宣德 (5457)-元大-大同券商分點個股進出

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
59.4
漲跌
▼2.5
漲幅
-4.04%
成交量
1,107張
產業
上櫃電子零組件類股
421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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	59.10	0	0.00	59.40	1	2,050	0.05%
2024/04/11	2	60.60	2	60.00	60.00	0	2,037	0.00%
2024/04/09	1	61.20	0	0.00	60.90	1	2,046	0.05%
2024/04/08	3	63.07	2	62.70	62.50	1	2,023	0.05%
2024/03/29	0	0.00	2	60.60	60.70	-2	1,993	-0.10%
2024/03/18	3	61.60	1	62.00	62.20	2	2,270	0.09%
2024/03/13	0	0.00	6	61.90	61.70	-6	2,230	-0.27%
2024/03/11	1	64.00	0	0.00	63.20	1	2,177	0.05%
2024/03/08	0	0.00	82	65.31	64.30	-82	2,159	-3.80%
2024/03/06	1	68.50	2	68.10	68.20	-1	2,075	-0.05%
2024/03/05	0	0.00	5	67.38	68.90	-5	2,065	-0.24%
2024/03/04	1	70.10	2.1	69.98	69.10	-1.1	2,029	-0.05%
2024/03/01	75	70.00	2	69.75	70.00	73	1,964	3.72%
2024/02/29	1	67.70	1	66.60	67.60	0	1,879	0.00%
2024/02/27	0	0.00	5	67.30	67.80	-5	1,869	-0.27%
2024/02/26	1	68.50	0.2	67.50	67.40	0.8	1,824	0.04%
2024/02/23	2	67.90	0	0.00	67.20	2	1,764	0.11%
2024/02/21	1.1	67.78	1	68.20	67.00	0.1	1,679	0.00%
2024/02/20	16.2	65.29	20	65.23	65.30	-3.8	1,578	-0.24%
2024/02/19	0	0.00	1	65.70	63.50	-1	1,524	-0.07%
2024/02/16	0	0.00	0.1	61.00	63.00	-0.1	1,438	0.00%
2024/02/15	2.1	60.44	1	61.00	60.50	1.1	1,390	0.08%
2024/02/05	2	57.00	0	0.00	56.80	2	1,347	0.15%
2024/02/02	0	0.00	0	59.30	58.90	0	1,313	0.00%
2024/02/01	0	58.90	0	0.00	58.80	0	1,305	0.00%
2024/01/31	2	58.70	0	59.40	58.80	2	1,300	0.15%
2024/01/29	1	59.70	1	60.70	61.00	0	1,277	0.00%
2024/01/26	2	59.50	2	59.35	59.30	0	1,233	0.00%
2024/01/24	6	60.10	3	60.20	59.80	3	1,188	0.25%
2024/01/16	0	0.00	9	58.47	58.80	-9	1,089	-0.83%
2024/01/11	0	0.00	2	55.10	55.50	-2	1,075	-0.19%
2024/01/10	0	0.00	1	55.50	55.50	-1	1,085	-0.09%
2024/01/09	10	56.56	3	55.63	55.60	7	1,087	0.65%
2024/01/08	4	57.55	0	0.00	57.70	4	1,082	0.37%
2024/01/04	7	55.43	0	0.00	55.30	7	1,096	0.64%
2024/01/02	0	0.00	13	58.21	57.30	-13	1,079	-1.20%
2023/12/29	0	0.00	1	59.30	58.30	-1	1,064	-0.09%
2023/12/28	5	58.32	0	0.00	58.10	5	1,042	0.48%
2023/12/26	1	57.70	0	0.00	57.40	1	1,018	0.10%
2023/12/25	0	0.00	1	56.30	57.40	-1	1,011	-0.10%
2023/12/22	9	57.08	0	0.00	57.00	9	997	0.90%
2023/12/21	6	57.65	60	57.08	57.00	-54	977	-5.52%
2023/12/20	30	59.13	155	59.78	59.10	-125	953	-13.11%	大賣/鉅額交易
2023/12/19	5	58.10	171	58.56	58.10	-166	888	-18.68%	大賣/鉅額交易
2023/12/18	63	58.55	8	59.05	59.30	55	844	6.51%
2023/12/15	98	57.30	1	56.80	57.10	97	786	12.33%
2023/12/14	0	0.00	44	57.72	57.50	-44	769	-5.72%
2023/12/13	16	55.96	0	0.00	55.50	16	721	2.22%
2023/12/12	10	54.40	0	0.00	54.20	10	728	1.37%
2023/12/11	81	54.40	0	0.00	54.20	81	737	10.98%
2023/12/08	67	54.79	0	0.00	55.00	67	747	8.96%
2023/12/07	60	53.84	0	0.00	53.00	60	743	8.07%
2023/11/29	2	55.50	1	56.40	54.90	1	1,300	0.08%
2023/11/24	0	0.00	1	54.70	54.70	-1	1,357	-0.07%
2023/11/20	1	54.30	0	0.00	54.30	1	1,426	0.07%
2023/11/15	0	0.00	1	53.50	54.30	-1	1,410	-0.07%
2023/11/03	0	0.00	1	51.40	51.10	-1	1,393	-0.07%
2023/10/31	1	51.30	0	0.00	50.00	1	1,415	0.07%
2023/10/30	0	0.00	1	51.20	50.80	-1	1,425	-0.07%
2023/10/25	2	51.50	0	0.00	51.50	2	1,459	0.14%
2023/10/23	1	50.80	0	0.00	50.00	1	1,484	0.07%
2023/10/20	0	49.05	0	0.00	50.40	0	1,521	0.00%
2023/10/19	5	49.50	1	49.65	49.35	4	1,593	0.25%
2023/10/18	1	50.30	0	0.00	50.30	1	1,603	0.06%
2023/10/06	0	0.00	4	52.70	53.50	-4	2,078	-0.19%
2023/09/28	2	52.80	0	0.00	52.70	2	2,530	0.08%
2023/09/20	1	54.60	0	0.00	54.60	1	2,533	0.04%
2023/09/19	5	55.78	5	55.40	55.30	0	2,521	0.00%
2023/09/18	3	55.60	0	0.00	55.60	3	2,522	0.12%
2023/09/15	3	55.33	0	0.00	55.30	3	2,510	0.12%
2023/09/14	1	56.10	0	0.00	56.10	1	2,492	0.04%
2023/09/13	1	55.20	5	55.00	55.40	-4	2,489	-0.16%
2023/09/12	0	0.00	3	55.73	55.80	-3	2,478	-0.12%
2023/09/11	1	55.70	0.2	54.60	55.30	0.8	2,488	0.03%
2023/09/08	1	58.40	0	0.00	58.50	1	2,420	0.04%
2023/09/07	3	59.43	10	58.68	58.50	-7	2,400	-0.29%
2023/09/06	17	59.50	1	59.40	59.60	16	2,313	0.69%
2023/09/05	30	60.53	0	0.00	60.60	30	2,270	1.32%
2023/09/04	16	59.58	21	59.89	61.00	-5	2,122	-0.24%
2023/09/01	9	56.10	0	0.00	56.00	9	1,910	0.47%
2023/08/31	3	55.50	0	0.00	55.90	3	1,903	0.16%
2023/08/30	7	55.40	8	54.74	55.40	-1	1,906	-0.05%
2023/08/29	9.2	54.89	3	55.07	55.00	6.2	1,868	0.33%
2023/08/28	0	0.00	1	51.80	51.80	-1	1,794	-0.06%
2023/08/21	0	0.00	4	51.80	52.00	-4	1,774	-0.23%
2023/08/14	0	0.00	1	50.20	50.30	-1	1,748	-0.06%
2023/08/08	0	0.00	1	53.10	52.60	-1	1,710	-0.06%
2023/07/31	2	52.95	0	0.00	52.30	2	1,706	0.12%
2023/07/27	1	51.10	0	0.00	51.20	1	1,681	0.06%
2023/07/25	5	51.18	0	0.00	51.20	5	1,660	0.30%
2023/07/24	0	0.00	101	52.42	52.10	-101	1,621	-6.23%	大賣/鉅額交易
2023/07/21	0	0.00	4	56.80	56.20	-4	1,564	-0.26%
2023/07/20	1	56.80	0	0.00	56.80	1	1,560	0.06%
2023/07/19	0	0.00	4	56.50	57.00	-4	1,539	-0.26%
2023/07/17	6	55.58	16	56.85	56.50	-10	1,460	-0.68%
2023/07/14	76	61.14	1	60.80	60.80	75	1,310	5.72%
2023/07/13	13	62.96	3	63.23	62.00	10	1,208	0.83%
2023/07/12	33	63.64	8.4	63.27	64.00	24.6	1,078	2.28%
2023/07/11	3	59.13	0	0.00	59.10	3	859	0.35%
2023/07/07	0	0.00	4	56.50	56.40	-4	754	-0.53%
2023/07/05	1	55.40	2	55.50	55.20	-1	678	-0.15%
2023/06/29	3	53.03	0	0.00	53.10	3	656	0.46%
2023/06/15	7	54.27	7	54.20	54.10	0	817	0.00%
2023/06/14	4	52.80	0	0.00	52.80	4	796	0.50%
2023/06/06	0	0.00	2	52.45	52.00	-2	839	-0.24%
2023/06/05	4	54.15	0	0.00	53.80	4	831	0.48%
2023/05/25	0	0.00	1	50.70	50.70	-1	1,220	-0.08%
2023/05/11	6.2	49.01	7	49.40	48.95	-0.8	1,251	-0.06%
2023/05/10	0	0.00	2	51.70	52.20	-2	1,223	-0.16%
2023/05/04	0	0.00	1	53.10	53.20	-1	1,247	-0.08%
2023/05/02	1	53.70	0	0.00	53.80	1	1,257	0.08%
2023/04/26	0.2	52.30	0	0.00	52.00	0.2	1,256	0.01%
2023/04/25	0	0.00	1	55.60	54.10	-1	1,228	-0.08%
2023/04/20	1	55.30	0	0.00	55.30	1	1,200	0.08%
2023/04/13	0	0.00	2	58.75	58.50	-2	1,186	-0.17%
2023/04/12	1	57.50	1	57.50	58.10	0	1,173	0.00%
2023/04/07	1	57.40	15	57.01	57.10	-14	1,168	-1.20%
2023/04/06	1	57.20	0	0.00	57.00	1	1,163	0.09%
2023/03/31	0	0.00	4	56.18	56.70	-4	1,162	-0.34%
2023/03/29	1	55.50	0	0.00	55.10	1	1,170	0.09%
2023/03/28	2	55.55	0	0.00	55.40	2	1,174	0.17%
2023/03/27	16	56.23	0	0.00	56.40	16	1,163	1.37%
2023/03/23	2	56.70	2	57.95	57.60	0	1,140	0.00%
2023/03/20	1	55.40	1	56.30	56.40	0	1,037	0.00%
2023/03/13	5	54.60	0	0.00	54.60	5	1,038	0.48%
2023/03/07	0	0.00	3	57.43	57.30	-3	1,052	-0.29%
2023/03/06	2	56.90	2	58.00	56.80	0	1,054	0.00%
2023/03/03	5	56.34	2	57.00	56.90	3	1,043	0.29%
2023/03/02	0	0.00	1	55.10	55.60	-1	1,013	-0.10%
2023/03/01	1	53.60	0	0.00	53.10	1	970	0.10%
2023/02/24	12	59.60	56	57.00	55.20	-44	931	-4.72%
2023/02/23	15	58.50	1	55.80	58.50	14	744	1.88%
2023/02/21	0	0.00	1	54.10	54.10	-1	748	-0.13%
2023/02/20	15	53.33	0	0.00	53.30	15	751	2.00%
2023/02/08	6	53.00	0	0.00	53.00	6	1,094	0.55%
2023/01/06	0	0.00	1	51.20	51.50	-1	1,386	-0.07%
2023/01/05	2	51.30	3	50.90	50.80	-1	1,421	-0.07%
2023/01/04	1	50.50	0	0.00	49.75	1	1,418	0.07%
2022/12/30	0	0.00	16	48.64	48.30	-16	1,419	-1.13%
2022/12/21	1	50.90	0	0.00	49.65	1	1,497	0.07%
2022/12/13	1	53.10	0	0.00	53.10	1	1,643	0.06%
2022/12/12	10	52.90	0	0.00	52.50	10	1,703	0.59%
2022/12/02	0	0.00	0.2	59.10	58.60	-0.2	2,051	-0.01%
2022/12/01	1	58.20	1	58.80	58.90	0	2,038	0.00%
2022/11/30	1	57.60	0.1	57.40	56.30	0.9	2,026	0.04%
2022/11/29	1	56.40	0	0.00	56.90	1	2,023	0.05%
2022/11/28	1	57.20	3	57.30	57.40	-2	2,017	-0.10%
2022/11/25	1.2	56.81	0	0.00	55.90	1.2	2,015	0.06%
2022/11/22	0.1	56.90	0	0.00	56.50	0.1	2,018	0.00%
2022/11/21	3	58.13	1	59.50	58.00	2	2,017	0.10%
2022/11/16	6	55.80	1	55.60	55.80	5	1,939	0.26%
2022/11/10	0	0.00	10	55.50	54.70	-10	1,851	-0.54%
2022/11/09	1	56.70	4	55.88	56.00	-3	1,872	-0.16%
2022/11/08	0	0.00	10	53.85	53.70	-10	1,814	-0.55%
2022/11/04	2	53.30	2	51.80	53.50	0	1,790	0.00%
2022/11/02	5	52.28	3	52.20	51.30	2	1,715	0.12%
2022/10/31	2	51.70	0	0.00	50.20	2	1,651	0.12%
2022/10/28	8	51.09	9	51.46	51.50	-1	1,597	-0.06%
2022/10/27	1	50.30	1	50.30	49.90	0	1,526	0.00%
2022/10/26	2	47.40	0	0.00	47.35	2	1,476	0.14%
2022/10/11	0	0.00	8	49.11	48.30	-8	1,350	-0.59%
2022/10/07	0	0.00	22	51.02	51.10	-22	1,336	-1.65%
2022/10/04	10	49.90	0	0.00	50.70	10	1,294	0.77%
2022/09/29	1	49.80	0	0.00	49.55	1	1,283	0.08%
2022/09/28	10.1	52.28	3	49.25	49.25	7.1	1,275	0.56%
2022/09/27	14	53.39	0	0.00	54.50	14	1,240	1.13%
2022/09/21	25	61.20	0	0.00	59.80	25	1,181	2.12%
2022/09/19	0	0.00	23	60.60	60.60	-23	1,074	-2.14%
2022/09/15	9	64.02	9	65.32	65.80	0	942	0.00%
2022/09/14	7	59.67	7	60.50	62.20	0	767	0.00%
2022/09/06	0	0.00	0.1	53.70	53.70	-0.1	666	-0.01%
2022/09/05	0	0.00	1	55.90	55.10	-1	671	-0.15%
2022/08/11	1	58.00	1	57.50	57.50	0	807	0.00%
2022/07/12	0	0.00	1	48.85	48.75	-1	821	-0.12%
2022/07/05	13	49.50	0	0.00	49.50	13	840	1.55%
2022/06/28	10	55.60	0	0.00	55.60	10	842	1.19%
2022/06/24	0	0.00	1	55.00	54.70	-1	884	-0.11%
2022/06/09	2	64.55	1	63.70	63.30	1	907	0.11%
2022/06/08	1	64.70	1	64.40	64.90	0	922	0.00%
2022/06/06	0	0.00	1	61.40	61.60	-1	904	-0.11%
2022/06/02	1	62.40	1	61.10	61.10	0	954	0.00%
2022/06/01	5	63.10	15	62.18	63.30	-10	974	-1.03%
2022/05/31	2	61.65	2	61.80	61.80	0	963	0.00%
2022/05/30	0	0.00	2	58.30	60.40	-2	912	-0.22%
2022/05/18	0	0.00	1	54.70	54.70	-1	974	-0.10%
2022/05/17	1	55.10	0	0.00	54.90	1	975	0.10%
2022/05/16	0	0.00	1	53.60	53.20	-1	971	-0.10%
2022/05/09	1	51.90	0	0.00	51.30	1	977	0.10%
2022/05/04	1	53.70	0	0.00	54.00	1	989	0.10%
2022/04/26	5	53.70	0	0.00	53.70	5	999	0.50%
2022/04/14	1	55.20	0	0.00	56.20	1	1,080	0.09%
2022/04/11	1	55.00	0	0.00	54.60	1	1,164	0.09%
2022/04/07	2	57.95	0	0.00	56.70	2	1,226	0.16%
2022/04/06	0	0.00	1	59.70	59.70	-1	1,233	-0.08%
2022/03/31	2	58.85	0	0.00	58.70	2	1,341	0.15%
2022/03/30	2	61.70	58	59.99	59.90	-56	1,356	-4.13%
2022/03/29	0	0.00	84	59.36	58.50	-84	1,384	-6.07%
2022/03/23	0	0.00	1	59.70	60.20	-1	1,412	-0.07%
2022/03/21	1	59.00	0	0.00	58.70	1	1,405	0.07%
2022/03/18	1	58.00	50	58.00	59.00	-49	1,407	-3.48%
2022/03/16	42	54.60	0	0.00	54.20	42	1,393	3.01%
2022/03/15	77	56.30	0	0.00	56.10	77	1,369	5.62%
2022/03/11	20	57.00	0	0.00	57.20	20	1,369	1.46%
2022/03/10	1	58.80	1	59.00	60.00	0	1,346	0.00%
2022/03/08	6	56.20	0	0.00	56.20	6	1,318	0.45%
2022/03/04	1	65.50	3	65.00	64.80	-2	1,259	-0.16%
2022/03/03	0	0.00	1	67.60	67.50	-1	1,237	-0.08%
2022/03/02	1	66.00	0	0.00	67.00	1	1,259	0.08%
2022/03/01	0	0.00	1	67.50	67.20	-1	1,251	-0.08%
2022/02/25	0	0.00	90	68.47	67.00	-90	1,251	-7.19%
2022/02/24	0	0.00	249	68.28	67.90	-249	1,266	-19.67%	大賣/鉅額交易
2022/02/23	0	0.00	1	70.60	70.80	-1	1,256	-0.08%
2022/02/22	100	70.17	0	0.00	70.10	100	1,266	7.90%
2022/02/16	0	0.00	0.4	73.20	73.90	-0.4	1,342	-0.03%
2022/02/15	10	72.55	0	0.00	72.00	10	1,386	0.72%
2022/02/14	18	72.52	0	0.00	72.50	18	1,451	1.24%
2022/02/10	0	0.00	1	74.50	74.60	-1	1,586	-0.06%
2022/02/07	0	0.00	1	72.90	74.00	-1	1,667	-0.06%
2022/01/24	22	73.80	0	0.00	75.00	22	1,826	1.20%
2022/01/20	1	76.10	0	0.00	76.00	1	1,847	0.05%
2022/01/14	60	74.77	0	0.00	75.00	60	1,989	3.02%
2022/01/13	30	75.47	0	0.00	76.30	30	1,994	1.50%
2022/01/12	10	76.80	0	0.00	76.70	10	1,992	0.50%
2022/01/11	100	77.72	0	0.00	76.80	100	2,023	4.94%
2022/01/10	1	79.50	0	0.00	79.50	1	2,009	0.05%
2022/01/07	40	79.00	0	0.00	80.60	40	2,018	1.98%
2022/01/05	0	0.00	12	82.20	81.90	-12	2,020	-0.59%
2022/01/04	1	83.60	79	85.80	83.60	-78	2,043	-3.82%
2022/01/03	7	84.56	5	83.74	84.80	2	2,046	0.10%
2021/12/30	0	0.00	12	83.10	82.40	-12	2,054	-0.58%
2021/12/29	2	82.75	0	0.00	82.50	2	2,087	0.10%
2021/12/28	1	81.90	0	0.00	83.00	1	2,124	0.05%
2021/12/27	6	81.98	30	82.57	82.60	-24	2,123	-1.13%
2021/12/22	7	77.64	2	77.35	78.20	5	2,250	0.22%
2021/12/20	20	74.63	0	0.00	75.00	20	2,343	0.85%
2021/12/17	1	75.60	0	0.00	75.10	1	2,435	0.04%
2021/12/08	0	0.00	3	78.20	77.40	-3	2,961	-0.10%
2021/12/06	10.1	75.00	0	0.00	75.40	10.1	3,290	0.31%
2021/12/03	1	75.70	0	0.00	75.30	1	3,304	0.03%
2021/12/02	90	75.92	0	0.00	75.70	90	3,320	2.71%
2021/11/30	0	0.00	3	78.60	78.60	-3	3,365	-0.09%
2021/11/26	1	76.00	0	0.00	76.80	1	3,447	0.03%
2021/11/23	1.2	80.03	0	0.00	79.00	1.2	3,718	0.03%
2021/11/17	1	81.70	1	83.10	81.80	0	3,755	0.00%
2021/11/16	0	0.00	2	83.40	82.90	-2	3,745	-0.05%
2021/11/15	3	80.97	1	81.50	81.10	2	3,747	0.05%
2021/11/12	2	81.70	0	0.00	81.10	2	3,712	0.05%
2021/11/11	1	83.40	0	0.00	82.80	1	3,679	0.03%
2021/11/05	0	0.00	1	84.00	83.50	-1	3,559	-0.03%
2021/11/04	1	82.80	3	85.03	82.90	-2	3,557	-0.06%
2021/11/02	17	83.62	1	83.10	82.50	16	3,491	0.46%
2021/11/01	1	85.10	312	85.78	87.80	-311	3,451	-9.01%	大賣/鉅額交易
2021/10/29	0	0.00	1	85.00	84.80	-1	3,374	-0.03%
2021/10/28	1	83.80	0	0.00	83.60	1	3,347	0.03%
2021/10/22	0	0.00	88	83.94	83.80	-88	3,351	-2.63%
2021/10/21	0	0.00	34.1	84.46	82.40	-34.1	3,318	-1.03%
2021/10/20	300	83.83	8	84.58	84.10	292	3,315	8.81%	大買/鉅額交易
2021/10/19	13	83.52	20	84.15	83.80	-7	3,326	-0.21%
2021/10/14	1.1	82.17	0	0.00	78.70	1.1	3,369	0.03%
2021/10/08	16	85.13	160	85.32	85.40	-144	3,383	-4.26%	大賣/鉅額交易
2021/10/07	0	0.00	1	83.70	85.00	-1	3,395	-0.03%
2021/10/05	2	79.05	3	79.30	79.30	-1	3,728	-0.03%
2021/10/01	120	75.95	0	0.00	75.70	120	3,815	3.15%	大買/鉅額交易
2021/09/30	2	80.10	60	81.35	80.60	-58	3,745	-1.55%
2021/09/29	205	79.49	1	79.80	79.40	204	3,698	5.52%	大買/鉅額交易
2021/09/28	0	0.00	1	88.10	88.20	-1	3,562	-0.03%
2021/09/27	1.1	89.75	3	88.60	90.30	-1.9	3,537	-0.05%
2021/09/24	17	86.11	3	89.13	89.70	14	3,498	0.40%
2021/09/23	2	83.90	0	0.00	83.70	2	3,468	0.06%
2021/09/22	1	83.00	0	0.00	84.30	1	3,547	0.03%
2021/09/17	0	0.00	18	84.34	85.60	-18	3,570	-0.50%
2021/09/16	15	85.57	18	85.77	85.50	-3	3,674	-0.08%
2021/09/15	10	84.22	0	84.00	83.80	10	3,767	0.26%
2021/09/14	11	89.61	8	92.39	88.10	3	3,708	0.08%
2021/09/13	7	88.27	1.3	87.98	90.10	5.7	3,535	0.16%
2021/09/10	19.2	87.07	10.2	89.51	90.50	9	3,359	0.27%
2021/09/09	12.2	84.36	15.2	85.54	85.00	-3.1	3,112	-0.10%
2021/09/07	1	78.50	5	80.70	79.70	-4	2,986	-0.13%
2021/09/06	6	82.80	0	0.00	82.50	6	2,955	0.20%
2021/09/03	4.3	83.55	11	82.30	84.00	-6.7	2,930	-0.23%
2021/09/02	6	83.20	5	83.40	80.10	1	2,869	0.03%
2021/09/01	4	84.13	13	83.69	83.50	-9	2,825	-0.32%
2021/08/31	11	85.13	3.1	85.48	84.80	7.9	2,760	0.29%
2021/08/30	4.3	82.21	6.1	83.21	83.90	-1.8	2,545	-0.07%
2021/08/27	0	0.00	1	78.00	76.30	-1	2,470	-0.04%
2021/08/26	0	0.00	5	78.10	78.10	-5	2,472	-0.20%
2021/08/25	1	80.00	0	0.00	79.00	1	2,501	0.04%
2021/08/20	3	77.10	1	78.40	76.40	2	2,491	0.08%
2021/08/19	10	77.15	1	77.90	75.40	9	2,485	0.36%
2021/08/18	8	75.61	0	0.00	76.50	8	2,461	0.33%
2021/08/12	2	77.95	0	0.00	76.20	2	2,552	0.08%
2021/08/11	1	73.90	2	73.60	73.60	-1	2,534	-0.04%
2021/08/09	0	0.00	5	77.56	76.10	-5	2,612	-0.19%
2021/08/05	5	80.20	0	0.00	79.90	5	2,696	0.19%
2021/07/29	1.1	76.59	2	76.80	79.80	-1	2,858	-0.03%
2021/07/28	1	74.90	0	0.00	74.70	1	2,849	0.04%
2021/07/23	0.1	82.30	0	0.00	82.00	0.1	2,851	0.00%
2021/07/22	0	0.00	0.2	80.80	80.50	-0.2	2,824	-0.01%
2021/07/21	0	82.20	0	0.00	81.70	0	2,809	0.00%
2021/07/20	1	88.00	3	84.83	84.50	-2	2,785	-0.07%
2021/07/19	0	0.00	0.4	88.50	87.00	-0.4	2,785	-0.02%
2021/07/16	0	0.00	3	88.40	88.10	-3	2,793	-0.11%
2021/07/15	6.6	89.02	4	89.83	89.70	2.6	2,769	0.09%
2021/07/14	0	0.00	2	87.75	84.70	-2	2,709	-0.07%
2021/07/13	1.4	91.28	21	91.65	87.50	-19.6	2,656	-0.74%
2021/07/12	20.2	92.61	19	93.94	95.20	1.2	2,458	0.05%
2021/07/09	18	86.25	6	86.63	87.00	12	2,219	0.54%
2021/07/08	4.3	83.43	4	84.20	84.30	0.3	2,096	0.02%
2021/07/07	0	0.00	2	79.30	79.90	-2	2,068	-0.10%
2021/07/06	0	0.00	3	80.10	79.90	-3	2,107	-0.14%
2021/07/05	0.2	82.40	0	0.00	80.80	0.2	2,159	0.01%
2021/07/02	0	0.00	5	79.90	81.90	-5	2,166	-0.23%
2021/07/01	0	0.00	3	81.17	80.10	-3	2,181	-0.14%
2021/06/30	0.3	84.60	4	84.10	83.40	-3.7	2,196	-0.17%
2021/06/29	15.3	85.49	17	84.88	84.90	-1.7	2,206	-0.08%
2021/06/28	3.6	81.28	7	80.43	82.00	-3.4	2,273	-0.15%
2021/06/25	18.5	83.50	6	83.13	80.90	12.5	2,355	0.53%
2021/06/24	16.1	79.85	13	80.31	81.60	3.1	2,293	0.13%
2021/06/23	0	0.00	10	71.90	74.20	-10	2,151	-0.46%
2021/06/22	0	0.00	2	68.50	67.50	-2	2,128	-0.09%
2021/06/18	0	0.00	2	69.70	70.10	-2	2,210	-0.09%
2021/06/17	1	70.10	0	0.00	69.80	1	2,267	0.04%
2021/06/16	0	0.00	3	69.00	68.30	-3	2,281	-0.13%
2021/06/11	4	69.60	0	0.00	69.70	4	2,284	0.18%
2021/06/10	0	0.00	1	69.40	69.40	-1	2,291	-0.04%
2021/06/08	0	0.00	2	68.60	68.50	-2	2,344	-0.09%
2021/06/07	7	67.80	1	68.10	68.50	6	2,353	0.25%
2021/06/04	1	68.30	0	0.00	67.10	1	2,350	0.04%
2021/06/02	1	70.40	2	69.90	70.70	-1	2,355	-0.04%
2021/06/01	3	72.20	4	70.30	72.00	-1	2,344	-0.04%
2021/05/31	0	0.00	1	69.10	68.80	-1	2,335	-0.04%
2021/05/28	0	0.00	2	67.55	68.00	-2	2,348	-0.09%
2021/05/27	2	65.00	0	0.00	65.60	2	2,379	0.08%
2021/05/25	2	65.40	0	0.00	65.20	2	2,395	0.08%
2021/05/24	0	0.00	3	65.10	65.10	-3	2,393	-0.13%
2021/05/21	0	0.00	9	62.62	62.90	-9	2,377	-0.38%
2021/05/18	2	59.05	1	60.00	60.20	1	2,327	0.04%
2021/05/17	5	59.44	14	56.22	59.10	-9	2,290	-0.39%
2021/05/14	11	56.58	1	57.50	56.60	10	2,246	0.45%
2021/05/13	1	55.00	11	55.12	55.00	-10	2,229	-0.45%
2021/05/12	14	60.09	3	56.53	57.00	11	2,182	0.50%
2021/05/11	1	63.68	0	0.00	60.00	1	2,151	0.05%
2021/05/10	1	68.97	5	68.10	65.90	-4	2,212	-0.18%
2021/05/07	0	0.00	1	69.50	69.70	-1	2,190	-0.05%
2021/05/06	0	0.00	1	67.90	67.90	-1	2,181	-0.05%
2021/05/05	5	71.80	1	68.60	68.50	4	2,164	0.18%
2021/05/04	0	0.00	1	68.50	70.00	-1	2,151	-0.05%
2021/05/03	1	74.10	3	76.27	73.40	-2	2,128	-0.09%
2021/04/29	2	79.70	0	0.00	79.10	2	2,096	0.10%
2021/04/28	0	0.00	4	79.98	80.10	-4	2,105	-0.19%
2021/04/27	4	81.90	1	81.90	80.80	3	2,140	0.14%
2021/04/26	3	80.60	0	0.00	80.10	3	2,180	0.14%
2021/04/23	2	81.90	1	83.30	81.00	1	2,211	0.05%
2021/04/22	1	84.80	1	85.80	81.00	0	2,322	0.00%
2021/04/21	0	0.00	5	85.52	85.30	-5	2,385	-0.21%
2021/04/19	0	0.00	4	85.40	85.00	-4	2,392	-0.17%
2021/04/16	1	86.20	1	85.70	85.70	0	2,410	0.00%
2021/04/15	0	0.00	7	84.40	84.40	-7	2,411	-0.29%
2021/04/14	2	84.50	0	0.00	85.00	2	2,443	0.08%
2021/04/13	1	84.10	0	0.00	84.20	1	2,527	0.04%
2021/04/12	1	87.20	2	87.10	85.80	-1	2,524	-0.04%
2021/04/09	2	86.10	3	86.33	85.70	-1	2,500	-0.04%
2021/04/08	1	83.40	0	0.00	83.30	1	2,466	0.04%
2021/04/07	2	84.25	0	0.00	84.00	2	2,449	0.08%
2021/04/06	2	85.35	1	86.90	84.70	1	2,436	0.04%
2021/04/01	6	88.70	2	91.40	87.70	4	2,423	0.17%
2021/03/31	9	89.89	10	89.05	90.00	-1	2,357	-0.04%
2021/03/30	5	86.70	3	86.00	86.70	2	2,212	0.09%
2021/03/29	5	79.26	2	79.65	78.90	3	2,113	0.14%
2021/03/25	0	0.00	1	83.30	82.00	-1	2,134	-0.05%
2021/03/24	1	83.60	0	0.00	84.00	1	2,140	0.05%
2021/03/23	11	83.75	3	83.73	83.80	8	2,137	0.37%
2021/03/22	11	88.38	3	86.77	87.20	8	2,086	0.38%
2021/03/19	2	92.80	2	92.65	91.80	0	2,042	0.00%
2021/03/18	2	95.70	0	0.00	94.60	2	2,049	0.10%
2021/03/15	1	96.70	2	96.70	96.70	-1	2,186	-0.05%
2021/03/12	9	96.77	1	96.50	96.70	8	2,207	0.36%
2021/03/11	1	93.40	0	0.00	93.30	1	2,201	0.05%
2021/03/09	1	92.90	0	0.00	94.10	1	2,379	0.04%
2021/03/05	3	96.07	4	95.88	96.00	-1	2,550	-0.04%
2021/03/04	2	94.20	0	0.00	93.30	2	2,606	0.08%
2021/03/03	7	94.94	0	0.00	96.00	7	2,603	0.27%
2021/03/02	5	98.98	5	98.72	97.40	0	2,585	0.00%
2021/02/26	1	94.00	0	0.00	95.00	1	2,551	0.04%
2021/02/25	0	0.00	1	95.50	94.50	-1	2,570	-0.04%
2021/02/24	1	92.90	7	94.90	93.80	-6	2,569	-0.23%
2021/02/23	1	93.00	4	94.10	96.50	-3	2,547	-0.12%
2021/02/04	2	85.85	0	0.00	86.00	2	2,669	0.07%
2021/02/03	0	0.00	1	84.00	84.80	-1	2,798	-0.04%
2021/02/02	5	80.00	5	80.80	84.80	0	2,828	0.00%
2021/02/01	2	79.80	1.2	83.40	78.30	0.8	2,814	0.03%
2021/01/28	0	0.00	1	91.00	91.60	-1	2,878	-0.03%
2021/01/27	0	0.00	1	91.90	91.90	-1	2,896	-0.03%
2021/01/26	4	92.88	0	0.00	92.30	4	2,910	0.14%
2021/01/22	5	93.20	0	0.00	93.70	5	2,972	0.17%
2021/01/21	6	93.13	1	93.50	94.90	5	3,005	0.17%
2021/01/20	1	93.50	0	0.00	91.50	1	3,010	0.03%
2021/01/18	1	98.00	0.2	98.76	97.90	0.8	2,973	0.03%
2021/01/15	1.2	102.08	5	104.20	102.00	-3.8	2,977	-0.13%
2021/01/14	1	104.50	7	101.77	104.00	-6	2,887	-0.21%
2021/01/13	0	0.00	1	99.40	98.20	-1	2,816	-0.04%
2021/01/12	1	99.10	1	99.80	97.30	0	2,846	0.00%
2021/01/11	0	0.00	0.2	97.00	101.00	-0.2	2,918	-0.01%
2021/01/08	0	0.00	5	100.30	99.90	-5	2,927	-0.17%
2021/01/07	0.2	100.00	0	0.00	100.50	0.2	2,977	0.01%
2021/01/06	3.2	98.33	4	98.58	102.00	-0.8	3,022	-0.03%
2021/01/04	3	95.03	1	95.60	96.20	2	3,077	0.06%
2020/12/31	2	93.80	2	94.25	93.70	0	3,144	0.00%
2020/12/30	0	0.00	1	92.40	92.60	-1	3,201	-0.03%
2020/12/29	0	0.00	42	91.74	91.80	-42	3,333	-1.26%
2020/12/28	42	94.03	1	94.90	92.50	41	3,346	1.22%
2020/12/25	3	92.50	4	92.20	92.50	-1	3,342	-0.03%
2020/12/24	2	92.30	44	92.08	93.30	-42	3,367	-1.25%
2020/12/23	29	93.02	1	93.40	92.60	28	3,379	0.83%
2020/12/21	1	96.00	40	96.92	95.80	-39	3,379	-1.15%
2020/12/18	30	99.85	75	100.00	99.70	-45	3,371	-1.33%
2020/12/17	26	98.94	22	98.66	98.70	4	3,381	0.12%
2020/12/16	6	97.27	0	0.00	96.50	6	3,434	0.17%
2020/12/15	30	97.91	7	97.60	96.50	23	3,524	0.65%
2020/12/14	72	96.54	1	98.90	98.00	71	3,567	1.99%
2020/12/11	72	97.88	73	98.08	98.00	-1	3,630	-0.03%
2020/12/10	0	0.00	1	102.50	103.00	-1	3,614	-0.03%
2020/12/09	1	101.00	0	0.00	102.00	1	3,648	0.03%
2020/12/08	3	105.00	0	0.00	103.50	3	3,639	0.08%
2020/12/07	1	105.00	0	0.00	104.50	1	3,659	0.03%
2020/12/04	2	109.75	1	107.00	106.50	1	3,699	0.03%
2020/12/03	7	116.86	0	0.00	111.00	7	3,713	0.19%
2020/12/02	9	109.61	15	112.63	117.00	-6	3,676	-0.16%
2020/12/01	1	108.00	3	106.50	106.50	-2	3,613	-0.06%
2020/11/30	19	108.18	5	109.10	106.50	14	3,755	0.37%
2020/11/26	1	106.50	1	104.50	104.00	0	4,076	0.00%
2020/11/25	3	106.67	0	0.00	105.00	3	4,246	0.07%
2020/11/24	1	105.50	1	108.00	105.50	0	4,429	0.00%
2020/11/20	1	107.00	1	106.00	106.00	0	4,944	0.00%
2020/11/19	3	107.17	1	106.00	105.00	2	5,247	0.04%
2020/11/18	0	0.00	176	105.40	108.00	-176	5,378	-3.27%	大賣/鉅額交易
2020/11/17	1	106.00	0	0.00	105.00	1	5,584	0.02%
2020/11/16	3	105.83	26	107.52	106.50	-23	5,886	-0.39%
2020/11/13	1	106.00	0	0.00	107.00	1	6,408	0.02%
2020/11/12	2	107.25	108	108.95	110.00	-106	6,671	-1.59%	大賣/鉅額交易
2020/11/11	26	105.69	227	110.32	108.50	-201	6,830	-2.94%	大賣/鉅額交易
2020/11/10	50	101.70	0	0.00	101.50	50	6,766	0.74%
2020/11/09	1	103.00	144	104.98	105.50	-143	6,831	-2.09%	大賣/鉅額交易
2020/11/06	7	102.74	32	104.77	104.00	-25	6,872	-0.36%
2020/11/05	207	100.95	39	103.97	100.00	168	6,930	2.42%	大買/鉅額交易
2020/11/03	1	93.10	0	0.00	93.00	1	7,072	0.01%
2020/11/02	35	93.71	1	96.50	91.40	34	7,190	0.47%
2020/10/30	1	96.40	4	96.28	96.00	-3	7,472	-0.04%
2020/10/29	15	93.20	2.1	92.66	93.40	12.9	7,777	0.17%
2020/10/28	44	100.27	46	98.49	96.30	-2	8,135	-0.02%
2020/10/23	0	0.00	1	100.50	103.50	-1	8,308	-0.01%
2020/10/22	50	101.50	0	0.00	98.80	50	8,297	0.60%
2020/10/21	100	103.63	0	0.00	102.50	100	8,294	1.21%
2020/10/19	102	103.98	0	0.00	101.00	102	8,390	1.22%	大買/鉅額交易
2020/10/15	143	107.70	144	108.66	108.50	-1	8,545	-0.01%	大買/大賣/
2020/10/14	155	109.31	4	109.25	108.00	151	8,833	1.71%	大買/鉅額交易
2020/10/13	5	110.00	5	110.00	112.00	0	8,808	0.00%
2020/10/12	7	113.21	6	109.58	111.00	1	8,842	0.01%
2020/10/08	3	118.00	1	118.50	117.00	2	8,841	0.02%
2020/10/07	8	123.31	1	124.50	121.50	7	8,957	0.08%
2020/10/06	5.1	123.28	7	123.50	121.50	-1.9	8,954	-0.02%
2020/10/05	0	0.00	2	118.25	119.50	-2	8,868	-0.02%
2020/09/30	0	0.00	1	114.50	116.00	-1	8,919	-0.01%
2020/09/29	2	114.75	0	0.00	113.00	2	8,948	0.02%
2020/09/28	0	0.00	1	113.00	117.00	-1	8,985	-0.01%
2020/09/25	0	0.00	1	106.00	110.50	-1	8,994	-0.01%
2020/09/24	3	114.83	0	0.00	112.50	3	9,030	0.03%
2020/09/23	0	0.00	1	119.50	118.00	-1	9,162	-0.01%
2020/09/22	1	117.50	0	0.00	116.00	1	9,281	0.01%
2020/09/21	1	121.00	2	125.00	119.50	-1	9,273	-0.01%
2020/09/18	1	120.00	4	119.88	121.00	-3	9,222	-0.03%
2020/09/16	0	0.00	41	117.70	116.00	-41	9,102	-0.45%
2020/09/15	3	116.00	16	116.00	114.50	-13	9,049	-0.14%
2020/09/14	36	112.72	7	115.07	116.00	29	9,014	0.32%
2020/09/11	7	110.86	2	111.25	110.00	5	8,975	0.06%
2020/09/10	16	113.13	5	112.50	111.50	11	8,958	0.12%
2020/09/09	3	110.67	2	114.50	111.50	1	8,943	0.01%
2020/09/08	3	113.33	0	0.00	113.50	3	8,910	0.03%
2020/09/07	6	113.75	3	112.17	111.50	3	8,904	0.03%
2020/09/04	7	116.57	2	117.75	117.50	5	8,915	0.06%
2020/09/03	9	120.78	0	0.00	118.50	9	8,841	0.10%
2020/09/02	1	118.00	9	122.50	124.50	-8	8,720	-0.09%
2020/09/01	16	121.53	10	122.59	119.00	6	8,569	0.07%
2020/08/31	11	124.09	13	123.77	123.00	-2	8,391	-0.02%
2020/08/28	5	129.41	1	128.50	128.50	4	8,239	0.05%
2020/08/27	3	130.00	7.5	134.52	129.00	-4.5	8,073	-0.06%
2020/08/26	10	129.35	4.5	130.72	126.50	5.5	7,875	0.07%
2020/08/25	6	128.50	8	129.13	132.50	-2	7,705	-0.03%
2020/08/24	2	119.75	6.1	120.43	121.00	-4.1	7,525	-0.05%
2020/08/21	12	120.25	9	122.11	115.50	3	7,423	0.04%
2020/08/20	17	120.65	10	120.05	119.00	7	7,244	0.10%
2020/08/19	19	128.39	8	130.69	123.50	11	7,037	0.16%
2020/08/18	5	120.50	9	121.83	123.00	-4	6,553	-0.06%
2020/08/17	77	111.99	111	110.04	112.00	-34	6,422	-0.53%	大賣/
2020/08/14	30	98.05	0	0.00	102.00	30	6,451	0.47%
2020/08/13	1	97.90	33	99.09	98.00	-32	6,386	-0.50%
2020/08/12	28	98.51	0	0.00	98.90	28	6,303	0.44%
2020/08/11	9.1	96.72	3	96.53	97.00	6.1	6,268	0.10%
2020/08/10	7	103.86	19	100.48	99.60	-12	6,183	-0.19%
2020/08/07	18	106.39	16	107.47	105.50	2	6,103	0.03%
2020/08/06	18	105.33	17.4	106.75	107.50	0.6	6,031	0.01%
2020/08/05	42	105.71	24	106.67	105.50	18	5,924	0.30%
2020/08/04	17	96.31	21	98.98	102.50	-4	5,671	-0.07%
2020/08/03	261	96.38	270	96.33	93.40	-9	5,339	-0.17%	大買/大賣/
2020/07/31	1	88.60	3	88.37	87.80	-2	4,963	-0.04%
2020/07/30	4	84.55	59	86.56	87.20	-55	4,872	-1.13%
2020/07/29	1	82.90	46	84.49	84.70	-45	4,865	-0.92%
2020/07/28	63	81.71	0	0.00	81.40	63	4,853	1.30%
2020/07/27	42	82.67	3	83.17	84.20	39	4,859	0.80%
2020/07/24	5	83.50	3	83.23	83.20	2	4,905	0.04%
2020/07/23	2	88.60	6	86.47	85.40	-4	4,865	-0.08%
2020/07/22	0	0.00	2	87.00	87.00	-2	4,795	-0.04%
2020/07/21	10	87.39	6	87.17	87.30	4	4,748	0.08%
2020/07/20	15	86.87	12	88.50	90.10	3	4,555	0.07%
2020/07/17	2	83.70	2	83.20	82.00	0	4,221	0.00%
2020/07/16	1	82.50	0	0.00	83.70	1	4,201	0.02%
2020/07/14	2	84.65	42	82.39	84.20	-40	4,112	-0.97%
2020/07/13	178	80.15	140	80.86	80.00	38	3,962	0.96%	大買/大賣/
2020/07/09	2	83.15	0	0.00	82.00	2	3,999	0.05%
2020/07/08	5	83.16	0	0.00	82.70	5	3,978	0.13%
2020/07/07	2	84.60	37	85.01	84.60	-35	3,949	-0.89%
2020/07/06	0	0.00	3	86.97	87.30	-3	3,964	-0.08%
2020/07/03	10	87.05	30	87.02	86.50	-20	3,951	-0.51%
2020/07/02	61	90.13	24	90.16	89.50	37	3,889	0.95%
2020/07/01	20	85.70	8	86.81	87.20	12	3,737	0.32%
2020/06/30	0	0.00	3	82.17	81.30	-3	3,599	-0.08%
2020/06/29	2	80.40	4	80.20	80.20	-2	3,590	-0.06%
2020/06/24	0	0.00	55	81.96	82.00	-55	3,581	-1.54%
2020/06/23	1	82.30	4	82.90	81.40	-3	3,598	-0.08%
2020/06/22	0	0.00	2	81.90	81.50	-2	3,591	-0.06%
2020/06/18	0	0.00	1	84.80	85.00	-1	3,624	-0.03%
2020/06/17	1	84.20	2	84.45	84.00	-1	3,615	-0.03%
2020/06/16	3	84.23	6	83.93	85.10	-3	3,669	-0.08%
2020/06/12	61	80.07	2	80.65	84.50	59	3,735	1.58%
2020/06/11	4	83.40	1	85.00	81.60	3	3,744	0.08%
2020/06/09	11	82.91	5	83.44	82.40	6	3,749	0.16%
2020/06/08	0.2	83.80	1	83.80	83.80	-0.8	3,776	-0.02%
2020/06/03	1	85.60	8	86.31	85.20	-7	3,795	-0.18%
2020/06/02	12	85.85	10	87.63	85.60	2	3,770	0.05%
2020/06/01	5	84.80	5	84.98	85.00	0	3,676	0.00%
2020/05/29	1	82.60	4	84.03	81.80	-3	3,656	-0.08%
2020/05/28	4	82.70	6	81.23	82.70	-2	3,599	-0.06%
2020/05/27	6	79.90	0	0.00	79.90	6	3,570	0.17%
2020/05/26	71	83.72	78	84.65	82.00	-7	3,575	-0.20%
2020/05/25	7	82.14	0	0.00	81.30	7	3,497	0.20%
2020/05/22	11	83.92	4	83.65	81.70	7	3,470	0.20%
2020/05/21	66	83.51	80	82.94	83.60	-14	3,390	-0.41%
2020/05/20	4	75.93	0	0.00	76.00	4	3,258	0.12%
2020/05/19	6	74.20	0	0.00	74.20	6	3,277	0.18%
2020/05/18	5	76.00	0	0.00	71.00	5	3,263	0.15%
2020/05/14	1	77.00	1	74.80	74.80	0	3,203	0.00%
2020/05/13	1	75.00	1	75.60	75.60	0	3,170	0.00%
2020/05/12	5	75.10	0	0.00	72.80	5	3,189	0.16%
2020/05/11	0	0.00	13	76.99	75.00	-13	3,204	-0.41%
2020/05/08	10	74.30	9	74.28	74.30	1	3,249	0.03%
2020/05/07	0	0.00	4	73.60	73.60	-4	3,260	-0.12%
2020/05/06	10	72.42	3	73.20	72.50	7	3,275	0.21%
2020/05/05	6	72.50	2	72.05	72.50	4	3,345	0.12%
2020/05/04	2	67.95	0	0.00	69.00	2	3,348	0.06%
2020/04/30	3	67.87	4	68.78	69.30	-1	3,363	-0.03%
2020/04/29	1	69.20	11	68.16	66.90	-10	3,362	-0.30%
2020/04/24	0	0.00	1	64.90	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	20	64.00	50	62.15	62.10	-30	3,376	-0.89%
2020/04/17	10	66.60	0	0.00	65.10	10	3,424	0.29%
2020/04/16	6	64.37	6	63.33	64.70	0	3,385	0.00%
2020/04/15	35	63.17	5	63.60	63.70	30	3,398	0.88%
2020/04/14	0	0.00	2	60.10	60.10	-2	3,322	-0.06%
2020/04/13	3	58.77	20	60.37	59.00	-17	3,317	-0.51%
2020/04/10	23	62.14	3	62.60	62.60	20	3,296	0.61%
2020/04/09	2	62.25	0	0.00	61.40	2	3,318	0.06%
2020/04/08	0	0.00	1	62.10	64.80	-1	3,286	-0.03%
2020/04/07	2	58.50	0	0.00	60.90	2	3,291	0.06%
2020/03/25	0	0.00	227	50.47	50.20	-227	3,562	-6.37%	大賣/鉅額交易
2020/03/24	2	46.00	75	46.07	46.15	-73	3,574	-2.04%
2020/03/23	100	42.45	0	0.00	42.45	100	3,641	2.75%
2020/03/20	1	48.50	1	46.15	47.15	0	3,733	0.00%
2020/03/19	200	45.45	0	0.00	45.45	200	3,735	5.35%	大買/鉅額交易
2020/03/18	1	55.70	8	56.29	50.50	-7	3,788	-0.18%
2020/03/17	1	56.10	0	0.00	56.10	1	3,887	0.03%
2020/03/13	2	64.90	1	65.80	69.20	1	4,185	0.02%
2020/03/12	4	74.08	2	72.00	72.00	2	4,433	0.05%
2020/03/11	12	79.84	7	79.03	77.50	5	4,457	0.11%
2020/03/10	1	75.80	3	74.17	77.50	-2	4,483	-0.04%
2020/03/09	5	76.18	0	0.00	73.80	5	4,686	0.11%
2020/03/06	1	78.00	0	0.00	78.00	1	4,853	0.02%
2020/03/05	0	0.00	2	80.30	79.60	-2	5,210	-0.04%
2020/03/04	0	0.00	5	79.18	78.80	-5	5,650	-0.09%
2020/03/03	2	79.60	4	80.35	79.90	-2	6,095	-0.03%
2020/03/02	0	0.00	3	77.00	76.00	-3	6,232	-0.05%
2020/02/27	3	76.67	0	0.00	74.00	3	6,417	0.05%
2020/02/26	2	81.15	0	0.00	79.20	2	6,428	0.03%
2020/02/25	4	82.20	2	81.50	81.80	2	6,413	0.03%
2020/02/24	6	83.62	0	0.00	83.10	6	6,407	0.09%
2020/02/21	2	83.15	4	82.80	83.80	-2	6,430	-0.03%
2020/02/20	4	81.10	0	0.00	80.60	4	6,405	0.06%
2020/02/14	1	80.00	1	80.50	80.50	0	6,399	0.00%
2020/02/12	3	78.10	2	78.75	79.70	1	6,322	0.02%
2020/02/11	2	78.80	5	78.88	78.20	-3	6,298	-0.05%
2020/02/10	2	70.60	0	0.00	74.00	2	6,219	0.03%
2020/02/07	1	74.30	3.1	74.11	73.50	-2.1	6,218	-0.03%
2020/02/06	12	72.43	211	72.24	75.60	-199	6,228	-3.20%	大賣/鉅額交易
2020/02/05	201	70.78	0	0.00	70.30	201	6,142	3.27%	大買/鉅額交易
2020/02/03	0	0.00	0.1	71.70	71.50	-0.1	6,160	0.00%
2020/01/31	49	77.71	48	75.38	76.60	1	6,152	0.02%
2020/01/30	0	0.00	54	77.65	77.40	-54	6,161	-0.88%
2020/01/20	0	0.00	4	86.00	86.00	-4	6,141	-0.07%
2020/01/13	40	85.24	14	84.54	86.20	26	6,033	0.43%
2020/01/10	9	83.68	36	83.79	83.00	-27	5,975	-0.45%
2020/01/09	43	82.42	10	83.40	84.10	33	5,930	0.56%
2020/01/08	20	80.01	16	78.41	79.60	4	5,877	0.07%
2020/01/07	1	82.70	1	82.70	79.50	0	5,858	0.00%
2020/01/06	0	0.00	0.2	81.40	81.40	-0.2	5,853	0.00%
2020/01/03	2	84.40	50	85.77	83.90	-48	5,817	-0.83%
2020/01/02	4	87.13	4	87.83	87.00	0	5,767	0.00%
2019/12/31	5	88.40	0	0.00	88.50	5	5,740	0.09%
2019/12/30	2	88.55	1	89.00	88.40	1	5,722	0.02%
2019/12/27	12.2	87.36	1.6	87.96	87.20	10.6	5,673	0.19%
2019/12/25	6.2	84.74	15	84.60	86.20	-8.8	5,601	-0.16%
2019/12/24	0	0.00	0.4	84.00	83.80	-0.4	5,575	-0.01%
2019/12/20	14	87.39	3	86.80	87.70	11	5,505	0.20%
2019/12/19	12	87.27	0	0.00	86.70	12	5,481	0.22%
2019/12/18	11	86.10	10	86.40	86.50	1	5,441	0.02%
2019/12/17	37	89.70	36	91.22	89.00	1	5,353	0.02%
2019/12/16	3	90.00	1	88.10	88.60	2	5,314	0.04%
2019/12/13	3	89.83	5	89.78	88.30	-2	5,311	-0.04%
2019/12/12	43	92.84	51	93.70	92.70	-8	5,259	-0.15%
2019/12/11	46	91.03	1	90.00	90.70	45	5,276	0.85%
2019/12/10	14	90.89	79	90.30	90.50	-65	5,215	-1.25%
2019/12/09	12	87.52	408	88.06	87.10	-396	4,920	-8.05%	大賣/鉅額交易
2019/12/06	0	0.00	1	83.00	82.50	-1	4,593	-0.02%
2019/12/05	13	82.54	5	82.58	82.60	8	4,507	0.18%
2019/12/04	7	82.93	6	82.57	81.70	1	4,435	0.02%
2019/12/03	12	79.53	21	79.40	82.30	-9	4,213	-0.21%
2019/12/02	59	79.84	69	79.21	79.70	-10	4,024	-0.25%
2019/11/29	41	78.67	19	77.05	76.20	22	3,653	0.60%
2019/11/28	77	77.57	221	78.68	81.90	-144	3,188	-4.52%	大賣/鉅額交易
2019/11/27	463	72.14	71	72.92	74.50	392	2,710	14.46%	大買/鉅額交易
2019/11/26	233	71.12	154	71.60	71.00	79	2,499	3.16%	大買/大賣/
2019/11/25	2	68.70	4	69.05	69.00	-2	2,275	-0.09%
2019/11/22	17	67.61	1	67.80	67.50	16	2,218	0.72%
2019/11/21	1	67.80	0	0.00	67.80	1	2,198	0.05%
2019/11/20	57	68.55	2	68.50	67.80	55	2,171	2.53%
2019/11/19	6	70.18	12	70.81	71.00	-6	2,094	-0.29%
2019/11/18	1	68.60	6	69.17	69.60	-5	2,003	-0.25%
2019/11/15	7	69.06	7	68.80	68.80	0	1,989	0.00%
2019/11/14	40	67.03	0	0.00	67.50	40	1,969	2.03%
2019/11/12	20	67.50	2	68.00	67.80	18	1,972	0.91%
2019/11/11	2	68.30	3	67.80	67.00	-1	2,009	-0.05%
2019/11/08	2	69.00	3	69.60	68.10	-1	2,028	-0.05%
2019/11/07	0	0.00	19	67.99	68.90	-19	2,039	-0.93%
2019/11/06	3	69.30	2	69.00	68.70	1	2,031	0.05%
2019/11/05	3	70.03	1	71.20	70.30	2	2,009	0.10%
2019/11/04	4	70.15	2	69.95	69.60	2	1,969	0.10%
2019/11/01	3	70.37	2	70.45	70.30	1	1,956	0.05%
2019/10/31	19	72.07	5	71.92	70.60	14	1,979	0.71%
2019/10/30	3	71.03	1	71.10	71.10	2	1,871	0.11%
2019/10/29	1	71.40	0	0.00	70.00	1	1,843	0.05%
2019/10/17	11	68.61	0	0.00	68.80	11	1,920	0.57%
2019/10/16	0	0.00	101	67.90	68.00	-101	1,961	-5.15%	大賣/鉅額交易
2019/10/14	2	72.45	10	73.50	70.20	-8	1,946	-0.41%
2019/10/08	5	70.70	0	0.00	70.80	5	1,935	0.26%
2019/10/07	35	71.03	1	72.50	71.40	34	2,043	1.66%
2019/10/04	24	71.22	4	71.70	71.90	20	2,071	0.97%
2019/10/03	41	71.82	1	71.70	71.50	40	2,109	1.90%
2019/10/02	2	70.55	3	71.07	71.30	-1	2,087	-0.05%
2019/09/27	1	66.80	1	67.30	69.00	0	2,132	0.00%
2019/09/26	0	0.00	50	67.64	68.50	-50	2,133	-2.34%
2019/09/20	1	70.70	2	70.50	70.90	-1	2,195	-0.05%
2019/09/19	3	71.40	0	0.00	70.10	3	2,240	0.13%
2019/09/18	2	71.20	0	0.00	70.10	2	2,218	0.09%
2019/09/17	44	72.00	44	73.51	74.10	0	2,140	0.00%
2019/09/16	57	76.29	5	73.88	73.80	52	2,100	2.48%
2019/09/12	4	68.10	4	69.90	70.90	0	1,915	0.00%
2019/09/09	0	0.00	9	68.32	69.00	-9	1,858	-0.48%
2019/09/06	7	69.79	0	0.00	68.80	7	1,864	0.38%
2019/09/03	2	69.30	5	68.00	68.10	-3	1,868	-0.16%
2019/08/30	5	67.70	0	0.00	66.50	5	1,986	0.25%
2019/08/29	0	0.00	1	66.70	66.70	-1	2,054	-0.05%
2019/08/26	2	64.95	2	65.00	65.60	0	2,117	0.00%
2019/08/23	1	66.40	0	0.00	66.50	1	2,115	0.05%
2019/08/22	0	0.00	6	68.40	66.00	-6	2,107	-0.28%
2019/08/20	0	0.00	3	70.03	68.80	-3	2,114	-0.14%
2019/08/19	2	69.25	2	68.50	69.00	0	2,125	0.00%
2019/08/14	9	68.92	1	68.70	68.10	8	2,232	0.36%
2019/08/13	45	66.43	45	67.08	67.00	0	2,308	0.00%
2019/08/08	0	0.00	2	66.65	68.00	-2	2,397	-0.08%
2019/08/05	0	0.00	3	64.80	65.60	-3	2,502	-0.12%
2019/08/02	4	64.70	2	64.90	65.30	2	2,559	0.08%
2019/08/01	1	66.40	0	0.00	66.30	1	2,635	0.04%
2019/07/31	1	66.00	0	0.00	66.60	1	2,815	0.04%
2019/07/30	2	66.00	0	0.00	66.00	2	2,935	0.07%
2019/07/26	1	67.00	2	67.00	67.00	-1	3,168	-0.03%
2019/07/25	2	67.85	0	0.00	67.50	2	3,292	0.06%
2019/07/24	2	68.60	0	0.00	68.60	2	3,316	0.06%
2019/07/22	0	0.00	1	70.90	70.90	-1	3,332	-0.03%
2019/07/19	3	73.77	3	73.20	73.00	0	3,343	0.00%
2019/07/18	0	0.00	2	73.65	73.60	-2	3,424	-0.06%
2019/07/17	1	72.00	0	0.00	72.20	1	3,400	0.03%
2019/07/16	0	0.00	3	71.30	71.90	-3	3,400	-0.09%
2019/07/12	5	70.82	5	71.08	70.50	0	3,435	0.00%
2019/07/11	2	70.80	2	70.20	70.30	0	3,448	0.00%
2019/07/10	3	73.10	1	72.20	73.90	2	3,385	0.06%
2019/07/09	3	72.20	3	71.83	71.30	0	3,337	0.00%
2019/07/08	4	70.80	1	71.30	71.60	3	3,292	0.09%
2019/07/05	0	0.00	4	69.10	71.30	-4	3,307	-0.12%
2019/07/04	0	0.00	42	69.95	69.10	-42	3,271	-1.28%
2019/07/03	20	67.80	2	68.30	68.70	18	3,232	0.56%
2019/07/02	20	67.95	1	68.20	68.20	19	3,234	0.59%
2019/07/01	0	0.00	7	67.91	68.10	-7	3,194	-0.22%
2019/06/28	6	66.63	2	66.00	66.00	4	3,167	0.13%
2019/06/27	1	67.50	0	0.00	67.20	1	3,194	0.03%
2019/06/26	3	66.70	2	68.00	68.00	1	3,198	0.03%
2019/06/25	1	65.70	1	66.10	66.10	0	3,160	0.00%
2019/06/19	0	0.00	1	65.20	65.20	-1	3,200	-0.03%
2019/06/18	2	64.35	1	64.00	64.00	1	3,193	0.03%
2019/06/17	3	63.60	8	63.89	64.40	-5	3,208	-0.16%
2019/06/14	6	64.43	6	65.63	63.60	0	3,220	0.00%
2019/06/13	8	65.58	4	65.00	65.00	4	3,261	0.12%
2019/06/12	0	0.00	1	65.00	65.00	-1	3,305	-0.03%
2019/06/11	8	66.05	2	65.75	65.30	6	3,344	0.18%
2019/06/10	0	0.00	4	65.40	66.00	-4	3,353	-0.12%
2019/06/06	2	66.00	8	65.51	65.50	-6	3,360	-0.18%
2019/06/05	1	65.00	68	64.99	64.60	-67	3,338	-2.01%
2019/06/04	1	63.10	2	62.85	62.70	-1	3,321	-0.03%
2019/05/31	5	60.40	9	60.66	60.70	-4	3,561	-0.11%
2019/05/24	1	60.20	1	59.40	59.40	0	3,833	0.00%
2019/05/23	3	58.93	1	58.80	58.80	2	3,830	0.05%
2019/05/22	4	60.53	2	59.55	58.60	2	3,820	0.05%
2019/05/21	12	56.85	2	56.50	59.30	10	3,821	0.26%
2019/05/20	73	61.91	53	57.91	57.50	20	3,804	0.53%
2019/05/17	8	64.23	2	65.20	63.50	6	3,746	0.16%
2019/05/16	2	64.80	4	66.35	66.40	-2	3,729	-0.05%
2019/05/14	43	63.49	1	62.50	63.30	42	3,764	1.12%
2019/05/13	3	64.83	0	0.00	64.50	3	3,783	0.08%
2019/05/10	3	66.03	6	66.23	65.60	-3	3,809	-0.08%
2019/05/09	7	65.96	41	67.48	64.90	-34	3,770	-0.90%
2019/05/08	10	72.65	19	72.05	69.70	-9	3,717	-0.24%
2019/05/07	6	70.78	15	69.95	72.00	-9	3,566	-0.25%
2019/05/06	9	68.39	13	67.98	67.50	-4	3,465	-0.12%
2019/05/03	41	66.60	2	69.65	70.50	39	3,394	1.15%
2019/05/02	5	66.18	33	65.06	66.50	-28	3,230	-0.87%
2019/04/30	63	61.25	32	63.57	63.80	31	3,129	0.99%
2019/04/29	10	64.37	17	63.76	63.50	-7	3,143	-0.22%
2019/04/26	4	63.78	0	0.00	63.90	4	3,235	0.12%
2019/04/25	0	0.00	80	64.00	64.40	-80	3,376	-2.37%
2019/04/24	8	63.16	2	65.00	64.30	6	3,559	0.17%
2019/04/23	3	61.90	1	59.90	61.40	2	3,612	0.06%
2019/04/18	0	0.00	2	63.00	60.70	-2	3,668	-0.05%
2019/04/17	31	62.62	1	62.90	61.80	30	3,702	0.81%
2019/04/16	1	61.80	5	61.06	61.80	-4	3,699	-0.11%
2019/04/11	2	59.50	0	0.00	59.20	2	3,821	0.05%
2019/04/09	1	59.10	0	0.00	58.60	1	3,879	0.03%
2019/04/08	1	58.60	20	59.10	58.40	-19	4,006	-0.47%
2019/04/01	0	0.00	2	60.25	60.30	-2	4,190	-0.05%
2019/03/29	0	0.00	7	60.80	60.30	-7	4,208	-0.17%
2019/03/28	2	57.45	1	57.60	58.50	1	4,290	0.02%
2019/03/27	1	57.80	1	58.50	57.70	0	4,449	0.00%
2019/03/26	1	59.60	0	0.00	59.40	1	4,487	0.02%
2019/03/25	22	59.68	0	0.00	59.70	22	4,475	0.49%
2019/03/22	1	62.00	22	61.70	62.00	-21	4,436	-0.47%
2019/03/20	4	59.93	0	0.00	59.70	4	4,396	0.09%
2019/03/19	0	0.00	2	60.30	60.40	-2	4,386	-0.05%
2019/03/15	28	59.20	0	0.00	59.10	28	4,307	0.65%
2019/03/14	5	60.76	3	60.57	60.80	2	4,250	0.05%
2019/03/12	71	62.94	4	63.55	63.00	67	4,164	1.61%
2019/03/11	1	64.30	0	0.00	64.50	1	4,085	0.02%
2019/03/08	0	0.00	2	65.20	64.30	-2	4,060	-0.05%
2019/03/07	6	66.47	4	66.03	66.80	2	4,015	0.05%
2019/03/06	0	0.00	4	64.10	64.70	-4	3,838	-0.10%
2019/03/05	2	64.95	4	65.13	63.00	-2	3,750	-0.05%
2019/03/04	12	63.76	87	63.43	63.80	-75	3,537	-2.12%
2019/02/27	75	61.07	2	61.00	61.10	73	3,454	2.11%
2019/02/26	1	61.90	2	61.85	62.00	-1	3,436	-0.03%
2019/02/20	2	63.85	5	62.10	61.20	-3	3,373	-0.09%
2019/02/18	1	62.80	70	62.59	62.80	-69	3,274	-2.11%
2019/02/15	0	0.00	3	61.50	62.00	-3	3,211	-0.09%
2019/02/14	0	0.00	1	61.00	61.40	-1	3,167	-0.03%
2019/02/13	3	59.50	0	0.00	58.20	3	3,091	0.10%
2019/02/12	30	60.50	0	0.00	59.60	30	3,027	0.99%
2019/02/11	0	0.00	45	62.43	62.50	-45	2,990	-1.50%
2019/01/30	1	59.70	5	59.76	59.30	-4	2,930	-0.14%
2019/01/29	48	58.61	35	59.49	59.50	13	2,906	0.45%
2019/01/28	141	57.17	140	58.10	58.10	1	2,840	0.04%	大買/大賣/
2019/01/25	2	56.40	5	56.40	56.40	-3	2,820	-0.11%
2019/01/23	5	57.30	0	0.00	57.90	5	2,778	0.18%
2019/01/22	7	57.93	3	58.30	57.10	4	2,766	0.14%
2019/01/21	5	59.00	1	60.00	59.00	4	2,726	0.15%
2019/01/18	8	59.00	30	59.66	61.30	-22	2,674	-0.82%
2019/01/17	81	61.31	13	62.00	58.00	68	2,540	2.68%
2019/01/16	5	63.38	84	63.81	64.30	-79	2,371	-3.33%
2019/01/15	10	62.01	14	60.80	61.80	-4	2,144	-0.19%
2019/01/14	6	58.20	0	0.00	59.40	6	2,000	0.30%
2019/01/11	2	59.35	2	59.25	58.90	0	1,988	0.00%
2019/01/10	1	58.40	1	58.40	58.40	0	1,938	0.00%
2019/01/09	24	59.90	1	59.00	58.00	23	1,932	1.19%
2019/01/08	5	58.78	14	58.28	58.50	-9	1,863	-0.48%
2019/01/07	7	58.79	0	0.00	59.00	7	1,836	0.38%
2019/01/04	0	0.00	1	55.40	56.90	-1	1,794	-0.06%
2019/01/03	3	57.43	9	57.68	57.50	-6	1,787	-0.34%
2019/01/02	2	55.95	0	0.00	55.80	2	1,769	0.11%
2018/12/28	1	55.70	0	0.00	55.50	1	1,788	0.06%
2018/12/27	0	0.00	5	57.74	54.50	-5	1,787	-0.28%
2018/12/26	1	56.80	16	56.76	57.50	-15	1,665	-0.90%
2018/12/25	10	57.30	1	56.00	57.50	9	1,576	0.57%
2018/12/24	0	0.00	1	55.60	56.30	-1	1,490	-0.07%
2018/12/22	0	0.00	21	55.32	55.20	-21	1,450	-1.45%
2018/12/21	6	53.20	27	53.82	54.50	-21	1,404	-1.50%
2018/12/20	20	52.48	66	52.69	52.60	-46	1,290	-3.56%
2018/12/19	5	49.11	2	49.05	49.35	3	1,105	0.27%
2018/12/10	1	43.95	0	0.00	43.75	1	1,088	0.09%
2018/12/04	0	0.00	1	47.30	47.30	-1	1,298	-0.08%
2018/12/03	0	0.00	20	47.83	47.40	-20	1,399	-1.43%
2018/11/29	2	45.95	2	45.95	45.00	0	1,533	0.00%
2018/11/22	10	44.23	0	0.00	42.00	10	1,627	0.61%
2018/11/21	1	43.05	10	42.92	43.50	-9	1,636	-0.55%
2018/11/19	0	0.00	4	42.45	43.00	-4	1,671	-0.24%
2018/11/15	11	41.48	0	0.00	41.05	11	1,756	0.63%
2018/11/13	3	38.70	14	37.50	41.60	-11	1,791	-0.61%
2018/11/12	4	41.74	21	43.58	41.60	-17	1,797	-0.95%
2018/11/09	0	0.00	4	43.88	44.45	-4	1,804	-0.22%
2018/11/08	21	44.80	22	44.56	43.95	-1	1,813	-0.06%
2018/11/07	0	0.00	1	42.10	42.20	-1	1,834	-0.05%
2018/10/25	1	40.10	0	0.00	40.05	1	2,170	0.05%
2018/10/23	0	0.00	10	41.70	41.50	-10	2,209	-0.45%
2018/10/22	5	41.32	5	43.04	43.20	0	2,240	0.00%
2018/10/17	3	41.80	3	41.65	41.65	0	2,298	0.00%
2018/10/15	2	40.60	27	39.58	39.65	-25	2,404	-1.04%
2018/10/12	5	39.85	0	0.00	39.95	5	2,416	0.21%
2018/10/09	7	43.56	6	41.63	41.45	1	2,449	0.04%
2018/10/08	0	0.00	1	47.60	44.95	-1	2,500	-0.04%
2018/10/05	0	0.00	25	47.96	47.05	-25	2,470	-1.01%
2018/10/03	5	54.00	3	53.20	53.50	2	2,446	0.08%
2018/09/21	7	52.20	0	0.00	52.10	7	3,292	0.21%
2018/09/20	0	0.00	7	51.20	50.90	-7	3,317	-0.21%
2018/09/13	5	53.50	5	54.00	51.20	0	3,419	0.00%
2018/09/11	0	0.00	1	54.00	55.00	-1	3,465	-0.03%
2018/09/10	6	55.10	20	58.58	55.10	-14	3,540	-0.40%
2018/09/07	20	61.35	1	60.00	61.20	19	3,671	0.52%
2018/09/06	106	60.94	2	61.10	60.80	104	3,623	2.87%	大買/鉅額交易
2018/09/05	70	59.50	8	59.23	59.90	62	3,789	1.64%
2018/09/04	7	57.54	35	58.55	58.60	-28	4,061	-0.69%
2018/09/03	30	55.97	4	55.90	55.50	26	4,108	0.63%
2018/08/31	4	56.80	0	0.00	56.50	4	4,223	0.09%
2018/08/28	1	54.80	0	0.00	53.50	1	4,370	0.02%
2018/08/27	6	54.80	0	0.00	55.10	6	4,459	0.13%
2018/08/24	0	0.00	6	52.30	53.50	-6	4,458	-0.13%
2018/08/22	3	56.43	2	56.70	55.40	1	4,505	0.02%
2018/08/17	3	54.70	6	54.23	53.90	-3	4,542	-0.07%
2018/08/15	1	52.60	1	52.40	52.50	0	4,506	0.00%
2018/08/14	6	53.00	5	52.30	52.90	1	4,513	0.02%
2018/08/13	4	50.30	24	53.50	51.30	-20	4,464	-0.45%
2018/08/10	18	56.71	6	56.40	55.80	12	4,400	0.27%
2018/08/08	6	56.90	0	0.00	56.10	6	4,412	0.14%
2018/08/07	3	56.70	13	55.07	56.80	-10	4,431	-0.23%
2018/08/06	10	56.16	100	56.96	55.90	-90	4,424	-2.03%
2018/08/03	12	58.58	2	58.50	58.10	10	4,340	0.23%
2018/08/01	2	61.30	2	61.70	60.50	0	4,312	0.00%
2018/07/31	1	58.80	1	58.50	58.80	0	4,236	0.00%
2018/07/25	1	60.50	0	0.00	60.40	1	4,168	0.02%
2018/07/23	0	0.00	4	58.70	57.70	-4	4,131	-0.10%
2018/07/20	17	60.94	114	60.97	59.40	-97	4,119	-2.35%	大賣/
2018/07/19	1	59.60	0	0.00	59.70	1	4,047	0.02%
2018/07/17	1	60.20	12	59.27	60.20	-11	4,011	-0.27%
2018/07/16	9	60.10	4	58.48	60.60	5	3,970	0.13%
2018/07/13	1	57.40	1	57.60	57.40	0	3,883	0.00%
2018/07/12	4	58.00	7	57.81	57.60	-3	3,883	-0.08%
2018/07/11	6	58.03	2	57.10	57.50	4	3,889	0.10%
2018/07/10	13	60.22	6	60.30	58.10	7	3,883	0.18%
2018/07/09	41	61.16	3	61.73	62.50	38	3,722	1.02%
2018/07/06	20	56.30	0	0.00	59.70	20	3,612	0.55%
2018/07/05	66	60.01	0	0.00	58.50	66	3,522	1.87%
2018/07/04	2	60.65	2	61.25	61.00	0	3,500	0.00%
2018/07/03	41	62.76	11	61.20	62.00	30	3,453	0.87%
2018/07/02	6	58.65	6	59.03	60.10	0	3,322	0.00%
2018/06/29	7	56.46	6	56.15	56.20	1	3,241	0.03%
2018/06/28	2	54.15	1	53.70	53.50	1	3,214	0.03%
2018/06/27	4	56.28	3	56.27	54.70	1	3,215	0.03%
2018/06/26	16	54.93	10	55.83	55.50	6	3,211	0.19%
2018/06/25	5	57.60	0	0.00	57.10	5	3,182	0.16%
2018/06/22	1	57.80	1	57.90	57.80	0	3,215	0.00%
2018/06/21	4	56.30	2	56.40	57.10	2	3,260	0.06%
2018/06/20	5	55.36	8	56.89	55.70	-3	3,312	-0.09%
2018/06/19	71	60.62	13	59.90	58.30	58	3,287	1.76%
2018/06/15	13	62.84	71	63.86	62.00	-58	3,212	-1.81%
2018/06/14	5	60.58	15	61.47	60.00	-10	3,003	-0.33%
2018/06/13	17	63.84	136	63.33	61.00	-119	2,993	-3.98%	大賣/鉅額交易
2018/06/12	30	64.33	4	64.93	65.60	26	2,818	0.92%
2018/06/11	64	60.28	0	0.00	59.70	64	2,490	2.57%
2018/06/08	4	60.70	5	60.08	60.10	-1	2,416	-0.04%
2018/06/05	1	58.00	1	57.70	58.00	0	2,282	0.00%
2018/06/04	11	57.69	14	56.99	57.20	-3	2,244	-0.13%
2018/06/01	3	53.20	3	53.77	53.60	0	2,151	0.00%
2018/05/31	21	55.53	0	0.00	53.80	21	2,139	0.98%
2018/05/30	4	53.85	3	53.63	53.70	1	2,091	0.05%
2018/05/29	30	53.88	10	54.35	53.50	20	2,061	0.97%
2018/05/28	12	52.09	6	51.78	52.60	6	1,989	0.30%
2018/05/25	0	0.00	1	48.55	47.90	-1	1,954	-0.05%
2018/05/23	2	47.70	1	47.00	48.10	1	1,974	0.05%
2018/05/22	0	0.00	1	46.55	46.20	-1	1,981	-0.05%
2018/05/21	0	0.00	4	47.10	46.85	-4	1,985	-0.20%
2018/05/18	1	47.10	85	46.71	47.10	-84	2,027	-4.14%
2018/05/16	2	47.90	0	0.00	48.50	2	2,118	0.09%
2018/05/15	4	49.03	1	49.50	49.00	3	2,168	0.14%
2018/05/10	3	49.70	0	0.00	49.85	3	2,235	0.13%
2018/05/04	5	52.50	5	51.90	53.00	0	2,301	0.00%
2018/04/30	1	50.10	0	0.00	49.50	1	2,329	0.04%
2018/04/27	2	50.05	3	50.07	50.50	-1	2,343	-0.04%
2018/04/26	4	51.35	2	52.40	49.60	2	2,355	0.08%
2018/04/25	82	51.42	0	0.00	51.50	82	2,394	3.42%
2018/04/24	1	52.30	1	52.00	52.30	0	2,423	0.00%
2018/04/20	16	53.68	2	54.20	53.90	14	2,613	0.54%
2018/04/19	15	52.93	0	0.00	52.60	15	2,658	0.56%
2018/04/18	45	54.22	0	0.00	53.50	45	2,806	1.60%
2018/04/16	0	0.00	2	55.50	54.50	-2	3,060	-0.07%
2018/04/13	1	54.50	7	54.44	54.50	-6	3,109	-0.19%
2018/04/12	1	54.10	10	53.00	52.60	-9	3,276	-0.27%
2018/04/11	6	53.25	0	0.00	54.10	6	3,300	0.18%
2018/04/10	23	54.33	10	54.12	54.30	13	3,365	0.39%
2018/04/09	3	52.10	0	0.00	51.80	3	3,391	0.09%
2018/04/03	0	0.00	10	53.20	52.90	-10	3,558	-0.28%
2018/03/31	1	56.70	0	0.00	56.30	1	3,695	0.03%
2018/03/27	4	60.00	0	0.00	58.60	4	3,793	0.11%
2018/03/26	37	57.08	7	59.87	59.90	30	3,763	0.80%
2018/03/23	5	54.90	25	55.18	55.00	-20	3,714	-0.54%
2018/03/22	2	60.25	4	61.10	59.10	-2	3,717	-0.05%
2018/03/21	9	60.40	14	60.80	61.30	-5	3,857	-0.13%
2018/03/20	1	59.00	1	59.10	59.00	0	3,826	0.00%
2018/03/19	0	0.00	1	60.00	59.10	-1	3,854	-0.03%
2018/03/16	0	0.00	1	58.80	59.00	-1	3,845	-0.03%
2018/03/15	0	0.00	1	57.60	57.70	-1	3,793	-0.03%
2018/03/13	60	55.44	5	54.30	57.00	55	3,762	1.46%
2018/03/12	0	0.00	82	53.60	54.30	-82	3,751	-2.19%
2018/03/09	5	54.14	1	54.70	54.50	4	3,772	0.11%
2018/03/08	0	0.00	1	51.00	51.20	-1	3,753	-0.03%
2018/03/07	5	51.40	6	51.20	50.20	-1	3,795	-0.03%
2018/03/02	0	0.00	20	50.53	50.90	-20	4,448	-0.45%
2018/02/26	0	0.00	1	50.50	50.70	-1	5,030	-0.02%
2018/02/22	0	0.00	1	51.10	50.80	-1	5,090	-0.02%
2018/02/12	5	48.46	4	47.85	48.70	1	5,353	0.02%
2018/02/09	43	43.09	2	44.10	46.25	41	5,350	0.77%
2018/02/08	8	43.44	11	43.36	44.00	-3	5,362	-0.06%
2018/02/07	0	0.00	1	49.60	45.90	-1	5,411	-0.02%
2018/02/06	1	50.80	10	49.88	48.70	-9	5,454	-0.16%
2018/02/05	0	0.00	1	52.60	54.10	-1	5,442	-0.02%
2018/02/02	5	54.40	42	54.93	55.10	-37	5,529	-0.67%
2018/02/01	0	0.00	11	54.19	53.50	-11	5,676	-0.19%
2018/01/31	3	55.40	30	56.20	54.60	-27	5,770	-0.47%
2018/01/30	6	58.82	3	58.10	57.20	3	5,931	0.05%
2018/01/29	0	0.00	10	58.05	57.80	-10	6,144	-0.16%
2018/01/25	4	59.60	0	0.00	58.60	4	6,142	0.07%
2018/01/23	2	59.30	3	59.20	59.00	-1	6,175	-0.02%
2018/01/22	0	0.00	2	60.00	60.10	-2	6,189	-0.03%
2018/01/19	19	59.28	8	59.29	59.30	11	6,232	0.18%
2018/01/18	3	59.40	4	59.13	58.30	-1	6,180	-0.02%
2018/01/17	39	59.07	0	0.00	58.90	39	6,170	0.63%
2018/01/16	43	59.81	3	60.87	61.10	40	6,111	0.65%
2018/01/12	34	59.34	98	58.85	58.70	-64	5,962	-1.07%
2018/01/11	1	59.30	40	62.87	59.30	-39	5,824	-0.67%
2018/01/10	7	65.37	3	64.30	65.80	4	5,634	0.07%
2018/01/09	1	65.30	1	67.00	64.80	0	5,582	0.00%
2018/01/08	6	68.07	6	67.02	66.00	0	5,555	0.00%
2018/01/05	1	63.00	0	0.00	63.80	1	5,458	0.02%
2018/01/04	3	64.73	21	64.22	64.00	-18	5,508	-0.33%
2018/01/03	0	0.00	10	65.08	66.00	-10	5,491	-0.18%
2018/01/02	30	63.42	6	64.08	66.00	24	5,441	0.44%