53.10	25	53.84	54.10	-24	1,228	-1.95%
2023/04/20	0	0.00	2	55.50	55.30	-2	1,200	-0.17%
2023/04/19	0	0.00	1	57.20	56.40	-1	1,194	-0.08%
2023/04/17	0	0.00	10	58.90	59.00	-10	1,188	-0.84%
2023/04/14	7	59.03	7	59.14	58.20	0	1,191	0.00%
2023/04/13	7	58.73	7	58.61	58.50	0	1,186	0.00%
2023/04/12	0	0.00	2	57.50	58.10	-2	1,173	-0.17%
2023/04/10	5	58.44	11	58.49	57.80	-6	1,183	-0.51%
2023/04/07	5	57.46	1	57.10	57.10	4	1,168	0.34%
2023/04/06	1	57.00	0	0.00	57.00	1	1,163	0.09%
2023/03/31	1	56.90	0	0.00	56.70	1	1,162	0.09%
2023/03/30	22	55.81	21	56.08	56.00	1	1,159	0.09%
2023/03/29	0	0.00	5	55.62	55.10	-5	1,170	-0.43%
2023/03/28	10.1	56.14	15	55.68	55.40	-4.9	1,174	-0.42%
2023/03/27	28	56.54	9	56.53	56.40	19	1,163	1.63%
2023/03/24	16	57.97	7	57.70	57.60	9	1,164	0.77%
2023/03/23	75	57.37	57	58.22	57.60	18	1,140	1.58%
2023/03/21	1	55.70	0	0.00	55.20	1	1,034	0.10%
2023/03/20	1	55.80	2	56.10	56.40	-1	1,037	-0.10%
2023/03/17	2	54.80	0	0.00	54.70	2	1,028	0.19%
2023/03/16	1	53.50	20	53.56	54.10	-19	1,032	-1.84%
2023/03/10	0	0.00	2	54.80	54.10	-2	1,045	-0.19%
2023/03/09	0	0.00	31	56.25	55.70	-31	1,057	-2.93%
2023/03/08	2	57.30	0	0.00	57.10	2	1,052	0.19%
2023/03/07	0	0.00	3	57.50	57.30	-3	1,052	-0.29%
2023/03/06	4	56.73	1	57.00	56.80	3	1,054	0.28%
2023/03/03	26	57.20	0	0.00	56.90	26	1,043	2.49%
2023/03/02	2	54.70	3	53.83	55.60	-1	1,013	-0.10%
2023/03/01	2	54.00	2	53.90	53.10	0	970	0.00%
2023/02/24	77	59.52	74	59.05	55.20	3	931	0.32%
2023/02/23	28	54.73	23	55.30	58.50	5	744	0.67%
2023/02/21	0.6	54.41	20	53.85	54.10	-19.4	748	-2.59%
2023/02/17	0	0.00	1	53.60	53.40	-1	797	-0.13%
2023/02/08	0.2	53.50	0	0.00	53.00	0.2	1,094	0.02%
2023/02/07	0.1	53.20	0	0.00	53.00	0.1	1,115	0.01%
2023/02/03	9	53.00	0	0.00	52.90	9	1,173	0.77%
2023/02/02	0.1	53.70	1	54.00	54.20	-0.9	1,219	-0.07%
2023/01/17	0	0.00	1	50.90	50.70	-1	1,359	-0.07%
2023/01/11	0	0.00	40	50.65	50.70	-40	1,381	-2.90%
2023/01/06	0	0.00	3	51.20	51.50	-3	1,386	-0.22%
2023/01/03	0	0.00	3	48.95	49.00	-3	1,421	-0.21%
2022/12/30	3	48.52	0	0.00	48.30	3	1,419	0.21%
2022/12/29	1	48.80	1	48.10	48.90	0	1,427	0.00%
2022/12/28	1	50.10	0	0.00	48.00	1	1,456	0.07%
2022/12/22	1	49.45	0	0.00	49.60	1	1,457	0.07%
2022/12/21	6	49.72	0	0.00	49.65	6	1,497	0.40%
2022/12/19	0	0.00	2	51.30	51.20	-2	1,521	-0.13%
2022/12/16	0	0.00	1	52.00	51.20	-1	1,544	-0.06%
2022/12/15	15	52.87	4	52.95	52.70	11	1,545	0.71%
2022/12/14	0	0.00	2	53.50	53.70	-2	1,594	-0.13%
2022/12/13	0	0.00	1	53.20	53.10	-1	1,643	-0.06%
2022/12/12	15	52.52	74	52.61	52.50	-59	1,703	-3.46%
2022/12/09	0	0.00	5	55.60	55.30	-5	1,764	-0.28%
2022/12/08	3	55.50	0	0.00	55.90	3	1,946	0.15%
2022/12/07	3.1	56.38	0	0.00	55.20	3.1	2,051	0.15%
2022/12/06	25	57.50	50	56.93	56.70	-25	2,062	-1.21%
2022/12/05	0	0.00	7	58.56	59.00	-7	2,056	-0.34%
2022/12/02	7	58.69	4	58.90	58.60	3	2,051	0.15%
2022/12/01	70	58.51	8	58.51	58.90	62	2,038	3.04%
2022/11/30	12	56.90	1	57.80	56.30	11	2,026	0.54%
2022/11/29	3	56.90	0	0.00	56.90	3	2,023	0.15%
2022/11/28	1	57.40	9	56.88	57.40	-8	2,017	-0.40%
2022/11/25	12	56.28	0	0.00	55.90	12	2,015	0.60%
2022/11/24	0	0.00	6	57.42	57.40	-6	2,017	-0.30%
2022/11/22	1.2	56.73	6	56.78	56.50	-4.8	2,018	-0.24%
2022/11/18	10	58.43	16	58.12	58.00	-6	2,004	-0.30%
2022/11/17	13	57.64	7	57.47	57.80	6	1,968	0.30%
2022/11/16	0	0.00	22	55.57	55.80	-22	1,939	-1.13%
2022/11/15	31	56.09	58	55.49	55.20	-27	1,928	-1.40%
2022/11/14	5	56.36	5	57.16	57.20	0	1,889	0.00%
2022/11/11	49	55.08	46	56.27	56.60	3	1,884	0.16%
2022/11/10	21	54.83	15	55.21	54.70	6	1,851	0.32%
2022/11/09	80	55.89	69	55.00	56.00	11	1,872	0.59%
2022/11/08	28	53.77	2	54.45	53.70	26	1,814	1.43%
2022/11/07	41	53.32	9	54.07	53.30	32	1,805	1.77%
2022/11/04	33	53.55	9	53.60	53.50	24	1,790	1.34%
2022/11/03	16	52.49	12	51.93	52.50	4	1,722	0.23%
2022/11/02	24	51.53	24	51.74	51.30	0	1,715	0.00%
2022/11/01	38	50.21	13	49.68	50.40	25	1,672	1.49%
2022/10/31	20	52.06	18	50.35	50.20	2	1,651	0.12%
2022/10/28	1.2	51.20	27	50.51	51.50	-25.8	1,597	-1.61%
2022/10/27	33	49.61	11	49.02	49.90	22	1,526	1.44%
2022/10/26	8	46.42	4	47.50	47.35	4	1,476	0.27%
2022/10/25	1	48.00	2	47.85	47.35	-1	1,460	-0.07%
2022/10/24	2	47.58	1	47.50	46.85	1	1,436	0.07%
2022/10/18	3	47.25	3	46.85	46.95	0	1,407	0.00%
2022/10/17	0	0.00	1	44.65	46.35	-1	1,402	-0.07%
2022/10/14	14	45.92	5	46.35	46.10	9	1,399	0.64%
2022/10/13	6	46.78	12	45.20	44.15	-6	1,395	-0.43%
2022/10/12	4	47.90	3	48.13	48.15	1	1,355	0.07%
2022/10/11	4	48.63	1	48.75	48.30	3	1,350	0.22%
2022/10/07	0	0.00	1	51.00	51.10	-1	1,336	-0.07%
2022/10/05	33	53.05	13	52.75	51.60	20	1,324	1.51%
2022/10/03	1	49.70	1	50.30	49.60	0	1,288	0.00%
2022/09/30	3	47.70	2	48.95	50.70	1	1,289	0.08%
2022/09/29	5	49.70	2	49.50	49.55	3	1,283	0.23%
2022/09/28	20	49.73	15	51.28	49.25	5	1,275	0.39%
2022/09/27	2	53.70	2	53.10	54.50	0	1,240	0.00%
2022/09/26	5	54.94	0	0.00	53.70	5	1,232	0.41%
2022/09/23	5	58.62	3	59.10	58.00	2	1,214	0.16%
2022/09/22	15	59.15	4	59.65	59.80	11	1,194	0.92%
2022/09/21	32	60.61	20	60.67	59.80	12	1,181	1.02%
2022/09/20	9	61.14	22	61.62	62.00	-13	1,125	-1.15%
2022/09/19	18	60.78	24	61.45	60.60	-6	1,074	-0.56%
2022/09/16	3	65.30	3	65.00	64.10	0	1,011	0.00%
2022/09/15	34	65.44	55	64.78	65.80	-21	942	-2.23%
2022/09/14	5	61.76	5	62.00	62.20	0	767	0.00%
2022/09/06	5	54.02	0	0.00	53.70	5	666	0.75%
2022/09/05	4	56.58	5	55.20	55.10	-1	671	-0.15%
2022/09/01	4	57.15	2	57.00	56.60	2	702	0.28%
2022/08/31	2	58.75	0	0.00	58.50	2	717	0.28%
2022/08/30	0	0.00	1	60.30	59.80	-1	797	-0.13%
2022/08/29	1	58.10	0	0.00	59.00	1	793	0.13%
2022/08/25	0	0.00	3	60.70	60.20	-3	800	-0.37%
2022/08/23	0	0.00	1	59.80	59.10	-1	891	-0.11%
2022/08/19	1	60.50	4	60.90	60.90	-3	932	-0.32%
2022/08/18	3	59.80	1	60.20	59.80	2	923	0.22%
2022/08/17	1	59.00	1	59.40	59.20	0	899	0.00%
2022/08/16	16	60.45	12	59.92	60.10	4	881	0.45%
2022/08/15	0	0.00	2	58.80	59.50	-2	829	-0.24%
2022/08/11	3	57.83	1	57.60	57.50	2	807	0.25%
2022/08/10	5	55.30	5	55.00	54.80	0	785	0.00%
2022/08/09	0	0.00	6	53.50	54.70	-6	777	-0.77%
2022/08/05	1	49.45	1	50.10	50.20	0	767	0.00%
2022/08/04	2	49.08	0	0.00	49.25	2	769	0.26%
2022/08/03	0	0.00	2	51.05	51.10	-2	766	-0.26%
2022/08/02	2	51.10	0	0.00	51.20	2	767	0.26%
2022/08/01	1	53.50	0	0.00	52.80	1	766	0.13%
2022/07/25	0	0.00	3	55.37	55.40	-3	768	-0.39%
2022/07/22	1	54.80	1	55.60	54.80	0	769	0.00%
2022/07/18	0	0.00	4	52.80	52.70	-4	823	-0.49%
2022/07/14	0	0.00	8	51.61	51.60	-8	823	-0.97%
2022/07/07	3	48.47	2	49.00	49.40	1	822	0.12%
2022/07/06	2	48.85	0	0.00	48.60	2	827	0.24%
2022/07/05	1	49.10	0	0.00	49.50	1	840	0.12%
2022/07/04	3	50.02	0	0.00	49.20	3	833	0.36%
2022/07/01	6	51.27	5	52.10	50.60	1	845	0.12%
2022/06/30	1	53.30	0	0.00	53.10	1	840	0.12%
2022/06/27	6	56.10	6	56.58	56.50	0	883	0.00%
2022/06/23	1	54.70	4	55.33	54.60	-3	887	-0.34%
2022/06/22	13	57.22	4	57.00	56.40	9	882	1.02%
2022/06/21	1	56.20	0	0.00	57.00	1	877	0.11%
2022/06/17	1	55.60	0	0.00	55.60	1	869	0.11%
2022/06/14	8	57.69	8	59.06	59.40	0	898	0.00%
2022/06/13	2	58.90	6	58.72	58.00	-4	918	-0.44%
2022/06/10	5	62.00	0	0.00	62.00	5	909	0.55%
2022/06/09	4	63.38	9	63.27	63.30	-5	907	-0.55%
2022/06/08	15	64.99	10	65.14	64.90	5	922	0.54%
2022/06/07	0	0.00	2	60.80	61.50	-2	877	-0.23%
2022/06/06	2	62.20	0	0.00	61.60	2	904	0.22%
2022/06/02	1	63.70	0	0.00	61.10	1	954	0.10%
2022/06/01	1	64.10	8	63.60	63.30	-7	974	-0.72%
2022/05/31	31	61.16	36	61.41	61.80	-5	963	-0.52%
2022/05/30	5	58.80	4	57.43	60.40	1	912	0.11%
2022/05/27	3	55.73	1	55.40	55.90	2	889	0.22%
2022/05/26	0	0.00	1	54.80	54.30	-1	895	-0.11%
2022/05/24	1	53.60	0	0.00	53.40	1	933	0.11%
2022/05/20	0	0.00	4	54.68	54.60	-4	965	-0.41%
2022/05/19	1	53.10	0	0.00	54.70	1	972	0.10%
2022/05/18	1	54.40	9	55.60	54.70	-8	974	-0.82%
2022/05/17	16	54.78	7	55.09	54.90	9	975	0.92%
2022/05/16	0	0.00	1	53.60	53.20	-1	971	-0.10%
2022/05/13	4	54.35	3	54.00	54.40	1	977	0.10%
2022/05/12	1	53.60	2	52.95	52.30	-1	974	-0.10%
2022/05/10	0	0.00	1	52.20	52.20	-1	975	-0.10%
2022/05/09	1	51.40	1	51.30	51.30	0	977	0.00%
2022/05/06	1	52.70	0	0.00	53.00	1	977	0.10%
2022/05/04	1	54.00	0	0.00	54.00	1	989	0.10%
2022/04/27	2	51.50	3	51.57	51.80	-1	1,009	-0.10%
2022/04/25	1	54.30	2	53.90	53.80	-1	1,003	-0.10%
2022/04/22	1	58.40	0	0.00	57.00	1	989	0.10%
2022/04/20	0	0.00	2	55.90	55.20	-2	1,003	-0.20%
2022/04/12	1	54.00	0	0.00	53.70	1	1,129	0.09%
2022/04/11	2	54.75	0	0.00	54.60	2	1,164	0.17%
2022/04/07	3	57.77	1	56.90	56.70	2	1,226	0.16%
2022/04/06	0	0.00	5	59.46	59.70	-5	1,233	-0.41%
2022/04/01	0	0.00	1	58.20	58.50	-1	1,268	-0.08%
2022/03/31	5	58.76	0	0.00	58.70	5	1,341	0.37%
2022/03/30	3	61.00	5	61.12	59.90	-2	1,356	-0.15%
2022/03/29	3	58.70	0	0.00	58.50	3	1,384	0.22%
2022/03/25	3	59.87	1	59.60	60.10	2	1,408	0.14%
2022/03/24	1	59.20	0	0.00	59.70	1	1,408	0.07%
2022/03/23	1	60.10	0	0.00	60.20	1	1,412	0.07%
2022/03/18	3	57.03	0	0.00	59.00	3	1,407	0.21%
2022/03/17	1	57.80	1	57.40	57.80	0	1,408	0.00%
2022/03/16	2	54.90	6	54.38	54.20	-4	1,393	-0.29%
2022/03/15	2	56.30	1	56.20	56.10	1	1,369	0.07%
2022/03/11	4	57.30	2	57.20	57.20	2	1,369	0.15%
2022/03/10	7	60.39	1	58.10	60.00	6	1,346	0.45%
2022/03/08	3	57.73	50	57.76	56.20	-47	1,318	-3.56%
2022/03/07	4	60.63	0	0.00	59.90	4	1,276	0.31%
2022/03/04	14	65.41	0	0.00	64.80	14	1,259	1.11%
2022/03/02	3	65.93	0	0.00	67.00	3	1,259	0.24%
2022/02/25	2	68.05	1	66.60	67.00	1	1,251	0.08%
2022/02/24	5	68.86	0	0.00	67.90	5	1,266	0.39%
2022/02/22	2	70.85	3	70.10	70.10	-1	1,266	-0.08%
2022/02/21	1	73.00	1	73.30	73.20	0	1,252	0.00%
2022/02/18	0	0.00	1	72.30	72.70	-1	1,270	-0.08%
2022/02/17	1	73.60	0	0.00	72.90	1	1,299	0.08%
2022/02/14	1	72.40	0	0.00	72.50	1	1,451	0.07%
2022/02/08	1	74.20	0	0.00	74.20	1	1,604	0.06%
2022/02/07	0	0.00	2	72.90	74.00	-2	1,667	-0.12%
2022/01/26	41	72.80	11	72.00	72.00	30	1,685	1.78%
2022/01/25	10	74.00	0	0.00	72.80	10	1,748	0.57%
2022/01/24	1	72.20	5	71.60	75.00	-4	1,826	-0.22%
2022/01/21	0	0.00	7	75.07	74.90	-7	1,842	-0.38%
2022/01/20	1	75.90	0	0.00	76.00	1	1,847	0.05%
2022/01/18	1	77.20	0	0.00	76.10	1	1,930	0.05%
2022/01/13	5	76.18	4	76.43	76.30	1	1,994	0.05%
2022/01/12	4	76.85	0	0.00	76.70	4	1,992	0.20%
2022/01/11	5	77.40	1	77.10	76.80	4	2,023	0.20%
2022/01/10	1	80.40	0	0.00	79.50	1	2,009	0.05%
2022/01/07	1	78.70	11	78.00	80.60	-10	2,018	-0.50%
2022/01/06	2	80.50	9	81.50	80.60	-7	2,017	-0.35%
2022/01/05	2	82.25	24	83.76	81.90	-22	2,020	-1.09%
2022/01/04	9	83.80	8	84.25	83.60	1	2,043	0.05%
2022/01/03	5	83.52	43	84.36	84.80	-38	2,046	-1.86%
2021/12/30	6	82.87	8	82.56	82.40	-2	2,054	-0.10%
2021/12/29	14	83.55	12	83.56	82.50	2	2,087	0.10%
2021/12/28	6	82.85	66	82.68	83.00	-60	2,124	-2.82%
2021/12/27	29	81.99	26	82.41	82.60	3	2,123	0.14%
2021/12/24	30	80.47	0	0.00	79.00	30	2,128	1.41%
2021/12/23	4	79.85	0	0.00	80.60	4	2,162	0.18%
2021/12/22	18	77.64	7	77.93	78.20	11	2,250	0.49%
2021/12/20	0	0.00	1	74.50	75.00	-1	2,343	-0.04%
2021/12/17	0	0.00	1	76.60	75.10	-1	2,435	-0.04%
2021/12/14	1	76.00	0	0.00	76.00	1	2,496	0.04%
2021/12/13	13	78.38	3	77.80	77.60	10	2,545	0.39%
2021/12/09	5	78.20	0	0.00	77.30	5	2,799	0.18%
2021/12/07	10	77.78	4	77.83	76.90	6	3,200	0.19%
2021/12/06	2	74.60	0	0.00	75.40	2	3,290	0.06%
2021/12/03	2	76.20	3	75.60	75.30	-1	3,304	-0.03%
2021/12/02	2	76.60	0	0.00	75.70	2	3,320	0.06%
2021/12/01	0	0.00	1	78.00	78.30	-1	3,317	-0.03%
2021/11/30	1	77.30	0	0.00	78.60	1	3,365	0.03%
2021/11/29	1	76.60	0	0.00	77.30	1	3,392	0.03%
2021/11/26	0	0.00	2	77.55	76.80	-2	3,447	-0.06%
2021/11/25	0	0.00	1	78.80	78.80	-1	3,646	-0.03%
2021/11/24	5	79.60	0	0.00	79.60	5	3,725	0.13%
2021/11/23	6	79.33	0	0.00	79.00	6	3,718	0.16%
2021/11/18	14	81.71	0	0.00	81.40	14	3,739	0.37%
2021/11/17	7	82.49	0	0.00	81.80	7	3,755	0.19%
2021/11/16	0	0.00	5	82.90	82.90	-5	3,745	-0.13%
2021/11/15	8	80.74	4	81.60	81.10	4	3,747	0.11%
2021/11/12	8	81.36	3	81.73	81.10	5	3,712	0.13%
2021/11/11	22	83.69	0	0.00	82.80	22	3,679	0.60%
2021/11/10	22	86.50	2	88.25	86.40	20	3,629	0.55%
2021/11/09	0	0.00	5	85.30	85.70	-5	3,553	-0.14%
2021/11/05	0	0.00	24	83.20	83.50	-24	3,559	-0.67%
2021/11/04	11	84.23	10	84.89	82.90	1	3,557	0.03%
2021/11/02	6	83.22	6	84.12	82.50	0	3,491	0.00%
2021/11/01	49	87.70	19	88.42	87.80	30	3,451	0.87%
2021/10/29	3	85.10	9	84.61	84.80	-6	3,374	-0.18%
2021/10/28	4	83.60	3	83.77	83.60	1	3,347	0.03%
2021/10/27	0	0.00	3	83.47	83.90	-3	3,351	-0.09%
2021/10/26	21	83.95	13	83.76	83.00	8	3,348	0.24%
2021/10/25	1	82.80	1	83.10	83.70	0	3,309	0.00%
2021/10/22	8	84.58	10	84.26	83.80	-2	3,351	-0.06%
2021/10/21	4	83.03	0	0.00	82.40	4	3,318	0.12%
2021/10/20	2	84.00	12	84.41	84.10	-10	3,315	-0.30%
2021/10/19	6	83.25	8	83.61	83.80	-2	3,326	-0.06%
2021/10/15	0	0.00	5	81.08	80.40	-5	3,360	-0.15%
2021/10/14	5	78.84	22	79.53	78.70	-17	3,369	-0.50%
2021/10/13	2	82.15	3	83.47	80.80	-1	3,352	-0.03%
2021/10/12	7	82.57	3	85.37	82.00	4	3,362	0.12%
2021/10/08	27	85.91	10	85.64	85.40	17	3,383	0.50%
2021/10/07	2	83.95	32	83.49	85.00	-30	3,395	-0.88%
2021/10/06	9	79.84	20	80.81	80.00	-11	3,536	-0.31%
2021/10/05	17	78.49	7	77.41	79.30	10	3,728	0.27%
2021/10/04	0	0.00	3	75.33	75.00	-3	3,809	-0.08%
2021/10/01	15	77.29	6	77.45	75.70	9	3,815	0.24%
2021/09/30	8	80.78	4	81.18	80.60	4	3,745	0.11%
2021/09/29	16	82.02	19	83.12	79.40	-3	3,698	-0.08%
2021/09/28	7	87.96	4	88.73	88.20	3	3,562	0.08%
2021/09/27	12	88.51	3	89.67	90.30	9	3,537	0.25%
2021/09/24	11	88.25	29	87.99	89.70	-18	3,498	-0.51%
2021/09/23	4	84.00	3	84.90	83.70	1	3,468	0.03%
2021/09/22	3	83.33	0	0.00	84.30	3	3,547	0.08%
2021/09/17	16	84.71	0	0.00	85.60	16	3,570	0.45%
2021/09/16	3	84.40	5	85.20	85.50	-2	3,674	-0.05%
2021/09/15	8	84.08	11	83.64	83.80	-3	3,767	-0.08%
2021/09/14	30	91.21	21	93.23	88.10	9	3,708	0.24%
2021/09/13	26	87.96	33	88.50	90.10	-7	3,535	-0.20%
2021/09/10	23	90.37	140	90.82	90.50	-117	3,359	-3.48%	大賣/鉅額交易
2021/09/09	4	82.33	9	84.23	85.00	-5	3,112	-0.16%
2021/09/08	13	79.10	13	80.64	78.30	0	3,010	0.00%
2021/09/07	10	79.44	32	79.74	79.70	-22	2,986	-0.74%
2021/09/06	30	82.64	3	82.60	82.50	27	2,955	0.91%
2021/09/03	2	80.80	7	84.27	84.00	-5	2,930	-0.17%
2021/09/02	32	82.67	27	81.50	80.10	5	2,869	0.17%
2021/09/01	11	83.73	11	84.67	83.50	0	2,825	0.00%
2021/08/31	71	85.18	81	84.88	84.80	-10	2,760	-0.36%
2021/08/30	13	78.95	14	82.29	83.90	-1	2,545	-0.04%
2021/08/27	2	76.70	0	0.00	76.30	2	2,470	0.08%
2021/08/26	30	78.93	2	78.00	78.10	28	2,472	1.13%
2021/08/25	3	78.67	0	0.00	79.00	3	2,501	0.12%
2021/08/24	17	80.72	15	80.46	79.40	2	2,505	0.08%
2021/08/20	5	77.28	6	77.27	76.40	-1	2,491	-0.04%
2021/08/19	14	76.72	8	77.63	75.40	6	2,485	0.24%
2021/08/18	1	73.30	2	74.50	76.50	-1	2,461	-0.04%
2021/08/17	7	73.40	5	75.20	73.10	2	2,486	0.08%
2021/08/16	3	72.00	18.2	70.63	74.10	-15.2	2,534	-0.60%
2021/08/13	8	74.45	7	77.44	73.60	1	2,556	0.04%
2021/08/12	7	75.86	10	78.29	76.20	-3	2,552	-0.12%
2021/08/11	3	74.03	8	73.54	73.60	-5	2,534	-0.20%
2021/08/10	1	75.90	20	75.86	76.10	-19	2,570	-0.74%
2021/08/09	3	78.50	13	76.00	76.10	-10	2,612	-0.38%
2021/08/06	1	79.80	2	79.70	78.90	-1	2,644	-0.04%
2021/08/05	18	80.34	19	80.37	79.90	-1	2,696	-0.04%
2021/08/04	6	77.97	0	0.00	77.10	6	2,753	0.22%
2021/08/02	2	76.10	0	0.00	77.00	2	2,840	0.07%
2021/07/30	7	78.13	1	78.10	77.80	6	2,844	0.21%
2021/07/29	0	0.00	23	76.78	79.80	-23	2,858	-0.80%
2021/07/28	17	74.71	11	73.63	74.70	6	2,849	0.21%
2021/07/27	9	80.02	0	0.00	80.00	9	2,822	0.32%
2021/07/26	7	81.10	1	82.00	80.80	6	2,855	0.21%
2021/07/23	0	0.00	1	82.80	82.00	-1	2,851	-0.04%
2021/07/22	3	81.07	11	82.20	80.50	-8	2,824	-0.28%
2021/07/21	6	83.37	1	81.80	81.70	5	2,809	0.18%
2021/07/20	10	86.07	4	87.25	84.50	6	2,785	0.22%
2021/07/19	2	87.10	0	0.00	87.00	2	2,785	0.07%
2021/07/16	28	88.81	7	88.63	88.10	21	2,793	0.75%
2021/07/15	5	89.44	53	89.34	89.70	-48	2,769	-1.73%
2021/07/14	34	85.85	7	85.63	84.70	27	2,709	1.00%
2021/07/13	73	93.76	149	91.14	87.50	-76	2,656	-2.86%	大賣/
2021/07/12	29	92.36	22	91.63	95.20	7	2,458	0.28%
2021/07/09	9	86.27	18	86.96	87.00	-9	2,219	-0.41%
2021/07/08	14	83.82	17	84.22	84.30	-3	2,096	-0.14%
2021/07/07	3	79.90	0	0.00	79.90	3	2,068	0.15%
2021/07/06	2	80.75	0	0.00	79.90	2	2,107	0.09%
2021/07/05	3	81.30	4	81.85	80.80	-1	2,159	-0.05%
2021/07/02	14	81.11	1	81.00	81.90	13	2,166	0.60%
2021/07/01	12	80.58	11.5	80.92	80.10	0.5	2,181	0.02%
2021/06/30	26	83.32	2.5	83.20	83.40	23.5	2,196	1.07%
2021/06/29	88	85.67	39	85.76	84.90	49	2,206	2.22%
2021/06/28	7	81.44	51	82.05	82.00	-44	2,273	-1.94%
2021/06/25	61	83.58	134	82.97	80.90	-73	2,355	-3.10%	大賣/
2021/06/24	31	79.24	20	79.66	81.60	11	2,293	0.48%
2021/06/23	26	72.38	31	72.08	74.20	-5	2,151	-0.23%
2021/06/22	3	69.10	0	0.00	67.50	3	2,128	0.14%
2021/06/21	0	0.00	10	69.34	69.00	-10	2,148	-0.47%
2021/06/18	0	70.10	2	69.75	70.10	-2	2,210	-0.09%
2021/06/17	1	70.00	13	69.50	69.80	-12	2,267	-0.53%
2021/06/16	12	68.89	7	70.60	68.30	5	2,281	0.22%
2021/06/15	0	0.00	47	70.51	70.40	-47	2,281	-2.06%
2021/06/11	10	70.10	0	0.00	69.70	10	2,284	0.44%
2021/06/09	0	0.00	0.1	68.50	68.50	-0.1	2,304	-0.01%
2021/06/08	0	0.00	2	69.00	68.50	-2	2,344	-0.09%
2021/06/07	5	66.86	11	68.05	68.50	-6	2,353	-0.25%
2021/06/04	18	68.18	1	68.80	67.10	17	2,350	0.72%
2021/06/03	47	70.27	28	69.82	69.80	19	2,342	0.81%
2021/06/02	56	70.23	33	70.64	70.70	23	2,355	0.98%
2021/06/01	51	71.87	24	71.27	72.00	27	2,344	1.15%
2021/05/31	4	68.60	4	69.40	68.80	0	2,335	0.00%
2021/05/28	23	67.97	5	67.58	68.00	18	2,348	0.77%
2021/05/27	5	65.10	5	65.80	65.60	0	2,379	0.00%
2021/05/26	1	65.50	0	0.00	65.90	1	2,392	0.04%
2021/05/25	24	65.90	0	0.00	65.20	24	2,395	1.00%
2021/05/24	40	63.65	29	63.47	65.10	11	2,393	0.46%
2021/05/21	11	60.42	11	60.81	62.90	0	2,377	0.00%
2021/05/20	0	0.00	6	58.25	57.20	-6	2,351	-0.26%
2021/05/19	8	58.13	2	58.80	57.40	6	2,350	0.26%
2021/05/18	22	58.69	22	59.88	60.20	0	2,327	0.00%
2021/05/17	17	56.46	17	56.90	59.10	0	2,290	0.00%
2021/05/14	12	56.05	10	56.81	56.60	2	2,246	0.09%
2021/05/13	12	55.39	7	56.31	55.00	5	2,229	0.22%
2021/05/12	12	59.44	18	56.81	57.00	-6	2,182	-0.27%
2021/05/11	8	63.39	13	63.28	60.00	-5	2,151	-0.23%
2021/05/10	18	66.31	8	66.60	65.90	10	2,212	0.45%
2021/05/07	0	0.00	10	69.03	69.70	-10	2,190	-0.46%
2021/05/06	3	67.80	56	66.96	67.90	-53	2,181	-2.43%
2021/05/05	24	68.50	26	71.10	68.50	-2	2,164	-0.09%
2021/05/04	19	68.73	64	68.10	70.00	-45	2,151	-2.09%
2021/05/03	13	73.29	56	75.59	73.40	-43	2,128	-2.02%
2021/04/29	2	79.60	1	79.50	79.10	1	2,096	0.05%
2021/04/28	2	80.25	0	0.00	80.10	2	2,105	0.09%
2021/04/27	13	81.80	3	81.53	80.80	10	2,140	0.47%
2021/04/26	1	80.00	0	0.00	80.10	1	2,180	0.05%
2021/04/23	32	81.38	1	81.20	81.00	31	2,211	1.40%
2021/04/22	4	83.00	0	0.00	81.00	4	2,322	0.17%
2021/04/21	0	0.00	1	85.70	85.30	-1	2,385	-0.04%
2021/04/20	3	86.23	5	86.48	86.50	-2	2,392	-0.08%
2021/04/19	2	85.35	6	85.75	85.00	-4	2,392	-0.17%
2021/04/16	2	85.75	1	85.80	85.70	1	2,410	0.04%
2021/04/15	2	84.40	0	0.00	84.40	2	2,411	0.08%
2021/04/14	2	84.80	5	84.12	85.00	-3	2,443	-0.12%
2021/04/13	3	84.67	2	84.95	84.20	1	2,527	0.04%
2021/04/12	23	87.33	21	87.59	85.80	2	2,524	0.08%
2021/04/09	9	85.87	10	85.97	85.70	-1	2,500	-0.04%
2021/04/08	7	83.80	6	83.63	83.30	1	2,466	0.04%
2021/04/07	5	84.36	0	0.00	84.00	5	2,449	0.20%
2021/04/06	19	85.71	0	0.00	84.70	19	2,436	0.78%
2021/04/01	25	88.00	8	87.86	87.70	17	2,423	0.70%
2021/03/31	96	89.54	81	88.53	90.00	15	2,357	0.64%
2021/03/30	5	86.50	18	86.23	86.70	-13	2,212	-0.59%
2021/03/29	11	79.36	9	78.99	78.90	2	2,113	0.09%
2021/03/26	5	82.42	3	83.33	82.90	2	2,105	0.09%
2021/03/25	6	82.62	5	81.80	82.00	1	2,134	0.05%
2021/03/24	7	84.14	0	0.00	84.00	7	2,140	0.33%
2021/03/23	51	84.23	64	83.51	83.80	-13	2,137	-0.61%
2021/03/22	24	89.62	14	87.55	87.20	10	2,086	0.48%
2021/03/19	11	93.57	10	92.06	91.80	1	2,042	0.05%
2021/03/18	6	95.55	8	95.63	94.60	-2	2,049	-0.10%
2021/03/17	0	0.00	4.1	95.95	95.30	-4.1	2,114	-0.19%
2021/03/16	9	95.87	3	97.20	95.50	6	2,140	0.28%
2021/03/15	7	96.10	7	96.61	96.70	0	2,186	0.00%
2021/03/12	5	93.92	8	96.48	96.70	-3	2,207	-0.14%
2021/03/11	5	93.52	6.2	93.80	93.30	-1.2	2,201	-0.05%
2021/03/09	4	92.60	4	93.03	94.10	0	2,379	0.00%
2021/03/08	3	94.77	2	93.60	93.60	1	2,551	0.04%
2021/03/05	5	92.92	12	94.75	96.00	-7	2,550	-0.27%
2021/03/04	5	94.50	3	94.40	93.30	2	2,606	0.08%
2021/03/03	6	95.77	5	95.20	96.00	1	2,603	0.04%
2021/03/02	45	97.50	42	99.68	97.40	3	2,585	0.12%
2021/02/26	3	94.23	5	94.00	95.00	-2	2,551	-0.08%
2021/02/25	2	95.25	3	95.50	94.50	-1	2,570	-0.04%
2021/02/24	12	94.98	10	94.93	93.80	2	2,569	0.08%
2021/02/23	8	93.71	9	94.71	96.50	-1	2,547	-0.04%
2021/02/22	4	92.18	28	92.07	92.80	-24	2,543	-0.94%
2021/02/19	5	90.28	4	90.18	90.90	1	2,550	0.04%
2021/02/18	5	88.28	11	87.97	89.00	-6	2,562	-0.23%
2021/02/17	13	88.08	6	88.83	87.70	7	2,590	0.27%
2021/02/05	4	86.30	4	85.88	86.60	0	2,610	0.00%
2021/02/04	14	85.87	7	86.39	86.00	7	2,669	0.26%
2021/02/03	2	84.10	1	84.60	84.80	1	2,798	0.04%
2021/02/02	4	82.08	15	81.41	84.80	-11	2,828	-0.39%
2021/02/01	77	81.38	71	85.72	78.30	6	2,814	0.21%
2021/01/29	18	89.34	2	90.55	87.00	16	2,789	0.57%
2021/01/28	7	91.49	7	92.16	91.60	0	2,878	0.00%
2021/01/27	9	92.66	2	92.15	91.90	7	2,896	0.24%
2021/01/26	15	93.15	3	93.00	92.30	12	2,910	0.41%
2021/01/25	3	92.60	4	92.85	93.00	-1	2,937	-0.03%
2021/01/22	5	93.16	4	93.50	93.70	1	2,972	0.03%
2021/01/21	6	93.28	13	93.96	94.90	-7	3,005	-0.23%
2021/01/20	27	93.63	24	94.14	91.50	3	3,010	0.10%
2021/01/19	7	96.87	2	99.30	95.10	5	2,984	0.17%
2021/01/18	16	98.32	19	98.99	97.90	-3	2,973	-0.10%
2021/01/15	42	104.40	81	105.37	102.00	-39	2,977	-1.31%
2021/01/14	11	100.45	42	102.02	104.00	-31	2,887	-1.07%
2021/01/13	34	98.91	9	99.78	98.20	25	2,816	0.89%
2021/01/12	12	98.43	13	99.62	97.30	-1	2,846	-0.04%
2021/01/11	9	97.84	48	100.18	101.00	-39	2,918	-1.34%
2021/01/08	10	100.66	9	100.28	99.90	1	2,927	0.03%
2021/01/07	11	99.96	9	100.18	100.50	2	2,977	0.07%
2021/01/06	51	100.25	44	99.80	102.00	7	3,022	0.23%
2021/01/05	14	95.44	9	95.69	96.00	5	2,965	0.17%
2021/01/04	3	95.13	3	95.63	96.20	0	3,077	0.00%
2020/12/31	1	93.80	4	93.93	93.70	-3	3,144	-0.10%
2020/12/30	4	92.15	1	92.50	92.60	3	3,201	0.09%
2020/12/29	4	92.13	2	92.25	91.80	2	3,333	0.06%
2020/12/28	36	94.46	2	95.35	92.50	34	3,346	1.02%
2020/12/25	2	92.45	3	92.23	92.50	-1	3,342	-0.03%
2020/12/24	3	92.43	1	92.10	93.30	2	3,367	0.06%
2020/12/23	4	92.55	5	92.96	92.60	-1	3,379	-0.03%
2020/12/22	5	92.84	3	93.50	91.60	2	3,405	0.06%
2020/12/21	11	96.67	9	98.16	95.80	2	3,379	0.06%
2020/12/18	1	99.20	14	99.89	99.70	-13	3,371	-0.39%
2020/12/17	16	98.38	11	98.74	98.70	5	3,381	0.15%
2020/12/16	4	97.05	2	97.05	96.50	2	3,434	0.06%
2020/12/15	17	98.13	11	97.78	96.50	6	3,524	0.17%
2020/12/14	4	97.40	4	98.65	98.00	0	3,567	0.00%
2020/12/11	56	98.85	27	98.24	98.00	29	3,630	0.80%
2020/12/10	14	102.43	11	102.91	103.00	3	3,614	0.08%
2020/12/09	38	101.33	102	102.42	102.00	-64	3,648	-1.75%	大賣/
2020/12/08	31	104.58	33	104.48	103.50	-2	3,639	-0.05%
2020/12/07	8	104.63	5	105.30	104.50	3	3,659	0.08%
2020/12/04	13	108.62	4	107.88	106.50	9	3,699	0.24%
2020/12/03	39	115.49	30	112.17	111.00	9	3,713	0.24%
2020/12/02	7	112.36	131	115.50	117.00	-124	3,676	-3.37%	大賣/鉅額交易
2020/12/01	6	107.42	5	106.70	106.50	1	3,613	0.03%
2020/11/30	4	108.38	9	108.50	106.50	-5	3,755	-0.13%
2020/11/27	8	105.00	6	105.00	105.00	2	3,862	0.05%
2020/11/26	7	105.14	6	104.50	104.00	1	4,076	0.02%
2020/11/25	8	106.13	5	106.60	105.00	3	4,246	0.07%
2020/11/24	14	107.50	10	106.55	105.50	4	4,429	0.09%
2020/11/23	1	107.50	0	0.00	105.00	1	4,722	0.02%
2020/11/20	0	0.00	1	106.00	106.00	-1	4,944	-0.02%
2020/11/19	14	106.64	13	105.38	105.00	1	5,247	0.02%
2020/11/18	7	106.21	17	106.79	108.00	-10	5,378	-0.19%
2020/11/17	9	106.17	0	0.00	105.00	9	5,584	0.16%
2020/11/16	8	105.44	8	107.75	106.50	0	5,886	0.00%
2020/11/13	12	107.67	9	106.83	107.00	3	6,408	0.05%
2020/11/12	11	106.86	26	108.37	110.00	-15	6,671	-0.22%
2020/11/11	40	108.75	33	108.64	108.50	7	6,830	0.10%
2020/11/10	9	103.33	12	102.13	101.50	-3	6,766	-0.04%
2020/11/09	8	104.38	12	104.63	105.50	-4	6,831	-0.06%
2020/11/06	16	104.30	15	104.03	104.00	1	6,872	0.01%
2020/11/05	15	99.87	11	100.26	100.00	4	6,930	0.06%
2020/11/04	2	92.80	10	94.65	96.10	-8	6,988	-0.11%
2020/11/03	4	92.83	3	93.17	93.00	1	7,072	0.01%
2020/11/02	13	93.35	4	94.68	91.40	9	7,190	0.13%
2020/10/30	2	95.85	3	96.30	96.00	-1	7,472	-0.01%
2020/10/29	21	92.86	24	92.76	93.40	-3	7,777	-0.04%
2020/10/28	9	99.42	3	99.80	96.30	6	8,135	0.07%
2020/10/27	1	98.90	1	99.50	98.50	0	8,244	0.00%
2020/10/26	26	100.01	2	99.60	99.10	24	8,303	0.29%
2020/10/23	7	102.57	18	102.94	103.50	-11	8,308	-0.13%
2020/10/22	34	99.70	1	99.80	98.80	33	8,297	0.40%
2020/10/21	2	102.75	0	0.00	102.50	2	8,294	0.02%
2020/10/20	2	102.25	5	103.30	104.00	-3	8,342	-0.04%
2020/10/19	15	101.93	2	102.25	101.00	13	8,390	0.15%
2020/10/16	48	107.18	0	0.00	106.00	48	8,353	0.57%
2020/10/15	3	108.33	1	109.00	108.50	2	8,545	0.02%
2020/10/14	62	108.67	29	108.55	108.00	33	8,833	0.37%
2020/10/13	18	110.36	11	111.45	112.00	7	8,808	0.08%
2020/10/12	85	111.49	43	109.84	111.00	42	8,842	0.47%
2020/10/08	7	117.36	19	117.68	117.00	-12	8,841	-0.14%
2020/10/07	5	122.20	24	122.40	121.50	-19	8,957	-0.21%
2020/10/06	9	123.28	109	123.43	121.50	-100	8,954	-1.12%	大賣/
2020/10/05	5	115.80	10	117.65	119.50	-5	8,868	-0.06%
2020/09/30	9	114.78	15	113.40	116.00	-6	8,919	-0.07%
2020/09/29	20	116.20	5	114.10	113.00	15	8,948	0.17%
2020/09/28	13	111.96	15	113.13	117.00	-2	8,985	-0.02%
2020/09/25	21	110.24	29	110.10	110.50	-8	8,994	-0.09%
2020/09/24	80	115.47	17	114.41	112.50	63	9,030	0.70%
2020/09/23	10	117.95	11	118.50	118.00	-1	9,162	-0.01%
2020/09/22	15	118.03	7	117.79	116.00	8	9,281	0.09%
2020/09/21	44	121.51	20	124.58	119.50	24	9,273	0.26%
2020/09/18	6	120.17	26	119.42	121.00	-20	9,222	-0.22%
2020/09/17	18	118.11	66	117.55	116.50	-48	9,128	-0.53%
2020/09/16	13	116.65	12	117.17	116.00	1	9,102	0.01%
2020/09/15	20	115.43	4	116.50	114.50	16	9,049	0.18%
2020/09/14	2	111.75	7	113.29	116.00	-5	9,014	-0.06%
2020/09/11	29	110.38	7	110.36	110.00	22	8,975	0.25%
2020/09/10	40	111.95	17	113.76	111.50	23	8,958	0.26%
2020/09/09	39	111.46	35	113.96	111.50	4	8,943	0.04%
2020/09/08	17	113.15	29	114.34	113.50	-12	8,910	-0.13%
2020/09/07	42	113.69	12	112.63	111.50	30	8,904	0.34%
2020/09/04	17	115.91	40	117.74	117.50	-23	8,915	-0.26%
2020/09/03	49	120.54	19	121.84	118.50	30	8,841	0.34%
2020/09/02	40	120.40	30	121.03	124.50	10	8,720	0.11%
2020/09/01	272	121.10	316	121.28	119.00	-44	8,569	-0.51%	大買/大賣/
2020/08/31	39	123.10	40	125.43	123.00	-1	8,391	-0.01%
2020/08/28	63	129.29	57	129.69	128.50	6	8,239	0.07%
2020/08/27	85	131.05	77	130.62	129.00	8	8,073	0.10%
2020/08/26	89	128.58	35	130.97	126.50	54	7,875	0.69%
2020/08/25	52	125.72	121	128.40	132.50	-69	7,705	-0.90%	大賣/
2020/08/24	25	120.14	12	120.46	121.00	13	7,525	0.17%
2020/08/21	36	120.03	27	120.85	115.50	9	7,423	0.12%
2020/08/20	75	117.79	147	123.78	119.00	-72	7,244	-0.99%	大賣/
2020/08/19	153	129.13	63	126.96	123.50	90	7,037	1.28%	大買/
2020/08/18	46	119.83	45	121.02	123.00	1	6,553	0.02%
2020/08/17	36	108.50	57	109.21	112.00	-21	6,422	-0.33%
2020/08/14	9	96.98	22	99.93	102.00	-13	6,451	-0.20%
2020/08/13	88	99.34	10	100.02	98.00	78	6,386	1.22%
2020/08/12	19	97.85	17.4	98.10	98.90	1.6	6,303	0.02%
2020/08/11	74	97.55	31	97.81	97.00	43	6,268	0.69%
2020/08/10	51	100.76	13	106.55	99.60	38	6,183	0.61%
2020/08/07	9	104.78	12	105.00	105.50	-3	6,103	-0.05%
2020/08/06	38	106.86	21	108.38	107.50	17	6,031	0.28%
2020/08/05	40	105.91	35	106.11	105.50	5	5,924	0.08%
2020/08/04	46	101.40	84	98.44	102.50	-38	5,671	-0.67%
2020/08/03	60	94.43	54	94.58	93.40	6	5,339	0.11%
2020/07/31	5	87.96	19	87.98	87.80	-14	4,963	-0.28%
2020/07/30	8	85.61	5	86.24	87.20	3	4,872	0.06%
2020/07/29	3	81.93	4	83.23	84.70	-1	4,865	-0.02%
2020/07/28	23	81.91	3	83.13	81.40	20	4,853	0.41%
2020/07/27	2	83.20	6	84.05	84.20	-4	4,859	-0.08%
2020/07/24	9	83.27	6	84.78	83.20	3	4,905	0.06%
2020/07/23	29	86.14	6	87.88	85.40	23	4,865	0.47%
2020/07/22	16	87.03	12	87.82	87.00	4	4,795	0.08%
2020/07/21	155	88.23	20	88.01	87.30	135	4,748	2.84%	大買/鉅額交易
2020/07/20	110	87.81	66	88.08	90.10	44	4,555	0.97%	大買/
2020/07/17	17	82.35	17	83.78	82.00	0	4,221	0.00%
2020/07/16	25	83.40	26	83.13	83.70	-1	4,201	-0.02%
2020/07/15	29	84.61	29	84.93	81.10	0	4,146	0.00%
2020/07/14	70	84.15	105	83.91	84.20	-35	4,112	-0.85%	大賣/
2020/07/13	12	81.08	9	81.42	80.00	3	3,962	0.08%
2020/07/10	26	79.79	19.5	79.86	79.50	6.5	3,992	0.16%
2020/07/09	46	82.25	42	82.00	82.00	4	3,999	0.10%
2020/07/08	7	83.44	21	84.82	82.70	-14	3,978	-0.35%
2020/07/07	19	85.15	8	84.98	84.60	11	3,949	0.28%
2020/07/06	14	87.21	26	87.33	87.30	-12	3,964	-0.30%
2020/07/03	21	88.29	9	86.96	86.50	12	3,951	0.30%
2020/07/02	37	90.01	16	90.70	89.50	21	3,889	0.54%
2020/07/01	36	86.63	62.3	86.01	87.20	-26.3	3,737	-0.70%
2020/06/30	7	81.24	6	81.80	81.30	1	3,599	0.03%
2020/06/29	5	80.72	1	79.90	80.20	4	3,590	0.11%
2020/06/24	7	81.83	1	81.90	82.00	6	3,581	0.17%
2020/06/23	10	81.87	6	82.55	81.40	4	3,598	0.11%
2020/06/22	9	82.83	3	83.10	81.50	6	3,591	0.17%
2020/06/19	3	84.00	1	84.70	84.00	2	3,604	0.06%
2020/06/18	1	85.10	19	84.99	85.00	-18	3,624	-0.50%
2020/06/17	4	84.60	1	84.20	84.00	3	3,615	0.08%
2020/06/16	4	83.37	10	83.99	85.10	-6	3,669	-0.16%
2020/06/15	14	83.74	0	0.00	82.50	14	3,694	0.38%
2020/06/12	36	83.06	75	82.12	84.50	-39	3,735	-1.04%
2020/06/11	33	82.84	23	84.25	81.60	10	3,744	0.27%
2020/06/10	4	82.13	2.2	83.05	81.80	1.8	3,706	0.05%
2020/06/09	8	83.03	2	84.38	82.40	6	3,749	0.16%
2020/06/08	4	84.10	13	85.34	83.80	-9	3,776	-0.24%
2020/06/05	18	85.64	17	86.31	85.00	1	3,799	0.03%
2020/06/04	1	85.30	0	0.00	85.80	1	3,790	0.03%
2020/06/03	10	85.72	1	86.70	85.20	9	3,795	0.24%
2020/06/02	14	85.58	8	85.16	85.60	6	3,770	0.16%
2020/06/01	1	84.70	11	83.43	85.00	-10	3,676	-0.27%
2020/05/29	25	83.11	39	83.77	81.80	-14	3,656	-0.38%
2020/05/28	8	81.98	30	82.29	82.70	-22	3,599	-0.61%
2020/05/27	19	81.55	11	82.00	79.90	8	3,570	0.22%
2020/05/26	15	82.45	24	83.18	82.00	-9	3,575	-0.25%
2020/05/25	18	81.11	3	81.50	81.30	15	3,497	0.43%
2020/05/22	14	84.28	26	84.57	81.70	-12	3,470	-0.35%
2020/05/21	15	80.31	34	82.41	83.60	-19	3,390	-0.56%
2020/05/20	10	75.84	10	74.53	76.00	0	3,258	0.00%
2020/05/19	1	74.00	6	73.33	74.20	-5	3,277	-0.15%
2020/05/18	24	72.90	22	71.66	71.00	2	3,263	0.06%
2020/05/15	17	74.90	17	76.51	76.00	0	3,230	0.00%
2020/05/14	41	76.83	29	76.41	74.80	12	3,203	0.37%
2020/05/13	16	75.66	18	74.21	75.60	-2	3,170	-0.06%
2020/05/12	21	73.40	6	75.13	72.80	15	3,189	0.47%
2020/05/11	34	76.51	28	77.01	75.00	6	3,204	0.19%
2020/05/08	11	74.09	11	74.33	74.30	0	3,249	0.00%
2020/05/07	14	73.86	20	73.32	73.60	-6	3,260	-0.18%
2020/05/06	0	0.00	8	72.75	72.50	-8	3,275	-0.24%
2020/05/05	16	72.01	18	72.24	72.50	-2	3,345	-0.06%
2020/05/04	2	67.50	1	68.80	69.00	1	3,348	0.03%
2020/04/30	6	68.75	3	68.53	69.30	3	3,363	0.09%
2020/04/29	3	67.90	9	68.50	66.90	-6	3,362	-0.18%
2020/04/28	2	65.45	19	66.42	66.50	-17	3,324	-0.51%
2020/04/27	1	65.60	1	66.20	65.50	0	3,337	0.00%
2020/04/23	1	65.80	5	65.28	65.40	-4	3,380	-0.12%
2020/04/22	3	62.03	3	62.90	64.00	0	3,366	0.00%
2020/04/21	4	63.78	1	65.30	62.10	3	3,376	0.09%
2020/04/20	5	65.34	1	65.20	65.20	4	3,385	0.12%
2020/04/17	19	65.93	7	66.90	65.10	12	3,424	0.35%
2020/04/16	3	63.43	3	64.17	64.70	0	3,385	0.00%
2020/04/15	8	63.30	42	63.21	63.70	-34	3,398	-1.00%
2020/04/14	0	0.00	1	59.50	60.10	-1	3,322	-0.03%
2020/04/13	9	58.99	11	59.04	59.00	-2	3,317	-0.06%
2020/04/10	23	62.27	1	62.60	62.60	22	3,296	0.67%
2020/04/09	12	64.34	13	62.74	61.40	-1	3,318	-0.03%
2020/04/08	0	0.00	2	63.00	64.80	-2	3,286	-0.06%
2020/04/06	0	0.00	2	57.50	58.00	-2	3,358	-0.06%
2020/04/01	10	54.08	16	54.58	54.90	-6	3,421	-0.18%
2020/03/31	6	53.00	33	54.43	53.60	-27	3,455	-0.78%
2020/03/30	1	51.10	1	52.40	53.10	0	3,481	0.00%
2020/03/27	32	53.35	2	54.20	52.20	30	3,524	0.85%
2020/03/26	1	49.45	3	50.73	52.00	-2	3,547	-0.06%
2020/03/25	22	50.35	1	49.60	50.20	21	3,562	0.59%
2020/03/24	22	46.07	9	44.43	46.15	13	3,574	0.36%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	4	47.13	18	47.60	47.15	-14	3,733	-0.37%
2020/03/19	3	46.82	1	45.85	45.45	2	3,735	0.05%
2020/03/18	4	56.03	5	56.40	50.50	-1	3,788	-0.03%
2020/03/17	4	57.53	9	59.24	56.10	-5	3,887	-0.13%
2020/03/16	10	65.93	3	66.03	62.30	7	3,944	0.18%
2020/03/13	33	64.98	18	66.18	69.20	15	4,185	0.36%
2020/03/12	14	72.29	9	72.63	72.00	5	4,433	0.11%
2020/03/11	8	78.46	6	79.10	77.50	2	4,457	0.04%
2020/03/10	24	74.94	7	74.86	77.50	17	4,483	0.38%
2020/03/09	3	75.40	4	75.20	73.80	-1	4,686	-0.02%
2020/03/06	1	78.00	4	78.05	78.00	-3	4,853	-0.06%
2020/03/05	4	80.35	5	80.50	79.60	-1	5,210	-0.02%
2020/03/04	2	79.15	2	79.90	78.80	0	5,650	0.00%
2020/03/03	9	79.67	41	79.05	79.90	-32	6,095	-0.52%
2020/03/02	37	75.95	4	75.70	76.00	33	6,232	0.53%
2020/02/27	10	75.38	0	0.00	74.00	10	6,417	0.16%
2020/02/26	3	80.30	2	79.20	79.20	1	6,428	0.02%
2020/02/25	2	82.80	1	81.50	81.80	1	6,413	0.02%
2020/02/24	5	84.16	2	84.45	83.10	3	6,407	0.05%
2020/02/21	5	82.60	10	82.46	83.80	-5	6,430	-0.08%
2020/02/20	2	81.15	8	81.26	80.60	-6	6,405	-0.09%
2020/02/19	4	78.23	5	78.72	79.00	-1	6,397	-0.02%
2020/02/18	2	78.15	0	0.00	77.20	2	6,427	0.03%
2020/02/17	7	78.61	0	0.00	78.70	7	6,426	0.11%
2020/02/14	1	80.30	7	80.16	80.50	-6	6,399	-0.09%
2020/02/13	8	78.83	3	80.47	78.40	5	6,356	0.08%
2020/02/12	2	77.20	2	78.30	79.70	0	6,322	0.00%
2020/02/11	6	78.12	6	78.45	78.20	0	6,298	0.00%
2020/02/10	3	71.80	3	72.57	74.00	0	6,219	0.00%
2020/02/07	5	74.22	0	0.00	73.50	5	6,218	0.08%
2020/02/06	0	0.00	2	74.90	75.60	-2	6,228	-0.03%
2020/02/05	3	70.77	2	71.20	70.30	1	6,142	0.02%
2020/02/04	0	0.00	1	73.20	73.10	-1	6,094	-0.02%
2020/02/03	2	72.55	1	73.40	71.50	1	6,160	0.02%
2020/01/31	4	76.25	4	76.38	76.60	0	6,152	0.00%
2020/01/30	2	77.85	0	0.00	77.40	2	6,161	0.03%
2020/01/20	1	86.00	1	85.20	86.00	0	6,141	0.00%
2020/01/17	3	85.63	3	86.40	85.70	0	6,134	0.00%
2020/01/16	1	84.20	1	84.90	84.70	0	6,096	0.00%
2020/01/15	1	86.10	0	0.00	84.70	1	6,087	0.02%
2020/01/14	2	86.15	2	85.90	86.00	0	6,071	0.00%
2020/01/13	7	85.00	5	85.64	86.20	2	6,033	0.03%
2020/01/10	3	84.07	0	0.00	83.00	3	5,975	0.05%
2020/01/09	2	82.55	7	83.70	84.10	-5	5,930	-0.08%
2020/01/08	1	78.30	1	79.50	79.60	0	5,877	0.00%
2020/01/07	5	79.44	3	80.80	79.50	2	5,858	0.03%
2020/01/06	5	81.76	1	82.60	81.40	4	5,853	0.07%
2020/01/03	3	84.53	0	0.00	83.90	3	5,817	0.05%
2020/01/02	2	87.45	2	87.35	87.00	0	5,767	0.00%
2019/12/30	1	88.50	1	88.40	88.40	0	5,722	0.00%
2019/12/26	3	85.87	2	85.85	86.10	1	5,622	0.02%
2019/12/25	1	86.10	1	84.60	86.20	0	5,601	0.00%
2019/12/24	2	83.80	2	85.60	83.80	0	5,575	0.00%
2019/12/23	1	85.90	1	88.10	85.90	0	5,535	0.00%
2019/12/20	2	87.25	0	0.00	87.70	2	5,505	0.04%
2019/12/19	0	0.00	2	87.25	86.70	-2	5,481	-0.04%
2019/12/18	2	88.60	2	86.30	86.50	0	5,441	0.00%
2019/12/17	2	89.70	2	90.80	89.00	0	5,353	0.00%
2019/12/13	6	91.05	3	89.00	88.30	3	5,311	0.06%
2019/12/12	7	92.74	4	93.58	92.70	3	5,259	0.06%
2019/12/11	3	90.40	4	90.23	90.70	-1	5,276	-0.02%
2019/12/10	2	89.60	4	89.23	90.50	-2	5,215	-0.04%
2019/12/09	445	85.73	9	87.68	87.10	436	4,920	8.86%	大買/鉅額交易
2019/12/06	0	0.00	1	83.00	82.50	-1	4,593	-0.02%
2019/12/05	3	82.73	2	82.55	82.60	1	4,507	0.02%
2019/12/04	5	82.18	8	83.30	81.70	-3	4,435	-0.07%
2019/12/03	0	0.00	3	79.97	82.30	-3	4,213	-0.07%
2019/12/02	3	80.73	16	79.96	79.70	-13	4,024	-0.32%
2019/11/29	25	79.86	11	78.52	76.20	14	3,653	0.38%
2019/11/28	15	78.59	16	79.89	81.90	-1	3,188	-0.03%
2019/11/27	2	72.70	9	73.10	74.50	-7	2,710	-0.26%
2019/11/26	14	71.79	19	71.48	71.00	-5	2,499	-0.20%
2019/11/25	3	69.20	12	69.37	69.00	-9	2,275	-0.40%
2019/11/22	4	68.05	1	67.50	67.50	3	2,218	0.14%
2019/11/21	1	67.30	1	68.60	67.80	0	2,198	0.00%
2019/11/20	9	68.72	0	0.00	67.80	9	2,171	0.41%
2019/11/19	1	70.00	5	70.56	71.00	-4	2,094	-0.19%
2019/11/18	1	68.80	1	69.40	69.60	0	2,003	0.00%
2019/11/15	1	68.50	1	69.10	68.80	0	1,989	0.00%
2019/11/13	1	67.80	0	0.00	67.60	1	1,969	0.05%
2019/11/12	0	0.00	1	67.70	67.80	-1	1,972	-0.05%
2019/11/11	1	67.10	1	69.10	67.00	0	2,009	0.00%
2019/11/08	2	68.20	0	0.00	68.10	2	2,028	0.10%
2019/11/06	1	69.90	0	0.00	68.70	1	2,031	0.05%
2019/11/05	3	70.07	3	70.97	70.30	0	2,009	0.00%
2019/11/01	2	69.75	0	0.00	70.30	2	1,956	0.10%
2019/10/31	12	71.77	7	72.70	70.60	5	1,979	0.25%
2019/10/30	1	71.10	1	70.70	71.10	0	1,871	0.00%
2019/10/29	6	70.52	4	71.00	70.00	2	1,843	0.11%
2019/10/28	1	67.30	8	69.24	69.60	-7	1,804	-0.39%
2019/10/25	3	67.47	1	68.30	67.20	2	1,796	0.11%
2019/10/24	3	67.40	0	0.00	67.40	3	1,805	0.17%
2019/10/23	1	67.80	1	68.40	67.60	0	1,816	0.00%
2019/10/22	7	68.06	0	0.00	68.00	7	1,823	0.38%
2019/10/18	1	68.50	1	69.10	69.10	0	1,898	0.00%
2019/10/16	0	0.00	1	68.90	68.00	-1	1,961	-0.05%
2019/10/15	1	69.70	0	0.00	69.10	1	1,953	0.05%
2019/10/14	3	70.30	2	72.70	70.20	1	1,946	0.05%
2019/10/09	1	70.80	0	0.00	71.20	1	1,908	0.05%
2019/10/07	3	71.27	2	72.75	71.40	1	2,043	0.05%
2019/10/04	1	71.20	1	72.00	71.90	0	2,071	0.00%
2019/10/03	2	71.50	3	72.33	71.50	-1	2,109	-0.05%
2019/10/02	0	0.00	3	70.83	71.30	-3	2,087	-0.14%
2019/10/01	0	0.00	2	69.75	70.00	-2	2,107	-0.09%
2019/09/27	1	67.00	3	67.47	69.00	-2	2,132	-0.09%
2019/09/26	2	67.80	1	68.20	68.50	1	2,133	0.05%
2019/09/25	2	67.95	0	0.00	67.60	2	2,166	0.09%
2019/09/24	2	69.20	1	69.70	69.10	1	2,183	0.05%
2019/09/23	1	69.70	1	70.30	69.70	0	2,180	0.00%
2019/09/20	4	70.85	0	0.00	70.90	4	2,195	0.18%
2019/09/19	3	70.57	0	0.00	70.10	3	2,240	0.13%
2019/09/18	3	71.77	0	0.00	70.10	3	2,218	0.14%
2019/09/17	4	73.38	4	74.10	74.10	0	2,140	0.00%
2019/09/16	8	74.20	12	74.83	73.80	-4	2,100	-0.19%
2019/09/12	1	70.30	3	70.23	70.90	-2	1,915	-0.10%
2019/09/11	1	67.50	1	69.00	67.00	0	1,863	0.00%
2019/09/06	3	69.70	33	68.61	68.80	-30	1,864	-1.61%
2019/09/05	34	69.90	2	70.20	70.70	32	1,857	1.72%
2019/09/02	0	0.00	1	67.90	68.40	-1	1,939	-0.05%
2019/08/30	1	66.90	4	67.98	66.50	-3	1,986	-0.15%
2019/08/27	0	0.00	21	65.77	66.30	-21	2,105	-1.00%
2019/08/26	21	65.07	5	65.00	65.60	16	2,117	0.76%
2019/08/23	1	65.30	1	66.30	66.50	0	2,115	0.00%
2019/08/22	1	67.10	0	0.00	66.00	1	2,107	0.05%
2019/08/20	1	69.80	1	70.70	68.80	0	2,114	0.00%
2019/08/15	1	66.50	1	67.30	68.10	0	2,167	0.00%
2019/08/14	0	0.00	1	68.50	68.10	-1	2,232	-0.04%
2019/08/13	1	67.30	0	0.00	67.00	1	2,308	0.04%
2019/08/12	0	0.00	2	69.05	69.00	-2	2,356	-0.08%
2019/08/08	0	0.00	2	67.50	68.00	-2	2,397	-0.08%
2019/08/07	1	66.20	1	67.00	65.90	0	2,428	0.00%
2019/08/06	1	64.20	1	64.90	65.90	0	2,477	0.00%
2019/08/05	1	64.60	5	65.04	65.60	-4	2,502	-0.16%
2019/08/02	6	64.40	3	65.13	65.30	3	2,559	0.12%
2019/07/31	1	65.80	1	66.70	66.60	0	2,815	0.00%
2019/07/30	1	65.80	0	0.00	66.00	1	2,935	0.03%
2019/07/26	1	66.90	0	0.00	67.00	1	3,168	0.03%
2019/07/25	1	68.10	0	0.00	67.50	1	3,292	0.03%
2019/07/24	1	68.70	3	69.23	68.60	-2	3,316	-0.06%
2019/07/23	3	67.97	1	72.00	68.10	2	3,345	0.06%
2019/07/22	4	71.20	0	0.00	70.90	4	3,332	0.12%
2019/07/19	2	72.95	0	0.00	73.00	2	3,343	0.06%
2019/07/18	1	73.20	4	73.43	73.60	-3	3,424	-0.09%
2019/07/17	1	71.60	0	0.00	72.20	1	3,400	0.03%
2019/07/16	0	0.00	2	71.50	71.90	-2	3,400	-0.06%
2019/07/15	0	0.00	1	71.10	71.00	-1	3,411	-0.03%
2019/07/12	1	70.20	34	70.89	70.50	-33	3,435	-0.96%
2019/07/11	39	73.29	40	73.30	70.30	-1	3,448	-0.03%
2019/07/10	61	72.97	26	72.60	73.90	35	3,385	1.03%
2019/07/09	1	71.40	0	0.00	71.30	1	3,337	0.03%
2019/07/08	1	70.60	0	0.00	71.60	1	3,292	0.03%
2019/07/05	1	68.80	2	70.15	71.30	-1	3,307	-0.03%
2019/07/04	1	69.80	59	69.08	69.10	-58	3,271	-1.77%
2019/07/03	27	68.33	0	0.00	68.70	27	3,232	0.84%
2019/07/02	0	0.00	9	68.02	68.20	-9	3,234	-0.28%
2019/07/01	35	67.99	22	68.00	68.10	13	3,194	0.41%
2019/06/28	18	66.37	1	66.90	66.00	17	3,167	0.54%
2019/06/27	13	67.09	0	0.00	67.20	13	3,194	0.41%
2019/06/26	8	65.96	9	66.99	68.00	-1	3,198	-0.03%
2019/06/25	1	66.30	1	65.70	66.10	0	3,160	0.00%
2019/06/24	0	0.00	1	63.60	63.80	-1	3,152	-0.03%
2019/06/21	2	66.20	2	66.05	63.80	0	3,158	0.00%
2019/06/19	0	0.00	1	64.90	65.20	-1	3,200	-0.03%
2019/06/14	1	63.70	0	0.00	63.60	1	3,220	0.03%
2019/06/13	0	0.00	1	65.40	65.00	-1	3,261	-0.03%
2019/06/12	1	66.60	1	65.20	65.00	0	3,305	0.00%
2019/06/10	2	65.95	1	66.70	66.00	1	3,353	0.03%
2019/06/06	0	0.00	1	65.70	65.50	-1	3,360	-0.03%
2019/06/05	1	65.50	7	64.71	64.60	-6	3,338	-0.18%
2019/06/03	0	0.00	5	61.74	61.70	-5	3,489	-0.14%
2019/05/31	2	60.60	6	61.03	60.70	-4	3,561	-0.11%
2019/05/29	1	59.30	2	59.70	59.20	-1	3,838	-0.03%
2019/05/27	1	58.00	1	59.50	59.30	0	3,845	0.00%
2019/05/24	2	59.70	7	60.07	59.40	-5	3,833	-0.13%
2019/05/23	0	0.00	3	58.63	58.80	-3	3,830	-0.08%
2019/05/21	2	56.10	0	0.00	59.30	2	3,821	0.05%
2019/05/20	10	59.49	6	58.77	57.50	4	3,804	0.11%
2019/05/17	12	65.63	10	63.90	63.50	2	3,746	0.05%
2019/05/16	1	66.10	2	67.25	66.40	-1	3,729	-0.03%
2019/05/15	1	64.50	1	65.60	65.20	0	3,747	0.00%
2019/05/14	2	63.50	0	0.00	63.30	2	3,764	0.05%
2019/05/10	2	66.90	0	0.00	65.60	2	3,809	0.05%
2019/05/09	11	68.29	1	68.70	64.90	10	3,770	0.27%
2019/05/08	12	71.35	11	70.14	69.70	1	3,717	0.03%
2019/05/03	3	70.10	0	0.00	70.50	3	3,394	0.09%
2019/05/02	8	66.81	16	67.11	66.50	-8	3,230	-0.25%
2019/04/30	1	60.50	3	63.10	63.80	-2	3,129	-0.06%
2019/04/26	0	0.00	7	64.07	63.90	-7	3,235	-0.22%
2019/04/25	1	64.20	0	0.00	64.40	1	3,376	0.03%
2019/04/24	8	63.83	55	63.38	64.30	-47	3,559	-1.32%
2019/04/23	13	59.92	10	60.95	61.40	3	3,612	0.08%
2019/04/22	9	61.24	0	0.00	60.90	9	3,617	0.25%
2019/04/19	31	61.98	0	0.00	61.90	31	3,660	0.85%
2019/04/18	0	0.00	3	62.77	60.70	-3	3,668	-0.08%
2019/04/17	12	62.73	5	62.70	61.80	7	3,702	0.19%
2019/04/16	0	0.00	35	61.65	61.80	-35	3,699	-0.95%
2019/04/12	2	58.40	1	58.90	58.20	1	3,763	0.03%
2019/04/11	20	59.98	0	0.00	59.20	20	3,821	0.52%
2019/04/10	2	57.80	0	0.00	58.00	2	3,820	0.05%
2019/04/08	5	58.60	0	0.00	58.40	5	4,006	0.12%
2019/04/03	6	59.65	0	0.00	59.40	6	4,079	0.15%
2019/04/02	0	0.00	1	60.60	59.90	-1	4,157	-0.02%
2019/04/01	47	59.67	8	60.69	60.30	39	4,190	0.93%
2019/03/29	0	0.00	7	60.21	60.30	-7	4,208	-0.17%
2019/03/28	0	0.00	1	59.30	58.50	-1	4,290	-0.02%
2019/03/27	5	57.70	2	57.70	57.70	3	4,449	0.07%
2019/03/26	2	59.65	0	0.00	59.40	2	4,487	0.04%
2019/03/25	3	59.90	0	0.00	59.70	3	4,475	0.07%
2019/03/22	1	61.70	1	61.60	62.00	0	4,436	0.00%
2019/03/20	0	0.00	5	60.06	59.70	-5	4,396	-0.11%
2019/03/19	1	60.20	2	60.40	60.40	-1	4,386	-0.02%
2019/03/18	2	59.70	0	0.00	59.40	2	4,359	0.05%
2019/03/15	6	59.20	0	0.00	59.10	6	4,307	0.14%
2019/03/14	1	60.60	0	0.00	60.80	1	4,250	0.02%
2019/03/13	2	62.80	0	0.00	63.00	2	4,197	0.05%
2019/03/12	1	63.50	0	0.00	63.00	1	4,164	0.02%
2019/03/11	3	64.50	0	0.00	64.50	3	4,085	0.07%
2019/03/08	3	65.37	5	64.54	64.30	-2	4,060	-0.05%
2019/03/07	8	66.50	7	66.61	66.80	1	4,015	0.02%
2019/03/06	2	65.00	3	64.60	64.70	-1	3,838	-0.03%
2019/03/05	5	64.94	3	63.87	63.00	2	3,750	0.05%
2019/03/04	6	64.02	5	64.42	63.80	1	3,537	0.03%
2019/02/20	1	64.70	14	63.08	61.20	-13	3,373	-0.39%
2019/02/19	0	0.00	2	63.85	63.30	-2	3,334	-0.06%
2019/02/18	2	62.85	0	0.00	62.80	2	3,274	0.06%
2019/02/15	1	62.00	4	61.33	62.00	-3	3,211	-0.09%
2019/02/14	7	60.00	5	60.42	61.40	2	3,167	0.06%
2019/02/13	4	58.33	0	0.00	58.20	4	3,091	0.13%
2019/02/12	6	61.22	2	59.70	59.60	4	3,027	0.13%
2019/02/11	0	0.00	1	61.40	62.50	-1	2,990	-0.03%
2019/01/30	1	60.10	1	59.60	59.30	0	2,930	0.00%
2019/01/29	1	59.40	1	59.90	59.50	0	2,906	0.00%
2019/01/25	0	0.00	2	56.50	56.40	-2	2,820	-0.07%
2019/01/24	2	57.80	3	57.80	57.80	-1	2,794	-0.04%
2019/01/23	3	57.50	3	56.60	57.90	0	2,778	0.00%
2019/01/22	1	57.50	0	0.00	57.10	1	2,766	0.04%
2019/01/18	0	0.00	9	58.57	61.30	-9	2,674	-0.34%
2019/01/17	8	59.99	7	61.99	58.00	1	2,540	0.04%
2019/01/16	11	63.79	7	64.37	64.30	4	2,371	0.17%
2019/01/15	1	60.80	37	59.71	61.80	-36	2,144	-1.68%
2019/01/14	30	58.78	4	58.83	59.40	26	2,000	1.30%
2019/01/11	10	59.33	30	58.20	58.90	-20	1,988	-1.01%
2019/01/10	30	59.03	2	58.10	58.40	28	1,938	1.44%
2019/01/09	5	59.50	4	58.05	58.00	1	1,932	0.05%
2019/01/08	0	0.00	2	58.70	58.50	-2	1,863	-0.11%
2019/01/07	0	0.00	32	58.06	59.00	-32	1,836	-1.74%
2019/01/03	1	56.20	11	56.94	57.50	-10	1,787	-0.56%
2019/01/02	35	56.66	0	0.00	55.80	35	1,769	1.98%
2018/12/28	2	55.50	5	55.40	55.50	-3	1,788	-0.17%
2018/12/27	20	55.56	38	57.93	54.50	-18	1,787	-1.01%
2018/12/26	30	57.50	1	56.40	57.50	29	1,665	1.74%
2018/12/25	37	56.86	2	56.00	57.50	35	1,576	2.22%
2018/12/24	0	0.00	5	56.00	56.30	-5	1,490	-0.34%
2018/12/21	2	52.80	10	52.00	54.50	-8	1,404	-0.57%
2018/12/20	2	52.15	2	52.75	52.60	0	1,290	0.00%
2018/12/19	1	48.30	22	49.34	49.35	-21	1,105	-1.90%
2018/12/12	0	0.00	1	46.00	45.45	-1	1,068	-0.09%
2018/12/10	0	0.00	1	43.60	43.75	-1	1,088	-0.09%
2018/12/05	1	46.65	2	45.90	46.15	-1	1,214	-0.08%
2018/12/04	1	47.70	0	0.00	47.30	1	1,298	0.08%
2018/12/03	1	47.75	2	47.50	47.40	-1	1,399	-0.07%
2018/11/30	1	46.20	0	0.00	46.20	1	1,467	0.07%
2018/11/29	0	0.00	5	45.90	45.00	-5	1,533	-0.33%
2018/11/28	5	43.60	0	0.00	43.80	5	1,583	0.32%
2018/11/27	0	0.00	30	42.91	43.10	-30	1,591	-1.88%
2018/11/22	1	44.55	1	44.20	42.00	0	1,627	0.00%
2018/11/20	1	42.80	0	0.00	43.00	1	1,653	0.06%
2018/11/12	0	0.00	4	42.23	41.60	-4	1,797	-0.22%
2018/11/09	1	43.75	1	44.20	44.45	0	1,804	0.00%
2018/11/08	4	44.41	0	0.00	43.95	4	1,813	0.22%
2018/11/01	10	41.00	11	41.20	41.00	-1	1,916	-0.05%
2018/10/30	0	0.00	20	38.20	38.90	-20	2,028	-0.99%
2018/10/29	0	0.00	20	39.10	38.60	-20	2,059	-0.97%
2018/10/24	1	42.45	0	0.00	41.60	1	2,179	0.05%
2018/10/23	3	42.60	1	42.25	41.50	2	2,209	0.09%
2018/10/22	1	42.50	1	43.30	43.20	0	2,240	0.00%
2018/10/19	0	0.00	4	39.70	40.10	-4	2,248	-0.18%
2018/10/18	3	41.93	3	41.48	41.05	0	2,279	0.00%
2018/10/15	1	40.60	1	39.80	39.65	0	2,404	0.00%
2018/10/11	5	37.35	0	0.00	37.35	5	2,426	0.21%
2018/10/09	3	42.12	0	0.00	41.45	3	2,449	0.12%
2018/10/08	16	46.00	0	0.00	44.95	16	2,500	0.64%
2018/10/05	6	46.95	4	47.90	47.05	2	2,470	0.08%
2018/10/04	1	53.10	0	0.00	51.50	1	2,418	0.04%
2018/10/02	1	53.40	0	0.00	53.30	1	2,644	0.04%
2018/09/28	1	54.00	0	0.00	53.00	1	2,888	0.03%
2018/09/25	0	0.00	12	52.98	53.00	-12	3,199	-0.38%
2018/09/20	6	50.80	0	0.00	50.90	6	3,317	0.18%
2018/09/17	1	53.00	1	53.30	53.30	0	3,365	0.00%
2018/09/14	1	53.00	4	53.30	53.70	-3	3,387	-0.09%
2018/09/13	1	52.70	1	54.10	51.20	0	3,419	0.00%
2018/09/12	7	52.83	1	52.40	53.00	6	3,425	0.18%
2018/09/11	4	53.85	1	53.80	55.00	3	3,465	0.09%
2018/09/10	1	56.70	4	56.93	55.10	-3	3,540	-0.08%
2018/09/07	50	59.93	5	62.08	61.20	45	3,671	1.23%
2018/09/06	2	60.90	29	60.00	60.80	-27	3,623	-0.75%
2018/09/05	6	59.70	23	59.13	59.90	-17	3,789	-0.45%
2018/09/04	1	58.60	2	58.25	58.60	-1	4,061	-0.02%
2018/08/31	0	0.00	3	55.50	56.50	-3	4,223	-0.07%
2018/08/30	0	0.00	1	55.60	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	1	53.50	0	0.00	53.50	1	4,370	0.02%
2018/08/27	0	0.00	3	55.00	55.10	-3	4,459	-0.07%
2018/08/24	8	52.50	0	0.00	53.50	8	4,458	0.18%
2018/08/23	4	54.03	0	0.00	53.30	4	4,494	0.09%
2018/08/22	1	55.70	11	56.45	55.40	-10	4,505	-0.22%
2018/08/21	0	0.00	1	54.90	54.90	-1	4,520	-0.02%
2018/08/20	0	0.00	1	53.00	53.00	-1	4,549	-0.02%
2018/08/17	0	0.00	1	54.70	53.90	-1	4,542	-0.02%
2018/08/15	11	52.45	1	51.90	52.50	10	4,506	0.22%
2018/08/14	0	0.00	1	53.50	52.90	-1	4,513	-0.02%
2018/08/13	3	51.63	10	51.60	51.30	-7	4,464	-0.16%
2018/08/10	4	56.00	0	0.00	55.80	4	4,400	0.09%
2018/08/08	7	56.73	0	0.00	56.10	7	4,412	0.16%
2018/08/07	0	0.00	1	57.00	56.80	-1	4,431	-0.02%
2018/08/06	11	55.41	5	55.80	55.90	6	4,424	0.14%
2018/08/02	26	59.28	31	59.02	59.30	-5	4,326	-0.12%
2018/08/01	9	61.88	62	61.20	60.50	-53	4,312	-1.23%
2018/07/31	0	0.00	1	59.00	58.80	-1	4,236	-0.02%
2018/07/30	4	58.00	0	0.00	59.00	4	4,242	0.09%
2018/07/25	1	59.70	0	0.00	60.40	1	4,168	0.02%
2018/07/24	0	0.00	1	59.50	59.00	-1	4,135	-0.02%
2018/07/23	0	0.00	2	58.70	57.70	-2	4,131	-0.05%
2018/07/20	4	61.35	1	59.40	59.40	3	4,119	0.07%
2018/07/19	2	59.90	7	59.00	59.70	-5	4,047	-0.12%
2018/07/18	18	59.78	9	58.96	58.80	9	4,044	0.22%
2018/07/17	12	59.33	12	60.20	60.20	0	4,011	0.00%
2018/07/16	17	59.46	16	60.73	60.60	1	3,970	0.03%
2018/07/13	11	57.85	2	57.40	57.40	9	3,883	0.23%
2018/07/12	22	58.06	3	57.90	57.60	19	3,883	0.49%
2018/07/11	1	58.70	7	56.93	57.50	-6	3,889	-0.15%
2018/07/10	12	59.66	15	60.35	58.10	-3	3,883	-0.08%
2018/07/09	41	61.64	0	0.00	62.50	41	3,722	1.10%
2018/07/06	21	56.84	44	60.06	59.70	-23	3,612	-0.64%
2018/07/05	26	60.14	0	0.00	58.50	26	3,522	0.74%
2018/07/04	0	0.00	5	61.80	61.00	-5	3,500	-0.14%
2018/07/03	1	60.00	30	62.13	62.00	-29	3,453	-0.84%
2018/07/02	8	59.65	47	59.73	60.10	-39	3,322	-1.17%
2018/06/29	22	56.35	1	57.00	56.20	21	3,241	0.65%
2018/06/28	1	54.80	1	53.50	53.50	0	3,214	0.00%
2018/06/27	6	55.72	5	56.90	54.70	1	3,215	0.03%
2018/06/26	1	55.50	1	54.70	55.50	0	3,211	0.00%
2018/06/25	4	57.90	2	58.10	57.10	2	3,182	0.06%
2018/06/22	1	58.00	2	58.95	57.80	-1	3,215	-0.03%
2018/06/21	7	56.94	4	57.60	57.10	3	3,260	0.09%
2018/06/20	7	55.10	2	56.00	55.70	5	3,312	0.15%
2018/06/19	5	58.62	3	59.53	58.30	2	3,287	0.06%
2018/06/15	15	63.47	21	63.57	62.00	-6	3,212	-0.19%
2018/06/14	5	61.52	5	60.76	60.00	0	3,003	0.00%
2018/06/13	11	62.76	11	63.73	61.00	0	2,993	0.00%
2018/06/12	18	64.08	74	65.33	65.60	-56	2,818	-1.99%
2018/06/11	3	60.77	8	61.24	59.70	-5	2,490	-0.20%
2018/06/08	46	60.42	19	60.59	60.10	27	2,416	1.12%
2018/06/07	10	57.79	54	58.41	57.50	-44	2,325	-1.89%
2018/06/06	24	59.41	16	59.16	60.00	8	2,295	0.35%
2018/06/05	4	57.50	5	57.28	58.00	-1	2,282	-0.04%
2018/06/04	72	57.16	28	57.17	57.20	44	2,244	1.96%
2018/06/01	1	53.00	0	0.00	53.60	1	2,151	0.05%
2018/05/31	7	54.79	24	55.47	53.80	-17	2,139	-0.79%
2018/05/29	2	54.15	1	54.80	53.50	1	2,061	0.05%
2018/05/28	21	51.54	4	50.93	52.60	17	1,989	0.85%
2018/05/25	6	48.40	0	0.00	47.90	6	1,954	0.31%
2018/05/24	1	48.80	1	49.20	48.90	0	1,964	0.00%
2018/05/23	3	47.35	3	47.38	48.10	0	1,974	0.00%
2018/05/22	4	45.90	0	0.00	46.20	4	1,981	0.20%
2018/05/21	0	0.00	9	47.10	46.85	-9	1,985	-0.45%
2018/05/18	2	47.90	1	47.20	47.10	1	2,027	0.05%
2018/05/15	0	0.00	4	49.05	49.00	-4	2,168	-0.18%
2018/05/14	10	50.94	2	51.00	51.30	8	2,215	0.36%
2018/05/11	7	50.00	8	49.70	49.55	-1	2,212	-0.05%
2018/05/10	2	49.58	6	49.60	49.85	-4	2,235	-0.18%
2018/05/08	0	0.00	1	52.00	51.30	-1	2,288	-0.04%
2018/05/04	2	51.35	1.2	51.61	53.00	0.8	2,301	0.03%
2018/05/03	6	49.90	0	0.00	49.30	6	2,297	0.26%
2018/04/30	0	0.00	2	50.00	49.50	-2	2,329	-0.09%
2018/04/26	10	49.70	0	0.00	49.60	10	2,355	0.42%
2018/04/25	5	52.10	0	0.00	51.50	5	2,394	0.21%
2018/04/23	0	0.00	1	53.10	52.90	-1	2,495	-0.04%
2018/04/20	2	54.35	0	0.00	53.90	2	2,613	0.08%
2018/04/19	0	0.00	32	52.61	52.60	-32	2,658	-1.20%
2018/04/18	2	54.45	0	0.00	53.50	2	2,806	0.07%
2018/04/17	32	54.02	2	53.90	54.10	30	3,006	1.00%
2018/04/16	4	55.10	2	55.90	54.50	2	3,060	0.07%
2018/04/13	1	54.00	5	54.24	54.50	-4	3,109	-0.13%
2018/04/12	3	52.80	40	52.63	52.60	-37	3,276	-1.13%
2018/04/11	50	53.55	1	54.00	54.10	49	3,300	1.48%
2018/04/10	1	55.10	16	55.04	54.30	-15	3,365	-0.45%
2018/04/09	8	51.80	0	0.00	51.80	8	3,391	0.24%
2018/04/03	2	53.20	2	52.85	52.90	0	3,558	0.00%
2018/04/02	10	55.20	2	55.65	54.80	8	3,614	0.22%
2018/03/31	0	0.00	5	56.42	56.30	-5	3,695	-0.14%
2018/03/30	2	55.20	6	56.83	56.50	-4	3,709	-0.11%
2018/03/26	53	57.44	24	59.48	59.90	29	3,763	0.77%
2018/03/23	2	54.40	2	54.80	55.00	0	3,714	0.00%
2018/03/22	1	61.00	1	60.60	59.10	0	3,717	0.00%
2018/03/21	38	59.93	40	60.86	61.30	-2	3,857	-0.05%
2018/03/20	2	59.05	13	58.87	59.00	-11	3,826	-0.29%
2018/03/19	1	59.50	14	60.02	59.10	-13	3,854	-0.34%
2018/03/16	14	59.49	62	58.93	59.00	-48	3,845	-1.25%
2018/03/15	36	57.07	8	57.31	57.70	28	3,793	0.74%
2018/03/14	4	57.30	5	57.02	56.30	-1	3,790	-0.03%
2018/03/13	2	56.90	0	0.00	57.00	2	3,762	0.05%
2018/03/12	1	54.50	2	54.60	54.30	-1	3,751	-0.03%
2018/03/09	6	54.18	5	54.38	54.50	1	3,772	0.03%
2018/03/07	2	51.00	7	51.04	50.20	-5	3,795	-0.13%
2018/03/06	6	50.72	0	0.00	50.30	6	4,002	0.15%
2018/03/05	1	50.40	0	0.00	50.10	1	4,139	0.02%
2018/03/02	0	0.00	1	50.70	50.90	-1	4,448	-0.02%
2018/02/27	1	51.20	0	0.00	50.90	1	4,820	0.02%
2018/02/26	2	51.00	0	0.00	50.70	2	5,030	0.04%
2018/02/23	3	52.00	5	51.88	51.60	-2	5,059	-0.04%
2018/02/22	4	51.13	9	52.03	50.80	-5	5,090	-0.10%
2018/02/12	2	48.30	10	48.46	48.70	-8	5,353	-0.15%
2018/02/09	6	42.83	12	44.28	46.25	-6	5,350	-0.11%
2018/02/08	42	43.64	42	44.13	44.00	0	5,362	0.00%
2018/02/07	5	48.15	19	49.93	45.90	-14	5,411	-0.26%
2018/02/06	25	49.30	0	0.00	48.70	25	5,454	0.46%
2018/02/02	2	55.30	0	0.00	55.10	2	5,529	0.04%
2018/02/01	12	53.58	1	54.60	53.50	11	5,676	0.19%
2018/01/31	6	54.82	3	55.60	54.60	3	5,770	0.05%
2018/01/30	4	58.28	3	57.50	57.20	1	5,931	0.02%
2018/01/29	12	58.29	0	0.00	57.80	12	6,144	0.20%
2018/01/26	1	58.80	1	59.20	58.50	0	6,139	0.00%
2018/01/25	0	0.00	1	59.80	58.60	-1	6,142	-0.02%
2018/01/23	8	59.74	9	59.53	59.00	-1	6,175	-0.02%
2018/01/22	4	59.65	0	0.00	60.10	4	6,189	0.06%
2018/01/19	3	59.40	5	59.78	59.30	-2	6,232	-0.03%
2018/01/18	8	59.33	1	59.30	58.30	7	6,180	0.11%
2018/01/17	21	58.94	9	58.93	58.90	12	6,170	0.19%
2018/01/16	7	60.37	15	60.38	61.10	-8	6,111	-0.13%
2018/01/15	4	57.90	11	57.27	57.40	-7	5,997	-0.12%
2018/01/12	133	57.34	6	57.92	58.70	127	5,962	2.13%	大買/鉅額交易
2018/01/11	55	60.23	139	62.92	59.30	-84	5,824	-1.44%	大賣/
2018/01/10	14	65.31	14	63.59	65.80	0	5,634	0.00%
2018/01/09	46	65.73	25	65.16	64.80	21	5,582	0.38%
2018/01/08	29	66.99	102	66.73	66.00	-73	5,555	-1.31%	大賣/
2018/01/05	11	63.05	1	64.60	63.80	10	5,458	0.18%
2018/01/04	57	64.29	5	64.46	64.00	52	5,508	0.94%
2018/01/03	16	65.63	7	65.80	66.00	9	5,491	0.16%
2018/01/02	30	63.47	52	63.95	66.00	-22	5,441	-0.40%