宣德 (5457)-元大-土城券商分點個股進出

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
59.9
漲跌
▼1.4
漲幅
-2.28%
成交量
1,644張
產業
上櫃電子零組件類股
422人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宣德 (5457)籌碼相關－元大-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城券商分點個股進出
元大-土城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
2024/05/16	0	0.00	1	62.00	59.90	-1	2,327	-0.04%
2024/05/15	12	61.97	9	62.68	61.30	3	2,360	0.13%
2024/05/14	2	62.65	2	62.40	62.50	0	2,404	0.00%
2024/05/10	1	63.00	1	63.50	62.50	0	2,414	0.00%
2024/05/09	1	63.50	4	63.30	63.30	-3	2,372	-0.13%
2024/05/08	12	62.17	2	61.95	61.90	10	2,293	0.44%
2024/05/06	0	0.00	5	61.50	60.70	-5	2,287	-0.22%
2024/05/03	0	0.00	2	61.90	61.30	-2	2,275	-0.09%
2024/04/30	10	65.37	2	63.30	62.90	8	2,298	0.35%
2024/04/23	0.1	55.60	0	0.00	55.60	0.1	2,034	0.00%
2024/04/22	1.2	55.95	0	0.00	55.90	1.2	2,073	0.06%
2024/04/18	0.2	59.30	0	0.00	59.10	0.2	2,048	0.01%
2024/04/16	1	59.30	0	0.00	59.40	1	2,050	0.05%
2024/04/15	0	0.00	2	61.90	61.90	-2	2,048	-0.10%
2024/04/09	0	0.00	1	61.40	60.90	-1	2,046	-0.05%
2024/04/03	1	58.00	0	0.00	58.00	1	1,997	0.05%
2024/04/02	2	59.70	0	0.00	59.70	2	1,991	0.10%
2024/03/29	0	0.00	2	60.60	60.70	-2	1,993	-0.10%
2024/03/13	0	0.00	5	62.44	61.70	-5	2,230	-0.22%
2024/03/08	1	67.30	0	0.00	64.30	1	2,159	0.05%
2024/03/07	4	69.48	0	0.00	67.80	4	2,114	0.19%
2024/03/05	5	68.98	15	67.15	68.90	-10	2,065	-0.48%
2024/02/27	0	0.00	2	69.50	67.80	-2	1,869	-0.11%
2024/02/22	3	66.03	0	0.00	67.40	3	1,725	0.17%
2024/02/21	6	67.10	2	67.25	67.00	4	1,679	0.24%
2024/02/19	5	65.78	8	64.31	63.50	-3	1,524	-0.20%
2024/02/16	0	0.00	6	62.73	63.00	-6	1,438	-0.42%
2024/02/15	0	0.00	12	60.63	60.50	-12	1,390	-0.86%
2024/02/05	3	56.67	0	0.00	56.80	3	1,347	0.22%
2024/01/31	2	59.10	0	0.00	58.80	2	1,300	0.15%
2024/01/29	0	0.00	9	60.51	61.00	-9	1,277	-0.70%
2024/01/26	0	0.00	5	59.40	59.30	-5	1,233	-0.41%
2024/01/25	11	58.98	0	0.00	58.10	11	1,212	0.91%
2024/01/24	0	0.00	3	60.13	59.80	-3	1,188	-0.25%
2024/01/22	0	0.00	2	58.10	58.10	-2	1,128	-0.18%
2024/01/19	1	57.30	0	0.00	57.30	1	1,121	0.09%
2024/01/16	2	56.10	10	58.50	58.80	-8	1,089	-0.73%
2024/01/15	1	54.80	0	0.00	56.00	1	1,050	0.10%
2024/01/12	1	54.40	0	0.00	54.30	1	1,061	0.09%
2024/01/10	2	55.50	0	0.00	55.50	2	1,085	0.18%
2024/01/08	0	0.00	10	57.70	57.70	-10	1,082	-0.92%
2023/12/29	1	58.90	1	59.10	58.30	0	1,064	0.00%
2023/12/28	1	58.40	3	57.97	58.10	-2	1,042	-0.19%
2023/12/22	1	56.00	3	56.20	57.00	-2	997	-0.20%
2023/12/20	6	58.70	12	59.60	59.10	-6	953	-0.63%
2023/12/19	9	58.33	2	58.50	58.10	7	888	0.79%
2023/12/18	7	58.84	4	59.13	59.30	3	844	0.36%
2023/12/14	2	57.40	0	0.00	57.50	2	769	0.26%
2023/12/11	5	54.60	0	0.00	54.20	5	737	0.68%
2023/12/04	20	55.30	0	0.00	55.30	20	911	2.20%
2023/11/20	0	0.00	5	54.28	54.30	-5	1,426	-0.35%
2023/11/15	4	54.40	0	0.00	54.30	4	1,410	0.28%
2023/11/13	1	49.85	0	0.00	50.60	1	1,380	0.07%
2023/10/23	1	50.50	0	0.00	50.00	1	1,484	0.07%
2023/09/26	1	53.50	0	0.00	53.00	1	2,565	0.04%
2023/09/19	0	0.00	1	55.30	55.30	-1	2,521	-0.04%
2023/09/18	0	0.00	27	55.90	55.60	-27	2,522	-1.07%
2023/09/11	1	54.90	1	55.30	55.30	0	2,488	0.00%
2023/09/08	0	0.00	1	58.50	58.50	-1	2,420	-0.04%
2023/09/07	2	60.05	8	58.50	58.50	-6	2,400	-0.25%
2023/09/06	0	0.00	1	59.40	59.60	-1	2,313	-0.04%
2023/09/05	3	60.50	1	61.40	60.60	2	2,270	0.09%
2023/09/04	8	60.33	5	58.68	61.00	3	2,122	0.14%
2023/09/01	0	0.00	3	56.50	56.00	-3	1,910	-0.16%
2023/08/31	0	0.00	1	55.40	55.90	-1	1,903	-0.05%
2023/08/29	1	55.40	5	55.60	55.00	-4	1,868	-0.21%
2023/08/25	1	52.90	0	0.00	52.30	1	1,795	0.06%
2023/08/01	0	0.00	3	51.90	52.80	-3	1,713	-0.18%
2023/07/31	3	52.53	0	0.00	52.30	3	1,706	0.18%
2023/07/25	3	50.63	0	0.00	51.20	3	1,660	0.18%
2023/07/24	1	51.20	1	52.60	52.10	0	1,621	0.00%
2023/07/17	2	55.65	2	56.90	56.50	0	1,460	0.00%
2023/07/14	10	60.39	0	0.00	60.80	10	1,310	0.76%
2023/07/13	0	0.00	5	62.60	62.00	-5	1,208	-0.41%
2023/07/12	6	64.47	7	64.10	64.00	-1	1,078	-0.09%
2023/07/07	1	56.20	0	0.00	56.40	1	754	0.13%
2023/07/06	1	55.30	1	56.80	57.20	0	726	0.00%
2023/07/05	1	55.50	0	0.00	55.20	1	678	0.15%
2023/05/11	0	0.00	10	49.19	48.95	-10	1,251	-0.80%
2023/05/08	10	53.00	0	0.00	52.80	10	1,225	0.82%
2023/05/04	0	0.00	0.1	53.00	53.20	-0.1	1,247	-0.01%
2023/05/02	2	53.60	0	0.00	53.80	2	1,257	0.16%
2023/04/26	1	53.80	1	51.70	52.00	0	1,256	0.00%
2023/04/25	0	0.00	1	54.80	54.10	-1	1,228	-0.08%
2023/04/14	3	58.70	0	0.00	58.20	3	1,191	0.25%
2023/04/13	0	0.00	1	58.50	58.50	-1	1,186	-0.08%
2023/04/10	1	58.50	2	58.00	57.80	-1	1,183	-0.08%
2023/03/28	2	55.40	0	0.00	55.40	2	1,174	0.17%
2023/03/24	0	0.00	2	57.60	57.60	-2	1,164	-0.17%
2023/03/23	4	58.00	0	0.00	57.60	4	1,140	0.35%
2023/03/16	3	54.57	0	0.00	54.10	3	1,032	0.29%
2023/03/15	1	55.60	0	0.00	55.70	1	1,038	0.10%
2023/03/14	6	55.50	0	0.00	55.10	6	1,044	0.57%
2023/03/03	1	56.90	1	55.60	56.90	0	1,043	0.00%
2023/03/01	0	0.00	1	54.00	53.10	-1	970	-0.10%
2023/02/24	5	58.60	3	59.63	55.20	2	931	0.21%
2023/02/23	1	55.20	1	56.80	58.50	0	744	0.00%
2023/02/17	1	53.70	0	0.00	53.40	1	797	0.13%
2023/02/16	0	0.00	1	53.00	52.70	-1	814	-0.12%
2023/02/03	0	0.00	4	53.20	52.90	-4	1,173	-0.34%
2023/01/31	0	0.00	1	52.30	52.30	-1	1,330	-0.08%
2023/01/17	0	0.00	3	50.70	50.70	-3	1,359	-0.22%
2023/01/13	8	49.85	0	0.00	49.60	8	1,376	0.58%
2023/01/11	0	0.00	3	50.60	50.70	-3	1,381	-0.22%
2022/12/28	1	48.00	0	0.00	48.00	1	1,456	0.07%
2022/12/23	1	49.15	0	0.00	49.50	1	1,447	0.07%
2022/12/21	1	50.00	0	0.00	49.65	1	1,497	0.07%
2022/12/16	2	51.35	0	0.00	51.20	2	1,544	0.13%
2022/12/12	1	52.50	0	0.00	52.50	1	1,703	0.06%
2022/12/07	0	0.00	2	55.40	55.20	-2	2,051	-0.10%
2022/12/01	3	58.33	1	58.70	58.90	2	2,038	0.10%
2022/11/25	1	56.00	0	0.00	55.90	1	2,015	0.05%
2022/11/22	1	57.00	0	0.00	56.50	1	2,018	0.05%
2022/11/21	1	58.50	0	0.00	58.00	1	2,017	0.05%
2022/11/16	1	55.80	1	55.10	55.80	0	1,939	0.00%
2022/11/15	4	55.20	4	57.43	55.20	0	1,928	0.00%
2022/11/11	1	54.70	1	56.80	56.60	0	1,884	0.00%
2022/11/10	0	0.00	3	55.00	54.70	-3	1,851	-0.16%
2022/11/09	5	55.80	9	56.63	56.00	-4	1,872	-0.21%
2022/11/07	7	53.84	5	54.40	53.30	2	1,805	0.11%
2022/11/03	6	52.07	7	52.53	52.50	-1	1,722	-0.06%
2022/11/02	5	51.40	5	52.30	51.30	0	1,715	0.00%
2022/10/28	1	51.80	0	0.00	51.50	1	1,597	0.06%
2022/10/27	1	49.45	1	50.20	49.90	0	1,526	0.00%
2022/10/24	0	0.00	4	47.25	46.85	-4	1,436	-0.28%
2022/10/20	2	45.10	0	0.00	45.65	2	1,415	0.14%
2022/10/18	2	46.80	0	0.00	46.95	2	1,407	0.14%
2022/10/13	1	44.45	2	46.90	44.15	-1	1,395	-0.07%
2022/10/11	2	48.98	0	0.00	48.30	2	1,350	0.15%
2022/10/07	0	0.00	3	50.90	51.10	-3	1,336	-0.22%
2022/09/29	1	49.85	0	0.00	49.55	1	1,283	0.08%
2022/09/28	6	50.13	0	0.00	49.25	6	1,275	0.47%
2022/09/27	0	0.00	2	53.00	54.50	-2	1,240	-0.16%
2022/09/26	2	54.30	0	0.00	53.70	2	1,232	0.16%
2022/09/21	5	60.04	8	61.20	59.80	-3	1,181	-0.25%
2022/09/16	1	64.60	0	0.00	64.10	1	1,011	0.10%
2022/09/15	1	63.90	1	65.80	65.80	0	942	0.00%
2022/09/14	0	0.00	2	59.10	62.20	-2	767	-0.26%
2022/09/08	1	54.40	0	0.00	54.30	1	656	0.15%
2022/09/05	2	55.20	0	0.00	55.10	2	671	0.30%
2022/09/01	1	56.50	0	0.00	56.60	1	702	0.14%
2022/08/31	2	58.50	0	0.00	58.50	2	717	0.28%
2022/08/29	0	0.00	1	57.90	59.00	-1	793	-0.13%
2022/08/26	1	60.90	0	0.00	60.20	1	795	0.13%
2022/08/17	1	60.90	1	59.40	59.20	0	899	0.00%
2022/08/16	1	60.90	0	0.00	60.10	1	881	0.11%
2022/08/08	0	0.00	3	50.30	50.40	-3	759	-0.39%
2022/07/20	0	0.00	4	53.80	53.10	-4	782	-0.51%
2022/07/12	3	49.07	0	0.00	48.75	3	821	0.37%
2022/07/11	1	51.10	0	0.00	51.10	1	820	0.12%
2022/07/07	1	47.50	0	0.00	49.40	1	822	0.12%
2022/07/06	5	48.93	0	0.00	48.60	5	827	0.60%
2022/07/05	1	49.85	0	0.00	49.50	1	840	0.12%
2022/07/04	1	49.05	0	0.00	49.20	1	833	0.12%
2022/06/15	1	58.50	0	0.00	58.50	1	881	0.11%
2022/06/14	1	56.60	0	0.00	59.40	1	898	0.11%
2022/06/13	3	58.90	0	0.00	58.00	3	918	0.33%
2022/06/10	2	62.05	2	62.00	62.00	0	909	0.00%
2022/06/09	1	63.80	0	0.00	63.30	1	907	0.11%
2022/06/08	1	64.70	4	64.43	64.90	-3	922	-0.33%
2022/06/07	0	0.00	2	60.70	61.50	-2	877	-0.23%
2022/06/06	0	0.00	1	61.20	61.60	-1	904	-0.11%
2022/06/02	0	0.00	4	61.50	61.10	-4	954	-0.42%
2022/06/01	0	0.00	1	62.60	63.30	-1	974	-0.10%
2022/05/31	0	0.00	1	61.10	61.80	-1	963	-0.10%
2022/05/30	0	0.00	6	58.65	60.40	-6	912	-0.66%
2022/05/09	1	51.80	0	0.00	51.30	1	977	0.10%
2022/04/27	1	51.60	0	0.00	51.80	1	1,009	0.10%
2022/04/26	2	53.90	0	0.00	53.70	2	999	0.20%
2022/04/25	2	54.10	0	0.00	53.80	2	1,003	0.20%
2022/04/22	4	57.58	1	59.00	57.00	3	989	0.30%
2022/04/11	1	54.80	0	0.00	54.60	1	1,164	0.09%
2022/04/07	4	56.70	0	0.00	56.70	4	1,226	0.33%
2022/04/06	4	59.30	0	0.00	59.70	4	1,233	0.32%
2022/03/25	1	59.60	0	0.00	60.10	1	1,408	0.07%
2022/03/23	2	59.80	0	0.00	60.20	2	1,412	0.14%
2022/03/16	2	56.30	2	54.20	54.20	0	1,393	0.00%
2022/03/11	3	57.20	5	58.52	57.20	-2	1,369	-0.15%
2022/03/10	11	59.08	0	0.00	60.00	11	1,346	0.82%
2022/03/09	0	0.00	0	56.70	57.20	0	1,317	0.00%
2022/03/08	0	0.00	13	57.19	56.20	-13	1,318	-0.99%
2022/02/25	1	67.00	0.2	67.00	67.00	0.8	1,251	0.06%
2022/02/23	0	0.00	2	70.60	70.80	-2	1,256	-0.16%
2022/02/21	1	72.90	0	0.00	73.20	1	1,252	0.08%
2022/02/14	8	72.16	0	0.00	72.50	8	1,451	0.55%
2022/02/08	1	74.60	0	0.00	74.20	1	1,604	0.06%
2022/02/07	1	72.00	1	73.60	74.00	0	1,667	0.00%
2022/01/26	0	0.00	0.1	73.00	72.00	-0.1	1,685	-0.01%
2022/01/25	1	72.80	0	0.00	72.80	1	1,748	0.06%
2022/01/24	5	72.72	0	0.00	75.00	5	1,826	0.27%
2022/01/18	2	77.65	0	0.00	76.10	2	1,930	0.10%
2022/01/17	2	75.86	0.1	75.50	75.90	2	1,943	0.10%
2022/01/14	1	75.50	0	0.00	75.00	1	1,989	0.05%
2022/01/12	1	76.90	0	0.00	76.70	1	1,992	0.05%
2022/01/11	1	78.00	0	0.00	76.80	1	2,023	0.05%
2022/01/07	13	80.30	8	79.70	80.60	5	2,018	0.25%
2022/01/06	1	80.60	4	81.43	80.60	-3	2,017	-0.15%
2022/01/05	4	82.00	0	0.00	81.90	4	2,020	0.20%
2022/01/04	9.4	84.03	5	84.04	83.60	4.4	2,043	0.22%
2022/01/03	4	84.80	7	83.49	84.80	-3	2,046	-0.15%
2021/12/30	2	82.40	6	82.73	82.40	-4	2,054	-0.19%
2021/12/29	7	82.50	4.2	83.33	82.50	2.8	2,087	0.13%
2021/12/28	2	83.00	6.1	82.62	83.00	-4.1	2,124	-0.19%
2021/12/27	6	82.28	3.2	81.71	82.60	2.8	2,123	0.13%
2021/12/23	0	0.00	5	80.34	80.60	-5	2,162	-0.23%
2021/12/20	3	74.87	0	0.00	75.00	3	2,343	0.13%
2021/12/09	0	0.00	1	78.30	77.30	-1	2,799	-0.04%
2021/12/06	2	74.25	1	75.30	75.40	1	3,290	0.03%
2021/12/03	3	75.50	1	76.00	75.30	2	3,304	0.06%
2021/12/02	13.2	76.07	8	77.80	75.70	5.2	3,320	0.16%
2021/11/30	0	0.00	2	78.80	78.60	-2	3,365	-0.06%
2021/11/29	0	0.00	1	77.10	77.30	-1	3,392	-0.03%
2021/11/26	44	77.21	0	0.00	76.80	44	3,447	1.28%
2021/11/25	24	79.01	0	0.00	78.80	24	3,646	0.66%
2021/11/24	3	78.60	0	0.00	79.60	3	3,725	0.08%
2021/11/23	10.2	79.37	0	0.00	79.00	10.2	3,718	0.27%
2021/11/18	1	81.40	6	81.73	81.40	-5	3,739	-0.13%
2021/11/17	2.1	81.79	2	82.85	81.80	0.1	3,755	0.00%
2021/11/16	0.1	83.20	1	83.60	82.90	-0.9	3,745	-0.02%
2021/11/15	12	80.38	7	80.91	81.10	5	3,747	0.13%
2021/11/11	1	84.00	0	0.00	82.80	1	3,679	0.03%
2021/11/10	3	86.40	5	86.92	86.40	-2	3,629	-0.06%
2021/11/09	3	85.50	0	0.00	85.70	3	3,553	0.08%
2021/11/01	3	88.70	0	0.00	87.80	3	3,451	0.09%
2021/10/27	0	0.00	1	82.80	83.90	-1	3,351	-0.03%
2021/10/26	6	83.00	5	85.24	83.00	1	3,348	0.03%
2021/10/25	3	83.60	3	83.07	83.70	0	3,309	0.00%
2021/10/22	3	84.00	4	84.60	83.80	-1	3,351	-0.03%
2021/10/21	3	83.03	0	0.00	82.40	3	3,318	0.09%
2021/10/19	0	0.00	2	84.00	83.80	-2	3,326	-0.06%
2021/10/18	1	80.50	3	80.77	80.50	-2	3,319	-0.06%
2021/10/15	1	80.40	0	0.00	80.40	1	3,360	0.03%
2021/10/14	4	78.90	1	82.30	78.70	3	3,369	0.09%
2021/10/13	2	81.75	0	0.00	80.80	2	3,352	0.06%
2021/10/12	9	82.38	7	85.21	82.00	2	3,362	0.06%
2021/10/08	4	85.40	5	85.34	85.40	-1	3,383	-0.03%
2021/10/07	7	84.80	13.3	82.48	85.00	-6.3	3,395	-0.19%
2021/10/06	9	80.20	8	80.89	80.00	1	3,536	0.03%
2021/10/05	1	80.10	2	79.70	79.30	-1	3,728	-0.03%
2021/10/01	1.2	75.92	1	79.00	75.70	0.2	3,815	0.00%
2021/09/30	0	81.10	0	0.00	80.60	0	3,745	0.00%
2021/09/29	9	79.99	0	0.00	79.40	9	3,698	0.24%
2021/09/28	2	87.85	2	88.95	88.20	0	3,562	0.00%
2021/09/27	1	87.00	1	88.40	90.30	0	3,537	0.00%
2021/09/24	0.1	88.20	2.1	86.31	89.70	-2	3,498	-0.06%
2021/09/23	1	85.40	3	83.70	83.70	-2	3,468	-0.06%
2021/09/17	2	85.60	2	84.00	85.60	0	3,570	0.00%
2021/09/16	2	85.50	2	85.05	85.50	0	3,674	0.00%
2021/09/15	1	85.00	3	85.50	83.80	-2	3,767	-0.05%
2021/09/14	9	91.00	4	93.33	88.10	5	3,708	0.13%
2021/09/13	12.1	87.80	8	88.81	90.10	4.1	3,535	0.12%
2021/09/10	10	90.41	67	86.71	90.50	-57	3,359	-1.70%
2021/09/09	51	85.81	1	85.50	85.00	50	3,112	1.61%
2021/09/07	6	79.57	1	80.60	79.70	5	2,986	0.17%
2021/09/06	1	82.50	2	82.40	82.50	-1	2,955	-0.03%
2021/09/03	2	84.50	0	0.00	84.00	2	2,930	0.07%
2021/09/02	0	0.00	7.5	82.17	80.10	-7.5	2,869	-0.26%
2021/09/01	1	83.50	0	0.00	83.50	1	2,825	0.04%
2021/08/31	8	85.94	12.2	85.43	84.80	-4.2	2,760	-0.15%
2021/08/30	1	82.60	0.5	83.90	83.90	0.5	2,545	0.02%
2021/08/27	2	76.50	0	0.00	76.30	2	2,470	0.08%
2021/08/26	5.2	78.03	1	78.10	78.10	4.2	2,472	0.17%
2021/08/25	1	79.00	0	0.00	79.00	1	2,501	0.04%
2021/08/24	1	79.20	0	0.00	79.40	1	2,505	0.04%
2021/08/23	1	79.10	1	79.00	79.20	0	2,484	0.00%
2021/08/17	1	73.10	1	74.40	73.10	0	2,486	0.00%
2021/08/13	2	73.80	3	76.63	73.60	-1	2,556	-0.04%
2021/08/05	1	79.70	0	0.00	79.90	1	2,696	0.04%
2021/07/30	0	0.00	0.2	78.40	77.80	-0.2	2,844	-0.01%
2021/07/29	0	0.00	1	77.00	79.80	-1	2,858	-0.03%
2021/07/28	1.2	75.00	0	0.00	74.70	1.2	2,849	0.04%
2021/07/23	0	0.00	7	82.26	82.00	-7	2,851	-0.25%
2021/07/22	5	81.60	8	80.78	80.50	-3	2,824	-0.11%
2021/07/21	2	82.25	3	81.70	81.70	-1	2,809	-0.04%
2021/07/20	0	0.00	2	85.65	84.50	-2	2,785	-0.07%
2021/07/19	4	87.38	3	87.83	87.00	1	2,785	0.04%
2021/07/16	1	88.10	1	88.70	88.10	0	2,793	0.00%
2021/07/15	9	90.17	9	85.48	89.70	0	2,769	0.00%
2021/07/14	0	0.00	1	85.10	84.70	-1	2,709	-0.04%
2021/07/13	31	91.76	20	91.87	87.50	11	2,656	0.41%
2021/07/12	1	91.00	1.2	93.61	95.20	-0.2	2,458	-0.01%
2021/07/09	0.2	88.00	1	88.00	87.00	-0.8	2,219	-0.04%
2021/07/08	1	82.70	0	0.00	84.30	1	2,096	0.05%
2021/07/07	0	0.00	1	81.40	79.90	-1	2,068	-0.05%
2021/07/06	2	80.15	1	80.40	79.90	1	2,107	0.05%
2021/07/05	3	80.80	3	81.47	80.80	0	2,159	0.00%
2021/07/02	0	0.00	0.4	81.40	81.90	-0.4	2,166	-0.02%
2021/07/01	1.4	80.07	3	81.43	80.10	-1.6	2,181	-0.07%
2021/06/30	1	83.40	1	85.70	83.40	0	2,196	0.00%
2021/06/29	4	85.05	3	82.96	84.90	1	2,206	0.04%
2021/06/28	2	82.00	5	80.50	82.00	-3	2,273	-0.13%
2021/06/25	1	83.70	53	83.13	80.90	-52	2,355	-2.21%
2021/06/24	51	81.35	3.2	81.36	81.60	47.9	2,293	2.09%
2021/06/23	0	0.00	13	69.24	74.20	-13	2,151	-0.60%
2021/06/22	0	0.00	10	69.24	67.50	-10	2,128	-0.47%
2021/06/10	0	0.00	1	69.40	69.40	-1	2,291	-0.04%
2021/06/04	2.1	66.93	0	0.00	67.10	2.1	2,350	0.09%
2021/06/03	1	70.00	0	0.00	69.80	1	2,342	0.04%
2021/06/02	3	70.83	2	71.90	70.70	1	2,355	0.04%
2021/06/01	1	72.10	1.2	71.95	72.00	-0.2	2,344	-0.01%
2021/05/31	0	0.00	2	69.20	68.80	-2	2,335	-0.09%
2021/05/28	0	0.00	1	68.20	68.00	-1	2,348	-0.04%
2021/05/24	0	0.00	1	65.80	65.10	-1	2,393	-0.04%
2021/05/20	0	0.00	1	57.70	57.20	-1	2,351	-0.04%
2021/05/19	1	57.30	0	0.00	57.40	1	2,350	0.04%
2021/05/18	3	60.20	3	58.17	60.20	0	2,327	0.00%
2021/05/17	1	59.10	1	55.80	59.10	0	2,290	0.00%
2021/05/12	1	58.24	4	58.30	57.00	-3	2,182	-0.14%
2021/05/11	1	63.50	0	0.00	60.00	1	2,151	0.05%
2021/05/07	1	69.00	0	0.00	69.70	1	2,190	0.05%
2021/05/06	5	69.10	0	0.00	67.90	5	2,181	0.23%
2021/05/05	1	68.40	1	69.59	68.50	0	2,164	0.00%
2021/05/04	2.2	70.77	3	70.90	70.00	-0.8	2,151	-0.04%
2021/05/03	3.1	72.50	4	74.16	73.40	-1	2,128	-0.04%
2021/04/23	5	81.00	0	0.00	81.00	5	2,211	0.23%
2021/04/22	1	83.70	0	0.00	81.00	1	2,322	0.04%
2021/04/20	0	0.00	2	86.90	86.50	-2	2,392	-0.08%
2021/04/14	3	85.00	3	84.70	85.00	0	2,443	0.00%
2021/04/13	1	84.20	1	84.60	84.20	0	2,527	0.00%
2021/04/12	7	85.70	1	87.00	85.80	6	2,524	0.24%
2021/04/09	2	85.70	6	84.72	85.70	-4	2,500	-0.16%
2021/04/08	2	83.30	2	84.10	83.30	0	2,466	0.00%
2021/04/07	1	83.90	0.7	84.60	84.00	0.3	2,449	0.01%
2021/04/06	2	85.00	0.3	85.80	84.70	1.7	2,436	0.07%
2021/04/01	10	88.62	2	88.93	87.70	8	2,423	0.33%
2021/03/31	4	88.63	4	89.94	90.00	0	2,357	0.00%
2021/03/30	0	0.00	3.2	86.13	86.70	-3.2	2,212	-0.14%
2021/03/29	3	78.77	3	79.68	78.90	0	2,113	0.00%
2021/03/25	2	81.90	1	83.30	82.00	1	2,134	0.05%
2021/03/24	4	83.65	2.8	84.67	84.00	1.2	2,140	0.05%
2021/03/23	3	84.13	16	83.83	83.80	-13	2,137	-0.61%
2021/03/19	1	92.60	118	92.08	91.80	-117	2,042	-5.73%	大賣/鉅額交易
2021/03/18	1	95.10	0	0.00	94.60	1	2,049	0.05%
2021/03/17	0	0.00	4	96.33	95.30	-4	2,114	-0.19%
2021/03/16	1	95.20	0	0.00	95.50	1	2,140	0.05%
2021/03/12	0	0.00	2	95.90	96.70	-2	2,207	-0.09%
2021/03/11	1	93.40	0	0.00	93.30	1	2,201	0.05%
2021/03/09	0	0.00	1	93.00	94.10	-1	2,379	-0.04%
2021/03/08	2	93.60	2	95.00	93.60	0	2,551	0.00%
2021/03/05	1	96.00	2	94.10	96.00	-1	2,550	-0.04%
2021/03/03	1	96.00	1	96.00	96.00	0	2,603	0.00%
2021/03/02	7	97.70	5	97.22	97.40	2	2,585	0.08%
2021/02/26	3	94.10	3	94.37	95.00	0	2,551	0.00%
2021/02/24	2	93.80	2	95.90	93.80	0	2,569	0.00%
2021/02/23	0	0.00	5	93.98	96.50	-5	2,547	-0.20%
2021/02/22	0	0.00	1	92.10	92.80	-1	2,543	-0.04%
2021/02/19	1	90.90	6	90.45	90.90	-5	2,550	-0.20%
2021/02/17	1	87.70	0	0.00	87.70	1	2,590	0.04%
2021/02/05	0	0.00	3	85.50	86.60	-3	2,610	-0.11%
2021/02/04	43	86.12	3	85.47	86.00	40	2,669	1.50%
2021/02/03	3	84.37	2	83.70	84.80	1	2,798	0.04%
2021/02/02	4	80.15	1	80.60	84.80	3	2,828	0.11%
2021/02/01	2	81.55	3	80.81	78.30	-1	2,814	-0.04%
2021/01/28	1	91.80	0	0.00	91.60	1	2,878	0.03%
2021/01/26	12	94.22	2	93.85	92.30	10	2,910	0.34%
2021/01/25	5	92.86	3	92.73	93.00	2	2,937	0.07%
2021/01/21	0	0.00	3.5	93.89	94.90	-3.5	3,005	-0.12%
2021/01/20	4	92.83	0.5	94.57	91.50	3.5	3,010	0.11%
2021/01/19	10	97.58	1	98.12	95.10	9	2,984	0.30%
2021/01/18	15	98.29	0	0.00	97.90	15	2,973	0.50%
2021/01/15	27	102.33	8.8	106.22	102.00	18.2	2,977	0.61%
2021/01/14	1	101.50	4	102.30	104.00	-3	2,887	-0.10%
2021/01/13	1	98.20	2.1	100.08	98.20	-1.1	2,816	-0.04%
2021/01/12	3	98.40	1.1	99.84	97.30	1.9	2,846	0.07%
2021/01/11	1	97.30	3	99.30	101.00	-2	2,918	-0.07%
2021/01/08	22	100.02	5	100.96	99.90	17	2,927	0.58%
2021/01/07	32	100.19	2	99.85	100.50	30	2,977	1.01%
2021/01/06	11	99.75	17	99.41	102.00	-6	3,022	-0.20%
2021/01/05	0	0.00	0	96.00	96.00	0	2,965	0.00%
2021/01/04	1	95.20	4	96.10	96.20	-3	3,077	-0.10%
2020/12/31	4.2	93.94	1.2	94.50	93.70	3	3,144	0.10%
2020/12/30	2.2	91.96	0.2	93.60	92.60	2	3,201	0.06%
2020/12/29	1	92.60	0.6	93.19	91.80	0.4	3,333	0.01%
2020/12/28	2	93.05	2	94.36	92.50	0	3,346	0.00%
2020/12/25	2	92.15	2	92.81	92.50	0	3,342	0.00%
2020/12/24	3	92.93	2	92.75	93.30	1	3,367	0.03%
2020/12/23	1	92.00	2	92.94	92.60	-1	3,379	-0.03%
2020/12/22	7	93.17	1.3	94.11	91.60	5.7	3,405	0.17%
2020/12/21	5	96.06	2.7	98.01	95.80	2.3	3,379	0.07%
2020/12/18	4	99.78	6	99.98	99.70	-2	3,371	-0.06%
2020/12/17	5	98.70	4	96.80	98.70	1	3,381	0.03%
2020/12/16	2	96.90	1	97.10	96.50	1	3,434	0.03%
2020/12/15	2	96.50	2	99.05	96.50	0	3,524	0.00%
2020/12/11	5	97.88	5	100.64	98.00	0	3,630	0.00%
2020/12/10	0	0.00	0.8	102.50	103.00	-0.8	3,614	-0.02%
2020/12/09	5	101.70	2.2	102.73	102.00	2.8	3,648	0.08%
2020/12/08	1	104.00	1	104.50	103.50	0	3,639	0.00%
2020/12/07	1	104.50	19	105.00	104.50	-18	3,659	-0.49%
2020/12/04	24	110.21	2	110.00	106.50	22	3,699	0.59%
2020/12/03	9	111.72	6	114.67	111.00	3	3,713	0.08%
2020/12/02	1	114.00	6	110.83	117.00	-5	3,676	-0.14%
2020/11/30	2	106.50	4	108.63	106.50	-2	3,755	-0.05%
2020/11/27	1	105.00	1.5	104.83	105.00	-0.5	3,862	-0.01%
2020/11/26	1.5	104.33	0	0.00	104.00	1.5	4,076	0.04%
2020/11/25	2	105.50	1	107.50	105.00	1	4,246	0.02%
2020/11/24	1	105.50	2	107.25	105.50	-1	4,429	-0.02%
2020/11/23	3	105.67	1	105.50	105.00	2	4,722	0.04%
2020/11/20	0	0.00	2	106.75	106.00	-2	4,944	-0.04%
2020/11/19	14	105.11	10	108.00	105.00	4	5,247	0.08%
2020/11/18	1	108.00	4	106.88	108.00	-3	5,378	-0.06%
2020/11/17	3	105.67	2	106.00	105.00	1	5,584	0.02%
2020/11/16	2	105.75	3	106.67	106.50	-1	5,886	-0.02%
2020/11/13	2	107.00	0	0.00	107.00	2	6,408	0.03%
2020/11/12	2	106.50	2	108.50	110.00	0	6,671	0.00%
2020/11/11	0	0.00	11	108.27	108.50	-11	6,830	-0.16%
2020/11/10	6	101.50	5	106.08	101.50	1	6,766	0.01%
2020/11/09	2	105.50	3	103.83	105.50	-1	6,831	-0.01%
2020/11/06	3	104.01	5.2	102.75	104.00	-2.2	6,872	-0.03%
2020/11/05	11	101.62	12.2	98.14	100.00	-1.2	6,930	-0.02%
2020/11/04	3.1	94.72	4	94.50	96.10	-0.9	6,988	-0.01%
2020/11/03	1	93.10	0	0.00	93.00	1	7,072	0.01%
2020/11/02	4	92.13	4	94.50	91.40	0	7,190	0.00%
2020/10/30	1	96.00	1	95.10	96.00	0	7,472	0.00%
2020/10/29	3	92.57	1	92.60	93.40	2	7,777	0.03%
2020/10/27	3	98.80	2	99.15	98.50	1	8,244	0.01%
2020/10/26	1	99.70	0	0.00	99.10	1	8,303	0.01%
2020/10/23	1	103.00	5	102.20	103.50	-4	8,308	-0.05%
2020/10/22	3	99.00	0	0.00	98.80	3	8,297	0.04%
2020/10/21	3	102.67	2	103.00	102.50	1	8,294	0.01%
2020/10/20	0	0.00	1.5	103.67	104.00	-1.5	8,342	-0.02%
2020/10/19	8	101.25	4.5	103.72	101.00	3.5	8,390	0.04%
2020/10/16	2	107.25	1	108.00	106.00	1	8,353	0.01%
2020/10/15	3	108.17	1.5	108.33	108.50	1.5	8,545	0.02%
2020/10/14	10	108.75	10	110.35	108.00	0	8,833	0.00%
2020/10/13	3	112.00	0.2	113.50	112.00	2.8	8,808	0.03%
2020/10/12	3	110.17	4	109.50	111.00	-1	8,842	-0.01%
2020/10/08	9	118.11	8	120.75	117.00	1	8,841	0.01%
2020/10/07	3	122.33	1	124.00	121.50	2	8,957	0.02%
2020/10/06	19	121.66	19	121.55	121.50	0	8,954	0.00%
2020/10/05	3	119.50	3	116.33	119.50	0	8,868	0.00%
2020/09/30	2	116.00	2	112.00	116.00	0	8,919	0.00%
2020/09/29	5	113.00	5	116.60	113.00	0	8,948	0.00%
2020/09/28	0	0.00	2	115.50	117.00	-2	8,985	-0.02%
2020/09/25	1	110.50	1	114.00	110.50	0	8,994	0.00%
2020/09/24	7	113.21	7	116.57	112.50	0	9,030	0.00%
2020/09/22	0	0.00	2	116.00	116.00	-2	9,281	-0.02%
2020/09/18	1	119.00	0	0.00	121.00	1	9,222	0.01%
2020/09/17	1	119.50	0	0.00	116.50	1	9,128	0.01%
2020/09/16	1	118.50	8	118.19	116.00	-7	9,102	-0.08%
2020/09/15	7	114.71	4.1	116.27	114.50	2.9	9,049	0.03%
2020/09/14	3	113.67	5	114.00	116.00	-2	9,014	-0.02%
2020/09/11	3	110.00	4	111.13	110.00	-1	8,975	-0.01%
2020/09/10	9	112.61	6	112.75	111.50	3	8,958	0.03%
2020/09/09	4	111.50	4	113.13	111.50	0	8,943	0.00%
2020/09/08	3	114.00	0	0.00	113.50	3	8,910	0.03%
2020/09/07	6	114.33	2	114.75	111.50	4	8,904	0.04%
2020/09/03	9	118.67	9	121.00	118.50	0	8,841	0.00%
2020/09/02	3	118.00	6	120.25	124.50	-3	8,720	-0.03%
2020/09/01	1	123.50	1	121.50	119.00	0	8,569	0.00%
2020/08/31	6	123.67	4	127.50	123.00	2	8,391	0.02%
2020/08/28	15	129.40	5	129.00	128.50	10	8,239	0.12%
2020/08/27	6	129.75	6	133.33	129.00	0	8,073	0.00%
2020/08/26	17	132.12	5	130.70	126.50	12	7,875	0.15%
2020/08/25	5	128.30	13	130.54	132.50	-8	7,705	-0.10%
2020/08/24	1	116.00	5	119.90	121.00	-4	7,525	-0.05%
2020/08/21	6	120.17	1	120.00	115.50	5	7,423	0.07%
2020/08/20	5	123.80	1	128.00	119.00	4	7,244	0.06%
2020/08/19	18.1	129.44	10	130.70	123.50	8.1	7,037	0.12%
2020/08/18	44	121.83	6.5	120.00	123.00	37.5	6,553	0.57%
2020/08/17	7	109.07	7	103.86	112.00	0	6,422	0.00%
2020/08/14	2	100.00	1	97.60	102.00	1	6,451	0.02%
2020/08/13	4	98.00	4	100.35	98.00	0	6,386	0.00%
2020/08/12	7	97.61	7	96.97	98.90	0	6,303	0.00%
2020/08/10	4	99.60	6	105.67	99.60	-2	6,183	-0.03%
2020/08/07	4.5	105.00	5	105.60	105.50	-0.5	6,103	-0.01%
2020/08/06	7	107.36	1	105.00	107.50	6	6,031	0.10%
2020/08/05	12	105.67	12	105.92	105.50	0	5,924	0.00%
2020/08/04	8	100.04	7	98.31	102.50	1	5,671	0.02%
2020/08/03	6	95.42	11	93.61	93.40	-5	5,339	-0.09%
2020/07/31	6	87.97	6	87.38	87.80	0	4,963	0.00%
2020/07/30	4	87.20	6	85.82	87.20	-2	4,872	-0.04%
2020/07/29	1	84.70	2	82.00	84.70	-1	4,865	-0.02%
2020/07/28	3	81.80	2	84.00	81.40	1	4,853	0.02%
2020/07/27	1	84.10	2	84.00	84.20	-1	4,859	-0.02%
2020/07/24	0	0.00	1	83.90	83.20	-1	4,905	-0.02%
2020/07/23	11	85.75	13	87.89	85.40	-2	4,865	-0.04%
2020/07/22	2	87.25	13	87.62	87.00	-11	4,795	-0.23%
2020/07/21	13	87.32	5	88.62	87.30	8	4,748	0.17%
2020/07/20	20	88.63	17	88.09	90.10	3	4,555	0.07%
2020/07/17	3	82.70	4	84.28	82.00	-1	4,221	-0.02%
2020/07/16	3	82.63	4	83.00	83.70	-1	4,201	-0.02%
2020/07/15	6	82.10	6	84.75	81.10	0	4,146	0.00%
2020/07/14	7	83.80	7	82.84	84.20	0	4,112	0.00%
2020/07/13	4	80.85	1	80.30	80.00	3	3,962	0.08%
2020/07/10	1	80.00	0	0.00	79.50	1	3,992	0.03%
2020/07/09	1	81.50	0	0.00	82.00	1	3,999	0.03%
2020/07/07	5	84.70	4	86.70	84.60	1	3,949	0.03%
2020/07/06	1	87.10	2	87.65	87.30	-1	3,964	-0.03%
2020/07/03	4	87.20	1	86.90	86.50	3	3,951	0.08%
2020/07/02	3	90.40	7	90.37	89.50	-4	3,889	-0.10%
2020/07/01	2	85.80	2	84.90	87.20	0	3,737	0.00%
2020/06/30	1	81.40	1	82.50	81.30	0	3,599	0.00%
2020/06/24	3	81.50	2	81.90	82.00	1	3,581	0.03%
2020/06/23	1	82.30	0	0.00	81.40	1	3,598	0.03%
2020/06/19	6	84.28	4	85.08	84.00	2	3,604	0.06%
2020/06/18	3	84.90	3	84.43	85.00	0	3,624	0.00%
2020/06/15	3	82.50	8	84.18	82.50	-5	3,694	-0.14%
2020/06/12	5	80.00	3	82.77	84.50	2	3,735	0.05%
2020/06/11	4	82.48	2	82.05	81.60	2	3,744	0.05%
2020/06/10	2	81.75	2	81.95	81.80	0	3,706	0.00%
2020/06/09	4	82.58	4	83.25	82.40	0	3,749	0.00%
2020/06/08	5	83.84	5	84.44	83.80	0	3,776	0.00%
2020/06/05	8	85.00	8	86.58	85.00	0	3,799	0.00%
2020/06/04	6	85.75	5	85.58	85.80	1	3,790	0.03%
2020/06/03	5	85.28	4	85.85	85.20	1	3,795	0.03%
2020/06/02	9	85.60	10	86.32	85.60	-1	3,770	-0.03%
2020/06/01	1	85.00	4	83.60	85.00	-3	3,676	-0.08%
2020/05/29	26	82.02	24	83.55	81.80	2	3,656	0.05%
2020/05/28	12	80.68	14	82.56	82.70	-2	3,599	-0.06%
2020/05/27	1	80.50	4	82.13	79.90	-3	3,570	-0.08%
2020/05/26	1	82.00	1	82.30	82.00	0	3,575	0.00%
2020/05/25	1	81.30	1	83.00	81.30	0	3,497	0.00%
2020/05/22	5	84.42	6	83.60	81.70	-1	3,470	-0.03%
2020/05/21	1	81.00	4	82.55	83.60	-3	3,390	-0.09%
2020/05/20	1	75.20	0	0.00	76.00	1	3,258	0.03%
2020/05/18	3	71.17	1	76.00	71.00	2	3,263	0.06%
2020/05/15	1	76.00	0	0.00	76.00	1	3,230	0.03%
2020/05/14	15	75.75	15	76.49	74.80	0	3,203	0.00%
2020/05/12	0	0.00	1	75.20	72.80	-1	3,189	-0.03%
2020/05/11	1	75.00	5	76.70	75.00	-4	3,204	-0.12%
2020/05/07	0	0.00	1	72.70	73.60	-1	3,260	-0.03%
2020/05/06	2	72.80	2	72.50	72.50	0	3,275	0.00%
2020/05/05	5	72.50	4	70.63	72.50	1	3,345	0.03%
2020/04/30	0	0.00	2	69.00	69.30	-2	3,363	-0.06%
2020/04/29	1	69.20	1	69.60	66.90	0	3,362	0.00%
2020/04/24	0	0.00	1	64.70	64.50	-1	3,339	-0.03%
2020/04/23	0	0.00	1	65.40	65.40	-1	3,380	-0.03%
2020/04/21	2	62.80	0	0.00	62.10	2	3,376	0.06%
2020/04/17	3	64.90	2	66.50	65.10	1	3,424	0.03%
2020/04/16	2	63.50	2	64.35	64.70	0	3,385	0.00%
2020/04/15	3	63.70	4	62.88	63.70	-1	3,398	-0.03%
2020/04/14	1	60.10	2	59.60	60.10	-1	3,322	-0.03%
2020/04/13	2	58.75	3	59.27	59.00	-1	3,317	-0.03%
2020/04/09	4	61.95	0	0.00	61.40	4	3,318	0.12%
2020/04/08	0	0.00	5	62.10	64.80	-5	3,286	-0.15%
2020/04/07	0	0.00	21	58.93	60.90	-21	3,291	-0.64%
2020/03/31	3	54.90	0	0.00	53.60	3	3,455	0.09%
2020/03/27	20	54.00	1	54.50	52.20	19	3,524	0.54%
2020/03/26	2	50.80	1	49.45	52.00	1	3,547	0.03%
2020/03/25	2	49.93	1	50.70	50.20	1	3,562	0.03%
2020/03/20	1	48.35	0	0.00	47.15	1	3,733	0.03%
2020/03/18	0	0.00	5	55.48	50.50	-5	3,788	-0.13%
2020/03/17	6	58.40	1	56.40	56.10	5	3,887	0.13%
2020/03/16	1	62.30	0	0.00	62.30	1	3,944	0.03%
2020/03/12	8	72.38	10	71.04	72.00	-2	4,433	-0.05%
2020/03/11	7	78.64	12	79.43	77.50	-5	4,457	-0.11%
2020/03/10	7	75.99	0	0.00	77.50	7	4,483	0.16%
2020/03/09	10	75.40	0	0.00	73.80	10	4,686	0.21%
2020/03/06	0	0.00	1	78.00	78.00	-1	4,853	-0.02%
2020/03/05	1	79.60	0	0.00	79.60	1	5,210	0.02%
2020/03/04	0	0.00	5	80.70	78.80	-5	5,650	-0.09%
2020/03/02	5	74.50	0	0.00	76.00	5	6,232	0.08%
2020/02/27	0	0.00	1	78.10	74.00	-1	6,417	-0.02%
2020/02/25	2	81.90	3	83.30	81.80	-1	6,413	-0.02%
2020/02/24	4	83.73	10	84.33	83.10	-6	6,407	-0.09%
2020/02/21	5	82.38	14	83.24	83.80	-9	6,430	-0.14%
2020/02/20	1	80.60	2	80.05	80.60	-1	6,405	-0.02%
2020/02/18	0	0.00	22	77.87	77.20	-22	6,427	-0.34%
2020/02/17	2	78.50	12	78.37	78.70	-10	6,426	-0.16%
2020/02/14	1	80.50	0	0.00	80.50	1	6,399	0.02%
2020/02/11	1	79.90	1	76.10	78.20	0	6,298	0.00%
2020/02/07	0	0.00	1	74.20	73.50	-1	6,218	-0.02%
2020/02/06	1	75.60	0	0.00	75.60	1	6,228	0.02%
2020/02/05	4	72.38	1	71.20	70.30	3	6,142	0.05%
2020/02/04	1	72.50	0	0.00	73.10	1	6,094	0.02%
2020/02/03	1	73.40	0	0.00	71.50	1	6,160	0.02%
2020/01/30	1	77.40	2	78.10	77.40	-1	6,161	-0.02%
2020/01/20	0	0.00	1	85.80	86.00	-1	6,141	-0.02%
2020/01/17	5	85.88	3	85.87	85.70	2	6,134	0.03%
2020/01/16	2	85.35	1	84.80	84.70	1	6,096	0.02%
2020/01/15	2	85.20	0	0.00	84.70	2	6,087	0.03%
2020/01/14	2	85.70	9	86.02	86.00	-7	6,071	-0.12%
2020/01/13	3	85.07	5	85.88	86.20	-2	6,033	-0.03%
2020/01/10	2	84.10	1	83.30	83.00	1	5,975	0.02%
2020/01/09	8	80.65	1	82.80	84.10	7	5,930	0.12%
2020/01/07	8	79.79	0	0.00	79.50	8	5,858	0.14%
2020/01/06	3	82.40	7	81.97	81.40	-4	5,853	-0.07%
2020/01/03	5	85.34	1	84.50	83.90	4	5,817	0.07%
2020/01/02	4	87.50	1	88.70	87.00	3	5,767	0.05%
2019/12/31	0	0.00	2	88.50	88.50	-2	5,740	-0.03%
2019/12/30	43	88.41	42	88.72	88.40	1	5,722	0.02%
2019/12/27	9	87.20	5	87.18	87.20	4	5,673	0.07%
2019/12/26	17	86.12	17	86.24	86.10	0	5,622	0.00%
2019/12/25	1	86.20	1	86.00	86.20	0	5,601	0.00%
2019/12/24	2	83.80	2	85.70	83.80	0	5,575	0.00%
2019/12/23	31	85.95	30	87.54	85.90	1	5,535	0.02%
2019/12/20	24	87.51	7	87.10	87.70	17	5,505	0.31%
2019/12/19	4	86.70	11	86.99	86.70	-7	5,481	-0.13%
2019/12/18	6	88.05	0	0.00	86.50	6	5,441	0.11%
2019/12/17	46	89.07	46	90.20	89.00	0	5,353	0.00%
2019/12/16	1	88.60	24	89.01	88.60	-23	5,314	-0.43%
2019/12/13	4	88.90	1	92.10	88.30	3	5,311	0.06%
2019/12/12	88	92.76	73	92.59	92.70	15	5,259	0.29%
2019/12/11	7	90.34	8	90.93	90.70	-1	5,276	-0.02%
2019/12/10	13	89.43	0	0.00	90.50	13	5,215	0.25%
2019/12/09	30	88.26	28	84.37	87.10	2	4,920	0.04%
2019/12/06	9	82.73	7	82.81	82.50	2	4,593	0.04%
2019/12/05	2	82.60	3	82.50	82.60	-1	4,507	-0.02%
2019/12/04	68	81.73	68	83.26	81.70	0	4,435	0.00%
2019/12/03	1	79.10	8	79.28	82.30	-7	4,213	-0.17%
2019/12/02	12	79.81	4	79.38	79.70	8	4,024	0.20%
2019/11/29	43	76.60	38	81.73	76.20	5	3,653	0.14%
2019/11/28	20	80.02	32	78.69	81.90	-12	3,188	-0.38%
2019/11/27	7	74.50	12	72.29	74.50	-5	2,710	-0.18%
2019/11/26	6	70.95	8	70.81	71.00	-2	2,499	-0.08%
2019/11/25	3	69.00	2	69.50	69.00	1	2,275	0.04%
2019/11/22	6	67.72	0	0.00	67.50	6	2,218	0.27%
2019/11/20	8	67.80	8	71.18	67.80	0	2,171	0.00%
2019/11/19	168	71.00	164	70.60	71.00	4	2,094	0.19%	大買/大賣/
2019/11/15	10	68.70	0	0.00	68.80	10	1,989	0.50%
2019/11/11	3	67.00	3	68.30	67.00	0	2,009	0.00%
2019/11/08	4	68.38	2	68.90	68.10	2	2,028	0.10%
2019/11/05	50	70.30	50	70.52	70.30	0	2,009	0.00%
2019/11/01	0	0.00	1	71.00	70.30	-1	1,956	-0.05%
2019/10/31	151	70.60	152	72.08	70.60	-1	1,979	-0.05%	大買/大賣/
2019/10/30	24	71.10	23	71.07	71.10	1	1,871	0.05%
2019/10/29	6	69.83	5	70.46	70.00	1	1,843	0.05%
2019/10/25	13	67.20	13	67.61	67.20	0	1,796	0.00%
2019/10/23	1	68.00	0	0.00	67.60	1	1,816	0.06%
2019/10/14	0	0.00	1	71.00	70.20	-1	1,946	-0.05%
2019/10/08	0	0.00	1	71.70	70.80	-1	1,935	-0.05%
2019/10/07	45	71.40	45	72.52	71.40	0	2,043	0.00%
2019/10/03	59	71.49	58	71.82	71.50	1	2,109	0.05%
2019/10/02	15	71.30	16	71.19	71.30	-1	2,087	-0.05%
2019/10/01	15	70.00	15	68.90	70.00	0	2,107	0.00%
2019/09/25	0	0.00	1	67.80	67.60	-1	2,166	-0.05%
2019/09/23	1	69.80	0	0.00	69.70	1	2,180	0.05%
2019/09/20	1	70.90	0	0.00	70.90	1	2,195	0.05%
2019/09/19	1	71.20	8	71.00	70.10	-7	2,240	-0.31%
2019/09/18	5	71.98	1	73.30	70.10	4	2,218	0.18%
2019/09/17	1	74.10	2	73.50	74.10	-1	2,140	-0.05%
2019/09/16	3	74.67	2	75.35	73.80	1	2,100	0.05%
2019/09/12	2	70.40	0	0.00	70.90	2	1,915	0.10%
2019/09/11	2	67.70	0	0.00	67.00	2	1,863	0.11%
2019/09/02	0	0.00	5	67.80	68.40	-5	1,939	-0.26%
2019/08/30	5	67.80	0	0.00	66.50	5	1,986	0.25%
2019/08/21	2	68.40	3	68.50	68.40	-1	2,093	-0.05%
2019/08/20	1	68.80	5	69.80	68.80	-4	2,114	-0.19%
2019/08/19	6	69.00	7	69.07	69.00	-1	2,125	-0.05%
2019/08/16	5	68.10	5	68.16	68.10	0	2,140	0.00%
2019/08/15	1	66.90	2	67.45	68.10	-1	2,167	-0.05%
2019/08/14	1	68.10	0	0.00	68.10	1	2,232	0.04%
2019/08/13	1	67.80	0	0.00	67.00	1	2,308	0.04%
2019/08/12	5	69.30	0	0.00	69.00	5	2,356	0.21%
2019/08/08	0	0.00	5	67.40	68.00	-5	2,397	-0.21%
2019/08/02	2	64.50	0	0.00	65.30	2	2,559	0.08%
2019/07/31	5	66.36	3	65.97	66.60	2	2,815	0.07%
2019/07/30	3	66.00	3	67.17	66.00	0	2,935	0.00%
2019/07/29	6	67.07	1	67.00	67.40	5	3,005	0.17%
2019/07/26	5	67.00	5	67.26	67.00	0	3,168	0.00%
2019/07/25	4	67.50	4	68.65	67.50	0	3,292	0.00%
2019/07/23	0	0.00	9	71.01	68.10	-9	3,345	-0.27%
2019/07/22	5	70.70	0	0.00	70.90	5	3,332	0.15%
2019/07/18	2	73.20	5	73.00	73.60	-3	3,424	-0.09%
2019/07/16	2	71.90	2	71.00	71.90	0	3,400	0.00%
2019/07/15	1	71.00	2	70.70	71.00	-1	3,411	-0.03%
2019/07/12	1	70.50	0	0.00	70.50	1	3,435	0.03%
2019/07/11	10	71.00	7	72.76	70.30	3	3,448	0.09%
2019/07/10	3	73.90	3	71.87	73.90	0	3,385	0.00%
2019/07/09	9	71.30	14	71.64	71.30	-5	3,337	-0.15%
2019/07/08	2	71.60	3	71.07	71.60	-1	3,292	-0.03%
2019/07/05	3	71.30	3	69.50	71.30	0	3,307	0.00%
2019/07/04	14	69.34	9	69.43	69.10	5	3,271	0.15%
2019/07/03	2	68.70	2	67.90	68.70	0	3,232	0.00%
2019/07/02	7	68.20	7	68.26	68.20	0	3,234	0.00%
2019/06/26	5	66.78	0	0.00	68.00	5	3,198	0.16%
2019/06/14	1	63.60	1	65.10	63.60	0	3,220	0.00%
2019/06/13	1	65.00	1	65.80	65.00	0	3,261	0.00%
2019/06/12	2	65.00	2	66.15	65.00	0	3,305	0.00%
2019/06/11	1	65.30	1	66.00	65.30	0	3,344	0.00%
2019/06/10	2	66.00	2	66.60	66.00	0	3,353	0.00%
2019/06/06	2	65.50	2	65.35	65.50	0	3,360	0.00%
2019/06/05	0	0.00	1	64.60	64.60	-1	3,338	-0.03%
2019/05/31	0	0.00	1	60.80	60.70	-1	3,561	-0.03%
2019/05/23	1	57.30	1	58.50	58.80	0	3,830	0.00%
2019/05/21	35	59.30	35	55.74	59.30	0	3,821	0.00%
2019/05/20	1	57.50	0	0.00	57.50	1	3,804	0.03%
2019/05/17	0	0.00	2	63.90	63.50	-2	3,746	-0.05%
2019/05/13	1	65.70	1	64.60	64.50	0	3,783	0.00%
2019/05/09	0	0.00	7	67.71	64.90	-7	3,770	-0.19%
2019/05/08	7	73.91	0	0.00	69.70	7	3,717	0.19%
2019/05/07	0	0.00	8	70.21	72.00	-8	3,566	-0.22%
2019/05/06	0	0.00	2	68.60	67.50	-2	3,465	-0.06%
2019/05/03	7	68.80	5	70.50	70.50	2	3,394	0.06%
2019/05/02	0	0.00	1	68.00	66.50	-1	3,230	-0.03%
2019/04/24	0	0.00	2	62.90	64.30	-2	3,559	-0.06%
2019/04/17	0	0.00	5	62.60	61.80	-5	3,702	-0.14%
2019/04/01	10	61.00	10	59.90	60.30	0	4,190	0.00%
2019/03/29	10	60.10	20	60.18	60.30	-10	4,208	-0.24%
2019/03/28	0	0.00	2	58.50	58.50	-2	4,290	-0.05%
2019/03/27	2	57.85	30	58.00	57.70	-28	4,449	-0.63%
2019/03/25	1	59.70	1	60.00	59.70	0	4,475	0.00%
2019/03/22	5	61.90	2	61.20	62.00	3	4,436	0.07%
2019/03/20	0	0.00	20	59.70	59.70	-20	4,396	-0.45%
2019/03/19	0	0.00	5	60.10	60.40	-5	4,386	-0.11%
2019/03/18	6	59.30	5	60.10	59.40	1	4,359	0.02%
2019/03/15	7	59.40	0	0.00	59.10	7	4,307	0.16%
2019/03/14	9	62.10	8	61.35	60.80	1	4,250	0.02%
2019/03/13	19	63.11	9	62.90	63.00	10	4,197	0.24%
2019/03/12	36	63.71	14	63.80	63.00	22	4,164	0.53%
2019/03/11	45	64.43	19	64.64	64.50	26	4,085	0.64%
2019/03/08	11	64.80	6	65.30	64.30	5	4,060	0.12%
2019/03/07	24	66.68	23	66.11	66.80	1	4,015	0.02%
2019/03/06	22	64.56	23	64.43	64.70	-1	3,838	-0.03%
2019/03/05	9	64.84	5	66.80	63.00	4	3,750	0.11%
2019/03/04	5	61.90	10	63.35	63.80	-5	3,537	-0.14%
2019/02/26	6	62.00	7	62.04	62.00	-1	3,436	-0.03%
2019/02/25	5	62.00	6	62.35	62.00	-1	3,438	-0.03%
2019/02/22	10	62.40	10	61.97	62.40	0	3,424	0.00%
2019/02/21	12	61.76	7	61.79	61.80	5	3,396	0.15%
2019/02/20	8	61.21	7	63.61	61.20	1	3,373	0.03%
2019/02/19	22	63.33	27	62.97	63.30	-5	3,334	-0.15%
2019/02/18	24	62.80	24	62.50	62.80	0	3,274	0.00%
2019/02/15	20	62.00	21	61.21	62.00	-1	3,211	-0.03%
2019/02/14	8	61.40	9	58.58	61.40	-1	3,167	-0.03%
2019/02/13	20	58.49	18	58.97	58.20	2	3,091	0.06%
2019/02/12	9	60.92	3	62.27	59.60	6	3,027	0.20%
2019/02/11	9	62.50	9	60.00	62.50	0	2,990	0.00%
2019/01/30	12	59.30	12	59.93	59.30	0	2,930	0.00%
2019/01/29	7	59.50	8	58.75	59.50	-1	2,906	-0.03%
2019/01/25	5	56.40	5	57.94	56.40	0	2,820	0.00%
2019/01/24	16	58.14	16	57.96	57.80	0	2,794	0.00%
2019/01/23	6	57.90	6	56.93	57.90	0	2,778	0.00%
2019/01/22	5	57.38	4	58.60	57.10	1	2,766	0.04%
2019/01/21	3	59.00	3	61.10	59.00	0	2,726	0.00%
2019/01/18	6	59.05	15	60.73	61.30	-9	2,674	-0.34%
2019/01/17	20	58.33	17	63.51	58.00	3	2,540	0.12%
2019/01/16	43	64.01	70	63.45	64.30	-27	2,371	-1.14%
2019/01/15	20	61.68	26	60.51	61.80	-6	2,144	-0.28%
2019/01/14	6	59.40	6	59.07	59.40	0	2,000	0.00%
2019/01/11	3	58.90	3	58.33	58.90	0	1,988	0.00%
2019/01/10	12	58.40	12	58.28	58.40	0	1,938	0.00%
2019/01/09	12	58.00	19	59.35	58.00	-7	1,932	-0.36%
2019/01/08	11	58.50	11	58.70	58.50	0	1,863	0.00%
2019/01/07	13	59.00	13	57.79	59.00	0	1,836	0.00%
2019/01/03	9	57.50	9	56.31	57.50	0	1,787	0.00%
2019/01/02	12	55.80	12	55.83	55.80	0	1,769	0.00%
2018/12/28	8	55.50	8	55.43	55.50	0	1,788	0.00%
2018/12/27	0	0.00	2	56.50	54.50	-2	1,787	-0.11%
2018/12/26	18	57.50	18	57.93	57.50	0	1,665	0.00%
2018/12/25	26	57.62	26	56.88	57.50	0	1,576	0.00%
2018/12/24	8	56.30	10	55.76	56.30	-2	1,490	-0.13%
2018/12/22	1	55.50	0	0.00	55.20	1	1,450	0.07%
2018/12/21	0	0.00	6	54.50	54.50	-6	1,404	-0.43%
2018/12/20	1	52.10	0	0.00	52.60	1	1,290	0.08%
2018/12/19	0	0.00	4	48.79	49.35	-4	1,105	-0.36%
2018/12/17	1	45.95	0	0.00	45.80	1	1,043	0.10%
2018/12/14	2	46.48	0	0.00	46.15	2	1,062	0.19%
2018/12/12	0	0.00	3	45.77	45.45	-3	1,068	-0.28%
2018/12/11	3	44.30	0	0.00	44.70	3	1,066	0.28%
2018/12/04	4	47.30	4	47.49	47.30	0	1,298	0.00%
2018/11/30	0	0.00	2	46.10	46.20	-2	1,467	-0.14%
2018/11/27	1	43.00	0	0.00	43.10	1	1,591	0.06%
2018/11/01	0	0.00	5	41.90	41.00	-5	1,916	-0.26%
2018/10/31	7	41.13	2	40.80	40.45	5	1,938	0.26%
2018/10/26	2	39.10	0	0.00	39.00	2	2,088	0.10%
2018/10/17	1	41.55	0	0.00	41.65	1	2,298	0.04%
2018/10/15	4	39.65	4	40.10	39.65	0	2,404	0.00%
2018/10/12	1	39.95	1	37.50	39.95	0	2,416	0.00%
2018/10/09	0	0.00	1	43.35	41.45	-1	2,449	-0.04%
2018/10/04	2	51.50	0	0.00	51.50	2	2,418	0.08%
2018/10/03	3	53.50	0	0.00	53.50	3	2,446	0.12%
2018/10/01	1	53.10	1	53.10	53.10	0	2,773	0.00%
2018/09/17	2	53.30	2	53.25	53.30	0	3,365	0.00%
2018/09/14	0	0.00	3	53.30	53.70	-3	3,387	-0.09%
2018/09/13	2	51.65	1	53.50	51.20	1	3,419	0.03%
2018/09/12	6	53.00	6	53.63	53.00	0	3,425	0.00%
2018/09/11	1	52.50	2	53.20	55.00	-1	3,465	-0.03%
2018/09/10	16	55.88	11	59.83	55.10	5	3,540	0.14%
2018/09/07	10	60.96	8	60.14	61.20	2	3,671	0.05%
2018/09/06	9	60.62	4	59.13	60.80	5	3,623	0.14%
2018/09/05	4	59.90	4	57.93	59.90	0	3,789	0.00%
2018/09/04	1	58.60	11	56.23	58.60	-10	4,061	-0.25%
2018/09/03	1	55.50	1	57.10	55.50	0	4,108	0.00%
2018/08/31	1	56.50	1	55.10	56.50	0	4,223	0.00%
2018/08/30	1	56.00	1	54.80	56.00	0	4,263	0.00%
2018/08/29	1	55.00	0	0.00	55.00	1	4,330	0.02%
2018/08/28	1	53.50	1	55.70	53.50	0	4,370	0.00%
2018/08/24	3	53.50	1	53.30	53.50	2	4,458	0.04%
2018/08/23	4	53.30	4	54.85	53.30	0	4,494	0.00%
2018/08/22	4	55.70	6	55.93	55.40	-2	4,505	-0.04%
2018/08/21	1	54.90	1	53.20	54.90	0	4,520	0.00%
2018/08/20	1	53.00	1	52.90	53.00	0	4,549	0.00%
2018/08/17	1	53.90	1	52.80	53.90	0	4,542	0.00%
2018/08/16	2	52.20	2	51.45	52.20	0	4,516	0.00%
2018/08/15	5	52.32	2	52.50	52.50	3	4,506	0.07%
2018/08/14	0	0.00	4	52.93	52.90	-4	4,513	-0.09%
2018/08/09	1	56.40	1	56.30	56.40	0	4,399	0.00%
2018/08/08	1	56.10	16	56.86	56.10	-15	4,412	-0.34%
2018/08/07	15	54.70	0	0.00	56.80	15	4,431	0.34%
2018/08/06	1	55.90	1	58.10	55.90	0	4,424	0.00%
2018/08/03	1	58.10	6	59.10	58.10	-5	4,340	-0.12%
2018/08/02	4	59.30	4	60.23	59.30	0	4,326	0.00%
2018/08/01	5	61.00	0	0.00	60.50	5	4,312	0.12%
2018/07/31	1	58.80	1	58.60	58.80	0	4,236	0.00%
2018/07/30	2	59.30	1	61.10	59.00	1	4,242	0.02%
2018/07/27	1	61.00	55	61.10	61.00	-54	4,222	-1.28%
2018/07/26	2	60.50	48	60.68	60.50	-46	4,186	-1.10%
2018/07/25	2	59.95	1	59.00	60.40	1	4,168	0.02%
2018/07/23	4	57.70	4	58.78	57.70	0	4,131	0.00%
2018/07/20	1	59.40	4	60.85	59.40	-3	4,119	-0.07%
2018/07/19	2	59.70	2	59.00	59.70	0	4,047	0.00%
2018/07/18	2	58.80	2	60.40	58.80	0	4,044	0.00%
2018/07/17	9	60.20	9	59.60	60.20	0	4,011	0.00%
2018/07/16	3	59.90	1	58.50	60.60	2	3,970	0.05%
2018/07/13	1	57.40	1	58.10	57.40	0	3,883	0.00%
2018/07/12	1	57.60	1	57.60	57.60	0	3,883	0.00%
2018/07/10	9	57.12	7	63.10	58.10	2	3,883	0.05%
2018/07/09	0	0.00	2	61.95	62.50	-2	3,722	-0.05%
2018/07/06	12	59.13	2	60.10	59.70	10	3,612	0.28%
2018/07/05	60	59.70	4	59.90	58.50	56	3,522	1.59%
2018/07/04	60	60.86	7	61.30	61.00	53	3,500	1.51%
2018/07/03	6	62.00	6	59.70	62.00	0	3,453	0.00%
2018/07/02	6	58.52	8	59.30	60.10	-2	3,322	-0.06%
2018/06/27	0	0.00	1	56.40	54.70	-1	3,215	-0.03%
2018/06/26	1	55.50	1	55.70	55.50	0	3,211	0.00%
2018/06/25	0	0.00	9	57.10	57.10	-9	3,182	-0.28%
2018/06/22	1	57.80	1	56.90	57.80	0	3,215	0.00%
2018/06/20	1	56.20	0	0.00	55.70	1	3,312	0.03%
2018/06/19	19	59.59	3	62.00	58.30	16	3,287	0.49%
2018/06/15	7	62.93	5	62.22	62.00	2	3,212	0.06%
2018/06/13	3	61.00	3	65.00	61.00	0	2,993	0.00%
2018/06/12	3	64.30	8	63.80	65.60	-5	2,818	-0.18%
2018/06/11	3	59.70	8	59.89	59.70	-5	2,490	-0.20%
2018/06/08	1	60.10	6	59.83	60.10	-5	2,416	-0.21%
2018/06/07	2	57.50	2	59.70	57.50	0	2,325	0.00%
2018/06/06	2	59.75	4	59.20	60.00	-2	2,295	-0.09%
2018/06/05	2	58.00	2	57.10	58.00	0	2,282	0.00%
2018/06/04	11	56.75	9	56.20	57.20	2	2,244	0.09%
2018/06/01	1	53.60	1	54.20	53.60	0	2,151	0.00%
2018/05/31	1	53.80	2	54.75	53.80	-1	2,139	-0.05%
2018/05/30	0	0.00	13	53.75	53.70	-13	2,091	-0.62%
2018/05/29	2	54.20	0	0.00	53.50	2	2,061	0.10%
2018/05/28	0	0.00	1	52.00	52.60	-1	1,989	-0.05%
2018/05/22	1	46.20	1	47.05	46.20	0	1,981	0.00%
2018/05/21	1	46.85	6	47.28	46.85	-5	1,985	-0.25%
2018/05/18	0	0.00	1	47.10	47.10	-1	2,027	-0.05%
2018/05/17	1	47.10	183	47.11	47.10	-182	2,074	-8.77%	大賣/鉅額交易
2018/05/15	1	50.10	30	49.08	49.00	-29	2,168	-1.34%
2018/05/14	0	0.00	1	51.30	51.30	-1	2,215	-0.05%
2018/05/09	1	50.50	0	0.00	50.10	1	2,245	0.04%
2018/05/07	20	52.18	0	0.00	52.00	20	2,304	0.87%
2018/05/04	0	0.00	3	52.17	53.00	-3	2,301	-0.13%
2018/05/02	1	50.20	1	49.10	50.20	0	2,325	0.00%
2018/04/30	1	49.50	1	50.50	49.50	0	2,329	0.00%
2018/04/27	1	50.50	1	49.75	50.50	0	2,343	0.00%
2018/04/26	1	49.60	1	51.80	49.60	0	2,355	0.00%
2018/04/25	30	51.34	0	0.00	51.50	30	2,394	1.25%
2018/04/23	3	52.97	2	54.15	52.90	1	2,495	0.04%
2018/04/17	3	54.23	1	55.00	54.10	2	3,006	0.07%
2018/04/16	21	54.93	3	55.67	54.50	18	3,060	0.59%
2018/04/13	0	0.00	1	54.70	54.50	-1	3,109	-0.03%
2018/04/12	12	52.64	1	53.10	52.60	11	3,276	0.34%
2018/04/10	3	53.60	5	55.46	54.30	-2	3,365	-0.06%
2018/04/03	2	53.25	0	0.00	52.90	2	3,558	0.06%
2018/04/02	2	54.95	0	0.00	54.80	2	3,614	0.06%
2018/03/28	2	57.70	1	58.60	57.60	1	3,771	0.03%
2018/03/26	0	0.00	5	59.30	59.90	-5	3,763	-0.13%
2018/03/23	6	54.37	1	54.50	55.00	5	3,714	0.13%
2018/03/22	5	59.42	1	59.10	59.10	4	3,717	0.11%
2018/03/21	0	0.00	5	61.00	61.30	-5	3,857	-0.13%
2018/03/19	5	59.82	1	60.30	59.10	4	3,854	0.10%
2018/03/16	0	0.00	1	59.70	59.00	-1	3,845	-0.03%
2018/03/14	0	0.00	2	57.70	56.30	-2	3,790	-0.05%
2018/03/13	0	0.00	2	56.90	57.00	-2	3,762	-0.05%
2018/03/12	1	54.40	0	0.00	54.30	1	3,751	0.03%
2018/03/09	8	54.08	6	54.22	54.50	2	3,772	0.05%
2018/02/22	4	51.48	4	52.00	50.80	0	5,090	0.00%
2018/02/12	3	48.63	4	48.30	48.70	-1	5,353	-0.02%
2018/02/09	0	0.00	1	41.10	46.25	-1	5,350	-0.02%
2018/02/07	0	0.00	2	46.25	45.90	-2	5,411	-0.04%
2018/02/01	0	0.00	2	53.50	53.50	-2	5,676	-0.04%
2018/01/31	6	55.70	116	54.89	54.60	-110	5,770	-1.91%	大賣/鉅額交易
2018/01/26	1	58.60	10	58.50	58.50	-9	6,139	-0.15%
2018/01/24	0	0.00	3	58.90	58.80	-3	6,154	-0.05%
2018/01/22	1	59.20	1	60.20	60.10	0	6,189	0.00%
2018/01/19	1	59.20	3	60.47	59.30	-2	6,232	-0.03%
2018/01/18	12	59.65	0	0.00	58.30	12	6,180	0.19%
2018/01/17	2	59.75	0	0.00	58.90	2	6,170	0.03%
2018/01/16	11	60.01	15	60.15	61.10	-4	6,111	-0.07%
2018/01/15	10	57.90	1	58.00	57.40	9	5,997	0.15%
2018/01/12	22	58.53	2	58.20	58.70	20	5,962	0.34%
2018/01/11	23	62.27	9	63.07	59.30	14	5,824	0.24%
2018/01/10	3	63.07	5	64.68	65.80	-2	5,634	-0.04%
2018/01/09	6	66.15	3	66.57	64.80	3	5,582	0.05%
2018/01/08	21	66.62	9	67.50	66.00	12	5,555	0.22%
2018/01/04	0	0.00	5	65.80	64.00	-5	5,508	-0.09%
2018/01/03	8	66.04	0	0.00	66.00	8	5,491	0.15%
2018/01/02	1	64.20	1	63.00	66.00	0	5,441	0.00%