宣德 (5457)-永豐金-忠孝券商分點個股進出

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(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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/15	0	0.00	10	62.35	61.30	-10	2,360	-0.42%
2024/05/14	0	0.00	1	63.00	62.50	-1	2,404	-0.04%
2024/05/13	0	62.70	0	0.00	62.20	0	2,421	0.00%
2024/05/10	0	0.00	2	62.20	62.50	-2	2,414	-0.08%
2024/05/09	24	63.28	12	63.64	63.30	12	2,372	0.51%
2024/05/07	0	0.00	10	60.85	61.90	-10	2,265	-0.44%
2024/04/30	41.2	65.34	26	65.49	62.90	15.2	2,298	0.66%
2024/04/29	15	61.25	8	61.08	62.40	7	2,073	0.34%
2024/04/10	0	0.00	2	61.20	61.20	-2	2,049	-0.10%
2024/04/09	1	60.90	1	60.90	60.90	0	2,046	0.00%
2024/04/08	4	62.00	3	61.77	62.50	1	2,023	0.05%
2024/04/03	2	59.35	1	58.00	58.00	1	1,997	0.05%
2024/04/01	0	0.00	2	61.10	61.30	-2	1,983	-0.10%
2024/03/27	0	0.00	3	62.20	61.70	-3	2,024	-0.15%
2024/03/26	0	0.00	2	61.90	61.70	-2	2,051	-0.10%
2024/03/25	2	63.60	2	63.80	63.40	0	2,120	0.00%
2024/03/21	5	64.30	0	0.00	63.90	5	2,233	0.22%
2024/03/20	0	0.00	4	63.00	62.80	-4	2,244	-0.18%
2024/03/19	30	62.97	26	62.96	63.00	4	2,280	0.18%
2024/03/18	1	62.10	1	62.30	62.20	0	2,270	0.00%
2024/03/13	15	61.50	17	64.54	61.70	-2	2,230	-0.09%
2024/03/12	4	65.78	4	64.60	64.60	0	2,193	0.00%
2024/03/11	0	0.00	0.1	63.94	63.20	-0.1	2,177	0.00%
2024/03/08	2.1	66.31	0	0.00	64.30	2.1	2,159	0.10%
2024/03/07	15	68.81	15	67.89	67.80	0	2,114	0.00%
2024/03/06	0	0.00	0.1	68.00	68.20	-0.1	2,075	0.00%
2024/03/05	0	67.40	1	68.80	68.90	-1	2,065	-0.05%
2024/03/04	27.5	69.36	26	70.91	69.10	1.5	2,029	0.07%
2024/03/01	5	68.36	147	69.85	70.00	-142	1,964	-7.23%	大賣/鉅額交易
2024/02/29	5	67.18	5	67.98	67.60	0	1,879	0.00%
2024/02/27	2	67.12	8	68.58	67.80	-6	1,869	-0.32%
2024/02/26	9	67.00	4	67.55	67.40	5	1,824	0.27%
2024/02/23	30	67.36	30	67.82	67.20	0	1,764	0.00%
2024/02/22	29	67.26	22	66.69	67.40	7	1,725	0.41%
2024/02/21	3	65.83	6	67.30	67.00	-3	1,679	-0.18%
2024/02/20	1	64.10	1	64.70	65.30	0	1,578	0.00%
2024/02/19	14	64.93	15	64.93	63.50	-1	1,524	-0.07%
2024/02/16	2	62.40	1	61.80	63.00	1	1,438	0.07%
2024/02/15	3	59.40	4.1	60.51	60.50	-1.1	1,390	-0.08%
2024/02/05	1.1	56.50	0	0.00	56.80	1.1	1,347	0.08%
2024/02/01	0	0.00	10	58.50	58.80	-10	1,305	-0.77%
2024/01/31	4	58.80	0	0.00	58.80	4	1,300	0.31%
2024/01/30	30	60.57	17	61.17	60.30	13	1,290	1.01%
2024/01/29	0	0.00	9	59.80	61.00	-9	1,277	-0.70%
2024/01/25	3	58.93	0	0.00	58.10	3	1,212	0.25%
2024/01/24	7	59.80	0	0.00	59.80	7	1,188	0.59%
2024/01/23	4	57.98	1	59.00	59.10	3	1,146	0.26%
2024/01/22	0	0.00	3	57.80	58.10	-3	1,128	-0.27%
2024/01/19	2	57.65	3	57.70	57.30	-1	1,121	-0.09%
2024/01/18	1	58.00	0	0.00	57.80	1	1,116	0.09%
2024/01/16	2	58.70	0	0.00	58.80	2	1,089	0.18%
2024/01/15	2	56.00	0	0.00	56.00	2	1,050	0.19%
2024/01/10	1	55.40	0	0.00	55.50	1	1,085	0.09%
2024/01/08	1	57.40	12	56.77	57.70	-11	1,082	-1.02%
2024/01/04	8	55.70	0	0.00	55.30	8	1,096	0.73%
2024/01/02	0	0.00	1	59.00	57.30	-1	1,079	-0.09%
2023/12/29	8	58.92	5	58.50	58.30	3	1,064	0.28%
2023/12/25	0	0.00	8	57.30	57.40	-8	1,011	-0.79%
2023/12/22	8	56.20	0	0.00	57.00	8	997	0.80%
2023/12/20	8	58.68	9	59.22	59.10	-1	953	-0.10%
2023/12/19	5	58.18	17.3	58.25	58.10	-12.3	888	-1.38%
2023/12/18	17	58.94	7	58.76	59.30	10	844	1.18%
2023/12/15	4	57.20	1	57.10	57.10	3	786	0.38%
2023/12/14	0	0.00	0.3	56.90	57.50	-0.3	769	-0.03%
2023/12/13	0	0.00	4	55.10	55.50	-4	721	-0.55%
2023/12/06	4	54.10	0	0.00	53.80	4	803	0.50%
2023/11/29	1.5	55.60	1.1	54.92	54.90	0.4	1,300	0.03%
2023/11/28	1	55.50	0	0.00	55.80	1	1,305	0.08%
2023/11/24	6	54.80	0	0.00	54.70	6	1,357	0.44%
2023/11/20	0.1	54.60	0	0.00	54.30	0.1	1,426	0.00%
2023/11/16	2	54.00	4	55.00	54.60	-2	1,422	-0.14%
2023/11/15	0	0.00	0.1	53.60	54.30	-0.1	1,410	-0.01%
2023/11/13	0.1	50.40	0	0.00	50.60	0.1	1,380	0.00%
2023/11/07	0	0.00	0.6	52.61	53.40	-0.6	1,390	-0.04%
2023/11/01	0	0.00	4	50.10	50.50	-4	1,408	-0.28%
2023/10/27	0	0.00	17	50.80	50.70	-17	1,433	-1.19%
2023/10/25	0	0.00	14	51.46	51.50	-14	1,459	-0.96%
2023/10/23	0	0.00	1	50.70	50.00	-1	1,484	-0.07%
2023/10/19	1	49.00	0	0.00	49.35	1	1,593	0.06%
2023/10/17	5	51.70	0	0.00	51.00	5	1,609	0.31%
2023/10/16	0.1	50.85	0	0.00	50.50	0.1	1,651	0.01%
2023/10/12	2	52.10	0	0.00	52.00	2	1,851	0.11%
2023/10/11	0	0.00	3	52.87	52.70	-3	1,944	-0.15%
2023/10/04	0.1	53.14	0	0.00	53.20	0.1	2,407	0.00%
2023/10/02	0.1	54.00	0	0.00	54.00	0.1	2,460	0.00%
2023/09/28	0	0.00	10	52.70	52.70	-10	2,530	-0.40%
2023/09/25	9	54.70	0	0.00	54.40	9	2,561	0.35%
2023/09/19	5.1	55.66	0	0.00	55.30	5.1	2,521	0.20%
2023/09/18	3	55.90	0	0.00	55.60	3	2,522	0.12%
2023/09/15	7.1	55.37	2	54.90	55.30	5.1	2,510	0.20%
2023/09/14	0.2	56.30	40	56.10	56.10	-39.8	2,492	-1.60%
2023/09/13	4	55.20	2	55.15	55.40	2	2,489	0.08%
2023/09/12	8	55.93	0	0.00	55.80	8	2,478	0.32%
2023/09/11	7	56.14	13	55.90	55.30	-6	2,488	-0.24%
2023/09/08	8	58.36	4	57.53	58.50	4	2,420	0.17%
2023/09/07	30.1	58.55	33	60.10	58.50	-3	2,400	-0.12%
2023/09/06	40	59.54	38	59.78	59.60	2	2,313	0.09%
2023/09/05	27	60.61	31	60.87	60.60	-4	2,270	-0.18%
2023/09/04	65	60.26	17	60.02	61.00	48	2,122	2.26%
2023/08/31	3	55.23	6	55.80	55.90	-3	1,903	-0.16%
2023/08/30	24	55.26	20	55.38	55.40	4	1,906	0.21%
2023/08/29	1	55.40	5	55.00	55.00	-4	1,868	-0.21%
2023/08/24	1	52.70	1	52.70	53.00	0	1,788	0.00%
2023/08/21	1	51.80	1	52.10	52.00	0	1,774	0.00%
2023/08/15	1	50.60	0	0.00	51.60	1	1,755	0.06%
2023/08/11	2	52.30	0	0.00	52.30	2	1,733	0.12%
2023/08/09	1	52.40	1	52.50	52.50	0	1,713	0.00%
2023/08/08	1	52.80	1	52.60	52.60	0	1,710	0.00%
2023/08/07	1	51.30	0	0.00	52.30	1	1,735	0.06%
2023/08/02	1	51.50	0	0.00	51.50	1	1,726	0.06%
2023/07/31	1	52.30	0	0.00	52.30	1	1,706	0.06%
2023/07/28	1	51.40	1	51.30	51.20	0	1,686	0.00%
2023/07/26	1	51.10	1	50.40	50.50	0	1,674	0.00%
2023/07/25	14	50.30	0	0.00	51.20	14	1,660	0.84%
2023/07/24	5	52.90	5	51.76	52.10	0	1,621	0.00%
2023/07/21	3	56.63	2.2	56.75	56.20	0.8	1,564	0.05%
2023/07/20	3	57.17	0	0.00	56.80	3	1,560	0.19%
2023/07/19	4	56.83	2	57.35	57.00	2	1,539	0.13%
2023/07/18	3	57.00	1	57.50	56.50	2	1,506	0.13%
2023/07/17	27.2	55.45	43	56.89	56.50	-15.8	1,460	-1.08%
2023/07/14	45	60.71	28	61.77	60.80	17	1,310	1.30%
2023/07/13	59	62.82	41	64.72	62.00	18	1,208	1.49%
2023/07/12	62	64.51	44	63.93	64.00	18	1,078	1.67%
2023/07/11	5	58.68	0	0.00	59.10	5	859	0.58%
2023/07/07	17	56.19	17	57.30	56.40	0	754	0.00%
2023/07/06	21	57.08	21	55.63	57.20	0	726	0.00%
2023/07/05	2	55.60	3	55.47	55.20	-1	678	-0.15%
2023/06/15	0	0.00	5	54.60	54.10	-5	817	-0.61%
2023/06/05	6	54.03	1	55.00	53.80	5	831	0.60%
2023/05/17	0	0.00	1	50.50	50.50	-1	1,254	-0.08%
2023/05/09	1	51.70	0	0.00	52.00	1	1,225	0.08%
2023/05/04	1	53.00	0	0.00	53.20	1	1,247	0.08%
2023/05/03	0	0.00	0	53.80	53.10	0	1,251	0.00%
2023/04/28	0	0.00	3	52.77	53.10	-3	1,259	-0.24%
2023/04/27	0	0.00	4	52.60	52.30	-4	1,259	-0.32%
2023/04/26	0	0.00	3	52.50	52.00	-3	1,256	-0.24%
2023/04/25	10	53.76	0	0.00	54.10	10	1,228	0.81%
2023/04/21	0	0.00	0	55.20	53.90	0	1,211	0.00%
2023/04/14	0	59.00	0	0.00	58.20	0	1,191	0.00%
2023/04/13	0	0.00	1	58.70	58.50	-1	1,186	-0.08%
2023/04/10	0	0.00	2	58.50	57.80	-2	1,183	-0.17%
2023/03/24	0	0.00	3	58.00	57.60	-3	1,164	-0.26%
2023/03/23	11.1	56.76	8	56.74	57.60	3.1	1,140	0.27%
2023/03/22	2	56.10	0	0.00	55.50	2	1,039	0.19%
2023/03/21	1	55.20	0	0.00	55.20	1	1,034	0.10%
2023/03/08	1	57.00	0	0.00	57.10	1	1,052	0.10%
2023/03/07	0	0.00	2	57.50	57.30	-2	1,052	-0.19%
2023/03/06	30	56.79	30	57.47	56.80	0	1,054	0.00%
2023/03/03	19	56.92	19	55.85	56.90	0	1,043	0.00%
2023/03/02	13	55.62	13	53.85	55.60	0	1,013	0.00%
2023/02/24	19	55.92	21	59.02	55.20	-2	931	-0.21%
2023/02/23	3	56.50	1	55.10	58.50	2	744	0.27%
2023/02/21	0	0.00	3	54.40	54.10	-3	748	-0.40%
2023/02/16	1	52.70	0	0.00	52.70	1	814	0.12%
2023/02/03	0	0.00	2	53.10	52.90	-2	1,173	-0.17%
2023/01/17	0	0.00	4	50.78	50.70	-4	1,359	-0.29%
2023/01/16	1	49.60	0	0.00	49.60	1	1,371	0.07%
2023/01/04	0	0.00	14	49.95	49.75	-14	1,418	-0.99%
2023/01/03	14	49.29	0	0.00	49.00	14	1,421	0.98%
2022/12/08	0	0.00	3	55.47	55.90	-3	1,946	-0.15%
2022/12/07	0	0.00	2	55.80	55.20	-2	2,051	-0.10%
2022/12/05	0	0.00	1	59.10	59.00	-1	2,056	-0.05%
2022/12/01	1	58.60	0	0.00	58.90	1	2,038	0.05%
2022/11/21	10	58.00	11	58.43	58.00	-1	2,017	-0.05%
2022/11/18	18	58.02	17	58.30	58.00	1	2,004	0.05%
2022/11/17	8	57.80	8	56.15	57.80	0	1,968	0.00%
2022/11/16	0	0.00	1	55.30	55.80	-1	1,939	-0.05%
2022/11/15	6	55.20	6	55.80	55.20	0	1,928	0.00%
2022/11/14	0	0.00	1	56.80	57.20	-1	1,889	-0.05%
2022/11/11	5	56.50	3	56.10	56.60	2	1,884	0.11%
2022/11/10	5	55.40	10	55.68	54.70	-5	1,851	-0.27%
2022/11/09	14	56.24	8	55.80	56.00	6	1,872	0.32%
2022/11/08	4	54.13	1	53.40	53.70	3	1,814	0.17%
2022/11/07	3	53.83	0	0.00	53.30	3	1,805	0.17%
2022/11/04	0	0.00	1	52.50	53.50	-1	1,790	-0.06%
2022/11/03	1	52.70	4	52.30	52.50	-3	1,722	-0.17%
2022/11/01	19	50.40	19	50.10	50.40	0	1,672	0.00%
2022/10/31	4	51.35	2	51.70	50.20	2	1,651	0.12%
2022/10/28	1	52.50	1	51.20	51.50	0	1,597	0.00%
2022/10/27	4	50.09	1	49.25	49.90	3	1,526	0.20%
2022/10/25	1	47.70	1	47.85	47.35	0	1,460	0.00%
2022/10/24	0	0.00	2	46.20	46.85	-2	1,436	-0.14%
2022/10/18	0	0.00	1	46.95	46.95	-1	1,407	-0.07%
2022/10/14	3	46.00	0	0.00	46.10	3	1,399	0.21%
2022/10/13	0	0.00	3	44.73	44.15	-3	1,395	-0.21%
2022/10/12	0	0.00	1	48.50	48.15	-1	1,355	-0.07%
2022/10/06	4	51.85	4	51.50	51.50	0	1,334	0.00%
2022/10/03	1	49.50	0	0.00	49.60	1	1,288	0.08%
2022/09/29	2	50.10	2	50.15	49.55	0	1,283	0.00%
2022/09/28	1	51.10	0	0.00	49.25	1	1,275	0.08%
2022/09/26	1	55.60	0	0.00	53.70	1	1,232	0.08%
2022/09/23	5	58.84	1	60.60	58.00	4	1,214	0.33%
2022/09/22	2	59.70	0	0.00	59.80	2	1,194	0.17%
2022/09/21	5	60.22	1	59.80	59.80	4	1,181	0.34%
2022/09/20	16	62.13	1	62.50	62.00	15	1,125	1.33%
2022/09/19	16	60.54	13	63.45	60.60	3	1,074	0.28%
2022/09/16	4	64.48	2	64.75	64.10	2	1,011	0.20%
2022/09/15	35	65.01	23	64.71	65.80	12	942	1.27%
2022/09/14	0	0.00	2	61.50	62.20	-2	767	-0.26%
2022/09/13	1	55.70	1	56.60	56.80	0	668	0.00%
2022/08/26	3	60.30	0	0.00	60.20	3	795	0.38%
2022/08/25	2	60.00	0	0.00	60.20	2	800	0.25%
2022/08/22	2	60.50	0	0.00	60.30	2	928	0.22%
2022/08/19	0	0.00	1	61.00	60.90	-1	932	-0.11%
2022/08/18	4	60.38	3	59.60	59.80	1	923	0.11%
2022/08/16	2	60.25	4	60.25	60.10	-2	881	-0.23%
2022/08/09	1	52.20	3	52.67	54.70	-2	777	-0.26%
2022/07/21	5	54.90	1	54.50	54.90	4	782	0.51%
2022/07/14	1	51.60	0	0.00	51.60	1	823	0.12%
2022/07/04	0	0.00	0.2	50.60	49.20	-0.2	833	-0.02%
2022/06/20	0.1	54.60	2	54.30	53.00	-1.9	877	-0.22%
2022/06/17	0	0.00	0.3	56.60	55.60	-0.3	869	-0.04%
2022/06/15	0.4	59.00	0	0.00	58.50	0.4	881	0.05%
2022/06/14	9	58.86	9	57.29	59.40	0	898	0.00%
2022/06/10	6	62.00	7	62.14	62.00	-1	909	-0.11%
2022/06/08	9	64.86	7	65.87	64.90	2	922	0.22%
2022/06/07	1	61.20	1	61.30	61.50	0	877	0.00%
2022/06/06	0	60.70	0	61.87	61.60	0	904	0.00%
2022/06/01	7	63.33	7	60.90	63.30	0	974	0.00%
2022/05/31	17	61.74	18	61.21	61.80	-1	963	-0.10%
2022/05/30	2	59.95	0	0.00	60.40	2	912	0.22%
2022/05/12	0	0.00	6	53.18	52.30	-6	974	-0.62%
2022/04/26	9	53.70	9	53.90	53.70	0	999	0.00%
2022/04/25	2	54.10	1	54.70	53.80	1	1,003	0.10%
2022/04/22	1	57.00	5	56.96	57.00	-4	989	-0.40%
2022/04/21	5	56.80	0	0.00	56.80	5	975	0.51%
2022/04/11	4	56.00	2	54.70	54.60	2	1,164	0.17%
2022/03/24	0	0.00	1	59.10	59.70	-1	1,408	-0.07%
2022/03/21	6	58.70	6	58.70	58.70	0	1,405	0.00%
2022/03/17	1	57.30	0	0.00	57.80	1	1,408	0.07%
2022/03/16	7	54.16	7	55.70	54.20	0	1,393	0.00%
2022/03/11	0	0.00	3	58.20	57.20	-3	1,369	-0.22%
2022/03/10	0	0.00	1	60.20	60.00	-1	1,346	-0.07%
2022/03/09	4	56.95	0	0.00	57.20	4	1,317	0.30%
2022/03/08	6	56.50	7	57.90	56.20	-1	1,318	-0.08%
2022/03/04	1	65.00	0	0.00	64.80	1	1,259	0.08%
2022/03/03	2	67.90	0	0.00	67.50	2	1,237	0.16%
2022/03/01	1	67.00	0	0.00	67.20	1	1,251	0.08%
2022/02/24	1	69.10	1	67.90	67.90	0	1,266	0.00%
2022/02/18	1	72.50	0	0.00	72.70	1	1,270	0.08%
2022/02/17	0	0.00	5	72.90	72.90	-5	1,299	-0.38%
2022/02/15	5	72.30	1	72.60	72.00	4	1,386	0.29%
2022/01/24	0	0.00	1	72.00	75.00	-1	1,826	-0.05%
2022/01/21	1	75.30	1	75.40	74.90	0	1,842	0.00%
2022/01/13	6	75.43	5	76.30	76.30	1	1,994	0.05%
2022/01/04	3	84.93	2	83.60	83.60	1	2,043	0.05%
2021/12/30	1	82.50	3	82.70	82.40	-2	2,054	-0.10%
2021/12/29	1	83.00	0	0.00	82.50	1	2,087	0.05%
2021/12/28	0	0.00	1	82.40	83.00	-1	2,124	-0.05%
2021/12/27	3	81.20	3	82.20	82.60	0	2,123	0.00%
2021/12/23	5	80.18	5	80.16	80.60	0	2,162	0.00%
2021/12/17	0	0.00	1	75.10	75.10	-1	2,435	-0.04%
2021/12/09	1	77.20	0	0.00	77.30	1	2,799	0.04%
2021/12/07	1	77.80	1	76.50	76.90	0	3,200	0.00%
2021/12/03	1	75.70	0	0.00	75.30	1	3,304	0.03%
2021/12/01	1	78.90	0	0.00	78.30	1	3,317	0.03%
2021/11/23	2	79.50	0	0.00	79.00	2	3,718	0.05%
2021/11/18	0	0.00	5	82.00	81.40	-5	3,739	-0.13%
2021/11/15	1	80.70	0	0.00	81.10	1	3,747	0.03%
2021/11/10	0	0.00	5	88.30	86.40	-5	3,629	-0.14%
2021/11/09	0	0.00	4	85.80	85.70	-4	3,553	-0.11%
2021/11/04	9	84.91	0	0.00	82.90	9	3,557	0.25%
2021/11/02	0	0.00	10	86.14	82.50	-10	3,491	-0.29%
2021/11/01	15	87.78	5	88.70	87.80	10	3,451	0.29%
2021/10/29	0	0.00	2	84.50	84.80	-2	3,374	-0.06%
2021/10/26	1	86.80	0	0.00	83.00	1	3,348	0.03%
2021/10/22	2	83.90	5	85.00	83.80	-3	3,351	-0.09%
2021/10/20	0	0.00	1	85.20	84.10	-1	3,315	-0.03%
2021/10/15	0	0.00	2	80.65	80.40	-2	3,360	-0.06%
2021/10/14	1	80.00	0	0.00	78.70	1	3,369	0.03%
2021/10/12	0	0.00	8	84.46	82.00	-8	3,362	-0.24%
2021/10/08	8	85.55	0	0.00	85.40	8	3,383	0.24%
2021/10/07	3	84.90	0	0.00	85.00	3	3,395	0.09%
2021/10/01	1	75.10	2	77.30	75.70	-1	3,815	-0.03%
2021/09/29	6	80.08	5	81.00	79.40	1	3,698	0.03%
2021/09/24	2	89.40	18	88.15	89.70	-16	3,498	-0.46%
2021/09/22	0	0.00	5	84.80	84.30	-5	3,547	-0.14%
2021/09/17	0	0.00	5	84.70	85.60	-5	3,570	-0.14%
2021/09/16	1	85.10	5	85.40	85.50	-4	3,674	-0.11%
2021/09/15	12	83.75	7	85.39	83.80	5	3,767	0.13%
2021/09/14	22	88.14	13	89.54	88.10	9	3,708	0.24%
2021/09/13	10	88.08	7	90.86	90.10	3	3,535	0.08%
2021/09/10	15	89.59	13.5	90.37	90.50	1.5	3,359	0.04%
2021/09/09	5	85.78	17	83.29	85.00	-12	3,112	-0.39%
2021/09/08	7	78.49	10	79.40	78.30	-3	3,010	-0.10%
2021/09/07	1	79.00	1	81.90	79.70	0	2,986	0.00%
2021/09/06	1	82.50	1.1	83.86	82.50	-0.1	2,955	0.00%
2021/09/03	1	84.00	13	82.98	84.00	-12	2,930	-0.41%
2021/09/02	4	80.83	0	0.00	80.10	4	2,869	0.14%
2021/09/01	19.5	83.86	1	84.60	83.50	18.5	2,825	0.65%
2021/08/31	76	85.23	56	85.30	84.80	20	2,760	0.72%
2021/08/30	0	0.00	7	82.53	83.90	-7	2,545	-0.27%
2021/08/24	2	80.80	1	79.80	79.40	1	2,505	0.04%
2021/08/23	2	77.05	2	77.60	79.20	0	2,484	0.00%
2021/08/20	2	76.00	2	76.90	76.40	0	2,491	0.00%
2021/08/17	1	72.70	0	0.00	73.10	1	2,486	0.04%
2021/08/16	0	0.00	1	70.00	74.10	-1	2,534	-0.04%
2021/08/12	1	76.20	1	75.60	76.20	0	2,552	0.00%
2021/08/10	0	0.00	1	74.00	76.10	-1	2,570	-0.04%
2021/07/29	1	76.90	0	0.00	79.80	1	2,858	0.03%
2021/07/22	0	0.00	1	80.60	80.50	-1	2,824	-0.04%
2021/07/21	1	81.80	0	0.00	81.70	1	2,809	0.04%
2021/07/20	3	84.83	0	0.00	84.50	3	2,785	0.11%
2021/07/19	0	0.00	1	88.50	87.00	-1	2,785	-0.04%
2021/07/16	1	88.50	0	0.00	88.10	1	2,793	0.04%
2021/07/15	3	89.63	3	89.80	89.70	0	2,769	0.00%
2021/07/14	2	85.35	0	0.00	84.70	2	2,709	0.07%
2021/07/13	7	91.34	58	94.74	87.50	-51	2,656	-1.92%
2021/07/12	61	94.04	58	90.95	95.20	3	2,458	0.12%
2021/07/09	35	87.03	22	85.63	87.00	13	2,219	0.59%
2021/07/07	4	80.35	0	0.00	79.90	4	2,068	0.19%
2021/07/05	8	81.36	0	0.00	80.80	8	2,159	0.37%
2021/07/01	4	81.50	0	0.00	80.10	4	2,181	0.18%
2021/06/30	23	83.50	8	85.20	83.40	15	2,196	0.68%
2021/06/29	0	0.00	8	85.63	84.90	-8	2,206	-0.36%
2021/06/28	6	81.27	0	0.00	82.00	6	2,273	0.26%
2021/06/25	9	81.23	4	83.20	80.90	5	2,355	0.21%
2021/06/24	10	81.16	5	78.60	81.60	5	2,293	0.22%
2021/06/23	0	0.00	3	74.20	74.20	-3	2,151	-0.14%
2021/06/07	0	0.00	4	68.10	68.50	-4	2,353	-0.17%
2021/06/03	0	0.00	1	70.50	69.80	-1	2,342	-0.04%
2021/06/02	5	69.74	0	0.00	70.70	5	2,355	0.21%
2021/06/01	0	0.00	2.2	69.12	72.00	-2.2	2,344	-0.09%
2021/05/31	0	0.00	3	68.17	68.80	-3	2,335	-0.13%
2021/05/27	4	65.60	0	0.00	65.60	4	2,379	0.17%
2021/05/26	2	65.60	0	0.00	65.90	2	2,392	0.08%
2021/05/25	0.2	66.10	0	0.00	65.20	0.2	2,395	0.01%
2021/05/18	1	60.30	0	0.00	60.20	1	2,327	0.04%
2021/05/04	0	0.00	9	69.54	70.00	-9	2,151	-0.42%
2021/04/29	0	0.00	2	79.80	79.10	-2	2,096	-0.10%
2021/04/27	0	0.00	1	81.90	80.80	-1	2,140	-0.05%
2021/04/26	0	0.00	3	80.10	80.10	-3	2,180	-0.14%
2021/04/23	3	81.20	0	0.00	81.00	3	2,211	0.14%
2021/04/20	0	0.00	3	86.00	86.50	-3	2,392	-0.13%
2021/04/19	2	85.30	0	0.00	85.00	2	2,392	0.08%
2021/04/16	1	85.90	0	0.00	85.70	1	2,410	0.04%
2021/04/15	1	84.40	0	0.00	84.40	1	2,411	0.04%
2021/04/14	1	82.50	1	84.30	85.00	0	2,443	0.00%
2021/04/13	2	85.55	0	0.00	84.20	2	2,527	0.08%
2021/04/09	0	0.00	2	86.00	85.70	-2	2,500	-0.08%
2021/04/07	4	85.00	0	0.00	84.00	4	2,449	0.16%
2021/04/01	9	87.46	0	0.00	87.70	9	2,423	0.37%
2021/03/31	25	89.72	20	88.45	90.00	5	2,357	0.21%
2021/03/30	1	86.70	3	86.60	86.70	-2	2,212	-0.09%
2021/03/29	1	79.00	0	0.00	78.90	1	2,113	0.05%
2021/03/25	0	0.00	1	83.20	82.00	-1	2,134	-0.05%
2021/03/24	1	84.50	0	0.00	84.00	1	2,140	0.05%
2021/03/23	0	0.00	1	83.50	83.80	-1	2,137	-0.05%
2021/03/19	0	0.00	6	93.97	91.80	-6	2,042	-0.29%
2021/03/17	0	0.00	2	96.50	95.30	-2	2,114	-0.09%
2021/03/12	0	0.00	2	97.00	96.70	-2	2,207	-0.09%
2021/03/10	0	0.00	1	94.40	94.10	-1	2,249	-0.04%
2021/03/02	0	0.00	1	97.00	97.40	-1	2,585	-0.04%
2021/02/25	0	0.00	2	94.85	94.50	-2	2,570	-0.08%
2021/02/22	3	91.80	0	0.00	92.80	3	2,543	0.12%
2021/02/19	0	0.00	2	90.35	90.90	-2	2,550	-0.08%
2021/02/02	1	79.90	1	80.70	84.80	0	2,828	0.00%
2021/01/21	2	93.80	0	0.00	94.90	2	3,005	0.07%
2021/01/20	0	0.00	2	92.30	91.50	-2	3,010	-0.07%
2021/01/19	0	0.00	5	97.54	95.10	-5	2,984	-0.17%
2021/01/18	3	99.07	1	98.00	97.90	2	2,973	0.07%
2021/01/15	9	104.78	2	104.75	102.00	7	2,977	0.24%
2021/01/14	8	103.75	2	103.75	104.00	6	2,887	0.21%
2021/01/13	2	99.50	0	0.00	98.20	2	2,816	0.07%
2021/01/12	1	100.00	0	0.00	97.30	1	2,846	0.04%
2021/01/11	1	101.00	10	97.32	101.00	-9	2,918	-0.31%
2021/01/08	5	99.90	5	100.50	99.90	0	2,927	0.00%
2021/01/07	7	100.36	56	99.98	100.50	-49	2,977	-1.65%
2021/01/06	5	98.80	1	100.00	102.00	4	3,022	0.13%
2021/01/05	7	96.01	6	96.10	96.00	1	2,965	0.03%
2021/01/04	2	95.80	0	0.00	96.20	2	3,077	0.06%
2020/12/30	0	0.00	1	92.60	92.60	-1	3,201	-0.03%
2020/12/28	45	94.37	0	0.00	92.50	45	3,346	1.34%
2020/12/24	1	93.30	0	0.00	93.30	1	3,367	0.03%
2020/12/22	1	92.40	0	0.00	91.60	1	3,405	0.03%
2020/12/21	1	98.50	2	97.50	95.80	-1	3,379	-0.03%
2020/12/18	5	99.86	1	100.50	99.70	4	3,371	0.12%
2020/12/17	1	98.00	2	97.90	98.70	-1	3,381	-0.03%
2020/12/16	1	98.10	0	0.00	96.50	1	3,434	0.03%
2020/12/15	0	0.00	1	97.70	96.50	-1	3,524	-0.03%
2020/12/11	0	0.00	1	100.00	98.00	-1	3,630	-0.03%
2020/12/10	6	102.50	2	102.50	103.00	4	3,614	0.11%
2020/12/09	1	104.50	1	103.50	102.00	0	3,648	0.00%
2020/12/08	1	106.50	1	104.00	103.50	0	3,639	0.00%
2020/12/07	3	104.00	1	105.00	104.50	2	3,659	0.05%
2020/12/04	4	109.25	5	109.90	106.50	-1	3,699	-0.03%
2020/12/03	7	114.93	3	111.00	111.00	4	3,713	0.11%
2020/12/02	16	113.69	8.2	114.04	117.00	7.9	3,676	0.21%
2020/12/01	1	106.50	1	108.00	106.50	0	3,613	0.00%
2020/11/30	1	107.50	6	108.75	106.50	-5	3,755	-0.13%
2020/11/27	1	105.50	0	0.00	105.00	1	3,862	0.03%
2020/11/26	3	105.67	0	0.00	104.00	3	4,076	0.07%
2020/11/25	1	107.50	4	106.13	105.00	-3	4,246	-0.07%
2020/11/24	2	106.00	19	106.50	105.50	-17	4,429	-0.38%
2020/11/23	2	106.25	1	106.50	105.00	1	4,722	0.02%
2020/11/20	0	0.00	1	105.50	106.00	-1	4,944	-0.02%
2020/11/19	4	106.63	1	106.50	105.00	3	5,247	0.06%
2020/11/18	4	105.63	1	106.00	108.00	3	5,378	0.06%
2020/11/17	2	108.00	3	105.83	105.00	-1	5,584	-0.02%
2020/11/16	4	106.88	4	106.75	106.50	0	5,886	0.00%
2020/11/13	9	107.39	3	108.00	107.00	6	6,408	0.09%
2020/11/12	17	108.56	2	107.00	110.00	15	6,671	0.22%
2020/11/11	40	109.24	99	108.56	108.50	-59	6,830	-0.86%
2020/11/10	5	103.10	1	105.50	101.50	4	6,766	0.06%
2020/11/09	12	104.33	6	104.08	105.50	6	6,831	0.09%
2020/11/06	51	104.45	4	104.50	104.00	47	6,872	0.68%
2020/11/05	8	100.40	6	101.22	100.00	2	6,930	0.03%
2020/11/04	2	92.50	2	93.60	96.10	0	6,988	0.00%
2020/11/03	3	93.17	3	93.07	93.00	0	7,072	0.00%
2020/11/02	5	94.78	4	92.73	91.40	1	7,190	0.01%
2020/10/30	4	96.10	9	95.50	96.00	-5	7,472	-0.07%
2020/10/29	1	92.10	3	92.83	93.40	-2	7,777	-0.03%
2020/10/28	4	99.58	18	99.35	96.30	-14	8,135	-0.17%
2020/10/27	1	99.10	6	98.50	98.50	-5	8,244	-0.06%
2020/10/26	3	100.17	1	101.50	99.10	2	8,303	0.02%
2020/10/23	1	101.00	1	103.00	103.50	0	8,308	0.00%
2020/10/22	1.1	100.43	14	99.28	98.80	-13	8,297	-0.16%
2020/10/21	14	102.64	2	103.00	102.50	12	8,294	0.14%
2020/10/20	18	102.56	11	101.80	104.00	7	8,342	0.08%
2020/10/19	5	102.30	3	102.33	101.00	2	8,390	0.02%
2020/10/16	4	107.88	1	108.50	106.00	3	8,353	0.04%
2020/10/15	2	107.75	10	108.45	108.50	-8	8,545	-0.09%
2020/10/14	7	110.00	0	0.00	108.00	7	8,833	0.08%
2020/10/13	7	110.29	11	110.86	112.00	-4	8,808	-0.05%
2020/10/12	26	110.60	14	109.39	111.00	12	8,842	0.14%
2020/10/08	6	118.75	4	118.25	117.00	2	8,841	0.02%
2020/10/07	9	122.22	6	122.50	121.50	3	8,957	0.03%
2020/10/06	13	123.35	16	123.06	121.50	-3	8,954	-0.03%
2020/10/05	2	116.50	2	117.75	119.50	0	8,868	0.00%
2020/09/30	2	116.25	2	111.50	116.00	0	8,919	0.00%
2020/09/29	15	115.87	7	114.29	113.00	8	8,948	0.09%
2020/09/28	3	112.00	4	114.00	117.00	-1	8,985	-0.01%
2020/09/25	7	112.36	4	111.25	110.50	3	8,994	0.03%
2020/09/24	7	115.93	19	114.00	112.50	-12	9,030	-0.13%
2020/09/23	12	118.13	5	118.50	118.00	7	9,162	0.08%
2020/09/22	2	117.50	10	118.50	116.00	-8	9,281	-0.09%
2020/09/21	5	122.40	4	120.13	119.50	1	9,273	0.01%
2020/09/18	5	119.00	7	119.36	121.00	-2	9,222	-0.02%
2020/09/17	5	117.40	9	117.89	116.50	-4	9,128	-0.04%
2020/09/16	5	116.90	3	119.33	116.00	2	9,102	0.02%
2020/09/15	1	116.00	1	114.50	114.50	0	9,049	0.00%
2020/09/14	6	113.92	4	115.25	116.00	2	9,014	0.02%
2020/09/11	1	112.00	1	111.00	110.00	0	8,975	0.00%
2020/09/10	2	113.50	2	113.00	111.50	0	8,958	0.00%
2020/09/09	16	113.03	5	111.50	111.50	11	8,943	0.12%
2020/09/08	3	113.17	2	111.75	113.50	1	8,910	0.01%
2020/09/07	2	116.00	4	114.75	111.50	-2	8,904	-0.02%
2020/09/04	3	116.33	23	114.33	117.50	-20	8,915	-0.22%
2020/09/03	14	120.46	26	119.79	118.50	-12	8,841	-0.14%
2020/09/02	5	120.80	10	120.00	124.50	-5	8,720	-0.06%
2020/09/01	22	121.80	29	122.09	119.00	-7	8,569	-0.08%
2020/08/31	9	123.78	3	123.83	123.00	6	8,391	0.07%
2020/08/28	19	129.11	12	127.63	128.50	7	8,239	0.08%
2020/08/27	28	131.86	13	129.81	129.00	15	8,073	0.19%
2020/08/26	11	130.27	41	132.49	126.50	-30	7,875	-0.38%
2020/08/25	45	130.08	12	127.63	132.50	33	7,705	0.43%
2020/08/24	23	118.61	5	119.40	121.00	18	7,525	0.24%
2020/08/21	8	122.44	43	122.29	115.50	-35	7,423	-0.47%
2020/08/20	32	121.53	18.1	119.61	119.00	13.9	7,244	0.19%
2020/08/19	15.1	128.86	36	127.92	123.50	-20.9	7,037	-0.30%
2020/08/18	32	120.94	27	120.06	123.00	5	6,553	0.08%
2020/08/17	55	109.26	14	108.32	112.00	41	6,422	0.64%
2020/08/14	0	0.00	25	98.00	102.00	-25	6,451	-0.39%
2020/08/13	3	98.20	19	99.06	98.00	-16	6,386	-0.25%
2020/08/12	2	97.50	4	97.33	98.90	-2	6,303	-0.03%
2020/08/11	12	98.27	11	100.25	97.00	1	6,268	0.02%
2020/08/10	11	101.51	2	102.00	99.60	9	6,183	0.15%
2020/08/07	2	102.50	6	106.17	105.50	-4	6,103	-0.07%
2020/08/06	6	106.83	7	107.29	107.50	-1	6,031	-0.02%
2020/08/05	121.1	109.39	21	105.52	105.50	100.1	5,924	1.69%	大買/
2020/08/04	38	97.85	38	100.86	102.50	0	5,671	0.00%
2020/08/03	27	93.65	39	95.58	93.40	-12	5,339	-0.22%
2020/07/31	4	88.25	11	88.01	87.80	-7	4,963	-0.14%
2020/07/30	1	87.00	10	86.00	87.20	-9	4,872	-0.18%
2020/07/29	1	84.10	16	83.06	84.70	-15	4,865	-0.31%
2020/07/28	5	81.98	5	82.30	81.40	0	4,853	0.00%
2020/07/27	0	0.00	4	83.53	84.20	-4	4,859	-0.08%
2020/07/24	10	83.20	3	83.17	83.20	7	4,905	0.14%
2020/07/23	2	85.65	1	85.80	85.40	1	4,865	0.02%
2020/07/22	2	87.00	4	87.35	87.00	-2	4,795	-0.04%
2020/07/21	19	87.22	9	87.52	87.30	10	4,748	0.21%
2020/07/20	23	88.35	58	87.37	90.10	-35	4,555	-0.77%
2020/07/16	7	82.09	20	82.89	83.70	-13	4,201	-0.31%
2020/07/15	54	83.80	13	84.73	81.10	41	4,146	0.99%
2020/07/14	4	84.70	44	84.68	84.20	-40	4,112	-0.97%
2020/07/13	5	81.26	7	81.44	80.00	-2	3,962	-0.05%
2020/07/10	4	80.10	3	80.37	79.50	1	3,992	0.03%
2020/07/09	17	82.18	1	81.70	82.00	16	3,999	0.40%
2020/07/08	32	83.60	0	0.00	82.70	32	3,978	0.80%
2020/07/07	6	84.50	4	85.70	84.60	2	3,949	0.05%
2020/07/06	1	86.70	16	87.21	87.30	-15	3,964	-0.38%
2020/07/03	4	88.70	1	86.90	86.50	3	3,951	0.08%
2020/07/02	31	90.70	10	90.31	89.50	21	3,889	0.54%
2020/07/01	4	87.10	65	85.70	87.20	-61	3,737	-1.63%
2020/06/29	2	80.35	5	80.50	80.20	-3	3,590	-0.08%
2020/06/23	1	81.70	1	82.70	81.40	0	3,598	0.00%
2020/06/22	4	83.10	2	81.85	81.50	2	3,591	0.06%
2020/06/19	7	84.80	2	84.40	84.00	5	3,604	0.14%
2020/06/18	2	84.90	5	85.20	85.00	-3	3,624	-0.08%
2020/06/17	0	0.00	3	84.60	84.00	-3	3,615	-0.08%
2020/06/16	1	85.10	3	84.20	85.10	-2	3,669	-0.05%
2020/06/15	2	84.60	2	82.50	82.50	0	3,694	0.00%
2020/06/12	4	80.20	4	80.73	84.50	0	3,735	0.00%
2020/06/11	59	84.25	24	84.17	81.60	35	3,744	0.93%
2020/06/10	7	81.86	2	82.00	81.80	5	3,706	0.13%
2020/06/09	3	83.80	1	82.40	82.40	2	3,749	0.05%
2020/06/08	17	84.21	5	85.40	83.80	12	3,776	0.32%
2020/06/05	16	85.10	5	86.24	85.00	11	3,799	0.29%
2020/06/04	0	0.00	5	85.40	85.80	-5	3,790	-0.13%
2020/06/03	6	85.20	16	86.04	85.20	-10	3,795	-0.26%
2020/06/02	24	85.09	28	87.04	85.60	-4	3,770	-0.11%
2020/06/01	14	84.36	23	83.10	85.00	-9	3,676	-0.24%
2020/05/29	29	81.90	25	83.28	81.80	4	3,656	0.11%
2020/05/28	7	82.94	17	82.62	82.70	-10	3,599	-0.28%
2020/05/27	10	81.40	4	80.73	79.90	6	3,570	0.17%
2020/05/26	38	82.63	22	83.68	82.00	16	3,575	0.45%
2020/05/25	3	82.10	3	81.00	81.30	0	3,497	0.00%
2020/05/22	16	84.74	11	84.27	81.70	5	3,470	0.14%
2020/05/21	21	81.21	20	81.87	83.60	1	3,390	0.03%
2020/05/19	6	73.95	6	73.50	74.20	0	3,277	0.00%
2020/05/18	7	71.73	1	72.70	71.00	6	3,263	0.18%
2020/05/15	9	74.78	16	76.55	76.00	-7	3,230	-0.22%
2020/05/14	17	76.46	23	77.11	74.80	-6	3,203	-0.19%
2020/05/13	1	75.40	1	73.50	75.60	0	3,170	0.00%
2020/05/12	2	72.65	2	73.25	72.80	0	3,189	0.00%
2020/05/11	4	76.68	3	77.67	75.00	1	3,204	0.03%
2020/05/08	0	0.00	2	74.00	74.30	-2	3,249	-0.06%
2020/05/07	1	74.30	2	74.30	73.60	-1	3,260	-0.03%
2020/05/06	3	72.60	0	0.00	72.50	3	3,275	0.09%
2020/05/05	10	72.49	7	72.36	72.50	3	3,345	0.09%
2020/05/04	13	68.09	2	69.10	69.00	11	3,348	0.33%
2020/04/30	1	69.30	2	68.80	69.30	-1	3,363	-0.03%
2020/04/29	14	68.14	24	68.01	66.90	-10	3,362	-0.30%
2020/04/28	13	65.98	2	66.40	66.50	11	3,324	0.33%
2020/04/24	2	64.65	41	64.45	64.50	-39	3,339	-1.17%
2020/04/23	22	65.35	0	0.00	65.40	22	3,380	0.65%
2020/04/22	1	62.50	1	63.50	64.00	0	3,366	0.00%
2020/04/21	2	63.65	1	64.10	62.10	1	3,376	0.03%
2020/04/20	10	64.85	27	65.61	65.20	-17	3,385	-0.50%
2020/04/17	48	66.21	15	67.50	65.10	33	3,424	0.96%
2020/04/16	25	63.50	0	0.00	64.70	25	3,385	0.74%
2020/04/15	10	63.57	18	63.39	63.70	-8	3,398	-0.24%
2020/04/14	4	59.15	5	60.20	60.10	-1	3,322	-0.03%
2020/04/13	8	59.19	5	59.18	59.00	3	3,317	0.09%
2020/04/10	1	61.00	2	62.30	62.60	-1	3,296	-0.03%
2020/04/09	17	63.46	2	64.30	61.40	15	3,318	0.45%
2020/04/08	0	0.00	5	64.28	64.80	-5	3,286	-0.15%
2020/04/07	3	58.50	3	60.67	60.90	0	3,291	0.00%
2020/04/06	3	57.73	8	57.39	58.00	-5	3,358	-0.15%
2020/03/31	7	53.73	2	55.10	53.60	5	3,455	0.14%
2020/03/27	2	53.80	0	0.00	52.20	2	3,524	0.06%
2020/03/26	1	50.30	2	51.00	52.00	-1	3,547	-0.03%
2020/03/25	2	50.15	11	49.70	50.20	-9	3,562	-0.25%
2020/03/24	18	45.80	18	45.97	46.15	0	3,574	0.00%
2020/03/23	0	0.00	10	42.45	42.45	-10	3,641	-0.27%
2020/03/20	15	47.88	4	48.11	47.15	11	3,733	0.29%
2020/03/19	11	46.37	11	45.56	45.45	0	3,735	0.00%
2020/03/18	4	55.80	1	54.80	50.50	3	3,788	0.08%
2020/03/17	7	56.51	9	58.09	56.10	-2	3,887	-0.05%
2020/03/16	9	67.46	0	0.00	62.30	9	3,944	0.23%
2020/03/13	8	65.90	13	65.49	69.20	-5	4,185	-0.12%
2020/03/12	20	71.89	6	72.67	72.00	14	4,433	0.32%
2020/03/11	12	79.26	9	78.51	77.50	3	4,457	0.07%
2020/03/10	0	0.00	1	75.50	77.50	-1	4,483	-0.02%
2020/03/09	0	0.00	2	77.10	73.80	-2	4,686	-0.04%
2020/03/06	0	0.00	1	78.60	78.00	-1	4,853	-0.02%
2020/03/05	1	79.50	3	80.57	79.60	-2	5,210	-0.04%
2020/03/04	9	79.81	2	80.35	78.80	7	5,650	0.12%
2020/03/03	1	79.90	13	79.78	79.90	-12	6,095	-0.20%
2020/03/02	1	75.90	9	76.86	76.00	-8	6,232	-0.13%
2020/02/27	16	75.31	1	76.10	74.00	15	6,417	0.23%
2020/02/26	16	80.90	1	81.60	79.20	15	6,428	0.23%
2020/02/25	3	82.20	2	83.80	81.80	1	6,413	0.02%
2020/02/24	5	83.60	4	84.85	83.10	1	6,407	0.02%
2020/02/21	7	83.53	8	85.03	83.80	-1	6,430	-0.02%
2020/02/20	0	0.00	12	80.32	80.60	-12	6,405	-0.19%
2020/02/18	1	78.20	0	0.00	77.20	1	6,427	0.02%
2020/02/17	20	78.42	11	79.06	78.70	9	6,426	0.14%
2020/02/14	1	79.90	15	80.11	80.50	-14	6,399	-0.22%
2020/02/13	16	79.19	0	0.00	78.40	16	6,356	0.25%
2020/02/12	3	78.60	10	78.40	79.70	-7	6,322	-0.11%
2020/02/11	10	78.44	13	78.02	78.20	-3	6,298	-0.05%
2020/02/10	10	70.50	10	73.20	74.00	0	6,219	0.00%
2020/02/07	2	74.00	3	73.37	73.50	-1	6,218	-0.02%
2020/02/06	15	76.13	23	73.63	75.60	-8	6,228	-0.13%
2020/02/05	21	70.95	9	70.74	70.30	12	6,142	0.20%
2020/02/04	9	72.30	0	0.00	73.10	9	6,094	0.15%
2020/02/03	2	71.30	1	71.90	71.50	1	6,160	0.02%
2020/01/31	0	0.00	10	75.91	76.60	-10	6,152	-0.16%
2020/01/30	7	78.11	2	78.75	77.40	5	6,161	0.08%
2020/01/20	6	85.70	16	85.32	86.00	-10	6,141	-0.16%
2020/01/17	7	86.41	7	86.40	85.70	0	6,134	0.00%
2020/01/14	0	0.00	2	85.80	86.00	-2	6,071	-0.03%
2020/01/10	2	83.60	2	83.00	83.00	0	5,975	0.00%
2020/01/09	2	80.40	13	83.15	84.10	-11	5,930	-0.19%
2020/01/08	3	80.10	1	79.50	79.60	2	5,877	0.03%
2020/01/07	1	80.10	9	79.24	79.50	-8	5,858	-0.14%
2020/01/06	10	81.50	1	82.40	81.40	9	5,853	0.15%
2020/01/03	0	0.00	1	84.20	83.90	-1	5,817	-0.02%
2020/01/02	9	87.52	8	87.70	87.00	1	5,767	0.02%
2019/12/31	5	88.80	10	88.39	88.50	-5	5,740	-0.09%
2019/12/30	14	88.32	1	88.40	88.40	13	5,722	0.23%
2019/12/27	2	86.95	4	87.48	87.20	-2	5,673	-0.04%
2019/12/26	10	85.77	8	85.51	86.10	2	5,622	0.04%
2019/12/25	6	84.13	6	85.33	86.20	0	5,601	0.00%
2019/12/24	2	83.80	5	85.18	83.80	-3	5,575	-0.05%
2019/12/23	2	87.50	0	0.00	85.90	2	5,535	0.04%
2019/12/20	7	86.94	2	87.70	87.70	5	5,505	0.09%
2019/12/19	2	87.40	2	87.00	86.70	0	5,481	0.00%
2019/12/18	1	87.10	2	86.00	86.50	-1	5,441	-0.02%
2019/12/17	16	90.26	15	90.29	89.00	1	5,353	0.02%
2019/12/16	2	88.55	11	88.54	88.60	-9	5,314	-0.17%
2019/12/13	38	91.05	33	89.20	88.30	5	5,311	0.09%
2019/12/12	14	92.77	12	93.32	92.70	2	5,259	0.04%
2019/12/11	13	90.86	14	90.67	90.70	-1	5,276	-0.02%
2019/12/10	28	89.86	25	90.41	90.50	3	5,215	0.06%
2019/12/09	35	87.10	28	86.78	87.10	7	4,920	0.14%
2019/12/06	13	83.68	11	82.76	82.50	2	4,593	0.04%
2019/12/05	2	82.25	1	82.30	82.60	1	4,507	0.02%
2019/12/04	26	82.39	28	82.14	81.70	-2	4,435	-0.05%
2019/12/03	11	79.45	13	79.92	82.30	-2	4,213	-0.05%
2019/12/02	48	79.14	107	79.04	79.70	-59	4,024	-1.47%	大賣/
2019/11/29	98	79.65	87	79.39	76.20	11	3,653	0.30%
2019/11/28	88	78.49	181	78.64	81.90	-93	3,188	-2.92%	大賣/
2019/11/27	20	73.53	15	73.18	74.50	5	2,710	0.18%
2019/11/26	130	72.23	36	71.61	71.00	94	2,499	3.76%	大買/
2019/11/25	2	68.50	6	69.22	69.00	-4	2,275	-0.18%
2019/11/22	6	67.80	1	67.50	67.50	5	2,218	0.23%
2019/11/20	13	70.34	3	68.40	67.80	10	2,171	0.46%
2019/11/19	4	70.33	5	70.54	71.00	-1	2,094	-0.05%
2019/11/14	1	67.00	0	0.00	67.50	1	1,969	0.05%
2019/11/06	1	68.70	0	0.00	68.70	1	2,031	0.05%
2019/11/05	1	71.10	0	0.00	70.30	1	2,009	0.05%
2019/11/01	2	70.40	0	0.00	70.30	2	1,956	0.10%
2019/10/31	4	72.53	51	72.91	70.60	-47	1,979	-2.37%
2019/10/30	6	71.00	4	71.30	71.10	2	1,871	0.11%
2019/10/29	2	70.30	11	70.89	70.00	-9	1,843	-0.49%
2019/10/28	1	68.90	0	0.00	69.60	1	1,804	0.06%
2019/10/25	1	68.20	5	67.20	67.20	-4	1,796	-0.22%
2019/10/23	0	0.00	1	68.60	67.60	-1	1,816	-0.06%
2019/10/18	0	0.00	1	68.50	69.10	-1	1,898	-0.05%
2019/10/17	5	68.50	0	0.00	68.80	5	1,920	0.26%
2019/10/16	0	0.00	1	67.70	68.00	-1	1,961	-0.05%
2019/10/15	1	69.50	1	69.30	69.10	0	1,953	0.00%
2019/10/14	8	71.96	6	71.12	70.20	2	1,946	0.10%
2019/10/09	0	0.00	1	70.70	71.20	-1	1,908	-0.05%
2019/10/08	0	0.00	1	70.80	70.80	-1	1,935	-0.05%
2019/10/07	11	72.70	10	72.30	71.40	1	2,043	0.05%
2019/10/04	41	71.57	0	0.00	71.90	41	2,071	1.98%
2019/10/03	6	71.85	0	0.00	71.50	6	2,109	0.28%
2019/10/02	2	71.40	2	71.15	71.30	0	2,087	0.00%
2019/09/25	3	67.60	0	0.00	67.60	3	2,166	0.14%
2019/09/20	0	0.00	11	70.68	70.90	-11	2,195	-0.50%
2019/09/19	0	0.00	2	71.70	70.10	-2	2,240	-0.09%
2019/09/18	6	71.98	1	72.80	70.10	5	2,218	0.23%
2019/09/17	4	72.63	3	74.07	74.10	1	2,140	0.05%
2019/09/16	65	74.58	100	75.50	73.80	-35	2,100	-1.67%
2019/09/12	7	70.14	12	70.60	70.90	-5	1,915	-0.26%
2019/09/06	0	0.00	1	70.30	68.80	-1	1,864	-0.05%
2019/09/04	0	0.00	38	69.08	69.20	-38	1,856	-2.05%
2019/09/02	0	0.00	6	68.35	68.40	-6	1,939	-0.31%
2019/08/30	0	0.00	15	67.30	66.50	-15	1,986	-0.75%
2019/08/28	0	0.00	10	67.00	66.70	-10	2,085	-0.48%
2019/08/27	0	0.00	10	66.10	66.30	-10	2,105	-0.47%
2019/08/23	1	66.00	11	65.69	66.50	-10	2,115	-0.47%
2019/08/22	0	0.00	11	68.46	66.00	-11	2,107	-0.52%
2019/08/20	5	70.24	21	69.90	68.80	-16	2,114	-0.76%
2019/08/16	0	0.00	1	68.10	68.10	-1	2,140	-0.05%
2019/08/15	2	66.60	35	66.97	68.10	-33	2,167	-1.52%
2019/08/14	2	68.50	9	69.07	68.10	-7	2,232	-0.31%
2019/08/13	22	67.04	4	66.85	67.00	18	2,308	0.78%
2019/08/12	5	68.86	13	68.98	69.00	-8	2,356	-0.34%
2019/08/08	9	67.71	8	66.96	68.00	1	2,397	0.04%
2019/08/07	5	66.14	0	0.00	65.90	5	2,428	0.21%
2019/08/06	0	0.00	2	65.80	65.90	-2	2,477	-0.08%
2019/08/05	10	65.10	1	65.00	65.60	9	2,502	0.36%
2019/08/02	3	64.40	1	63.90	65.30	2	2,559	0.08%
2019/08/01	1	65.50	0	0.00	66.30	1	2,635	0.04%
2019/07/31	5	66.24	0	0.00	66.60	5	2,815	0.18%
2019/07/30	4	66.50	0	0.00	66.00	4	2,935	0.14%
2019/07/29	12	68.07	1	67.20	67.40	11	3,005	0.37%
2019/07/26	0	0.00	10	66.97	67.00	-10	3,168	-0.32%
2019/07/25	16	68.57	1	67.90	67.50	15	3,292	0.46%
2019/07/24	37	69.01	0	0.00	68.60	37	3,316	1.12%
2019/07/23	35	70.69	7	71.17	68.10	28	3,345	0.84%
2019/07/22	92	71.19	3	72.20	70.90	89	3,332	2.67%
2019/07/19	2	73.50	0	0.00	73.00	2	3,343	0.06%
2019/07/18	1	74.00	42	73.54	73.60	-41	3,424	-1.20%
2019/07/17	3	72.07	2	71.50	72.20	1	3,400	0.03%
2019/07/15	0	0.00	5	71.10	71.00	-5	3,411	-0.15%
2019/07/11	4	71.40	31	72.47	70.30	-27	3,448	-0.78%
2019/07/10	15	73.85	13	73.08	73.90	2	3,385	0.06%
2019/07/09	5	73.40	26	71.93	71.30	-21	3,337	-0.63%
2019/07/05	4	70.68	25	71.24	71.30	-21	3,307	-0.63%
2019/07/04	15	70.03	28	69.53	69.10	-13	3,271	-0.40%
2019/07/03	0	0.00	31	68.32	68.70	-31	3,232	-0.96%
2019/07/02	2	68.40	13	68.22	68.20	-11	3,234	-0.34%
2019/07/01	2	68.10	5	67.30	68.10	-3	3,194	-0.09%
2019/06/28	5	66.20	2	66.40	66.00	3	3,167	0.09%
2019/06/27	5	68.10	5	67.44	67.20	0	3,194	0.00%
2019/06/26	25	66.38	11	66.54	68.00	14	3,198	0.44%
2019/06/25	4	66.40	0	0.00	66.10	4	3,160	0.13%
2019/06/21	4	66.70	66	64.07	63.80	-62	3,158	-1.96%
2019/06/20	0	0.00	30	65.45	65.80	-30	3,173	-0.95%
2019/06/19	0	0.00	10	65.20	65.20	-10	3,200	-0.31%
2019/06/14	0	0.00	2	63.80	63.60	-2	3,220	-0.06%
2019/06/12	0	0.00	17	65.00	65.00	-17	3,305	-0.51%
2019/06/10	0	0.00	3	65.10	66.00	-3	3,353	-0.09%
2019/06/06	12	65.88	12	65.40	65.50	0	3,360	0.00%
2019/06/05	14	64.99	15	64.61	64.60	-1	3,338	-0.03%
2019/06/04	1	63.40	270	62.69	62.70	-269	3,321	-8.10%	大賣/鉅額交易
2019/06/03	2	61.80	0	0.00	61.70	2	3,489	0.06%
2019/05/31	0	0.00	40	60.05	60.70	-40	3,561	-1.12%
2019/05/30	0	0.00	68	59.52	59.20	-68	3,757	-1.81%
2019/05/29	0	0.00	42	59.50	59.20	-42	3,838	-1.09%
2019/05/28	0	0.00	2	59.70	59.90	-2	3,851	-0.05%
2019/05/24	2	59.40	2	59.60	59.40	0	3,833	0.00%
2019/05/23	2	58.80	2	58.50	58.80	0	3,830	0.00%
2019/05/22	0	0.00	2	60.00	58.60	-2	3,820	-0.05%
2019/05/21	145	58.05	3	58.43	59.30	142	3,821	3.72%	大買/鉅額交易
2019/05/20	290	60.77	5	60.16	57.50	285	3,804	7.49%	大買/鉅額交易
2019/05/17	4	64.35	0	0.00	63.50	4	3,746	0.11%
2019/05/16	4	66.63	241	66.60	66.40	-237	3,729	-6.36%	大賣/鉅額交易
2019/05/15	0	0.00	1	64.80	65.20	-1	3,747	-0.03%
2019/05/13	3	65.23	0	0.00	64.50	3	3,783	0.08%
2019/05/10	2	64.75	4	64.80	65.60	-2	3,809	-0.05%
2019/05/09	3	68.70	15.2	67.24	64.90	-12.2	3,770	-0.32%
2019/05/08	31	70.42	9	72.00	69.70	22	3,717	0.59%
2019/05/07	9.2	71.01	4	69.58	72.00	5.2	3,566	0.15%
2019/05/06	6	68.45	4	69.05	67.50	2	3,465	0.06%
2019/05/03	8	69.19	37	69.61	70.50	-29	3,394	-0.85%
2019/05/02	31	65.51	56	67.59	66.50	-25	3,230	-0.77%
2019/04/30	1	61.90	14	61.84	63.80	-13	3,129	-0.42%
2019/04/29	11	64.99	0	0.00	63.50	11	3,143	0.35%
2019/04/26	7	63.76	160	63.89	63.90	-153	3,235	-4.73%	大賣/鉅額交易
2019/04/25	4	64.45	10	64.29	64.40	-6	3,376	-0.18%
2019/04/24	17	64.31	80	64.19	64.30	-63	3,559	-1.77%
2019/04/23	0	0.00	54	61.50	61.40	-54	3,612	-1.49%
2019/04/22	0	0.00	1	62.40	60.90	-1	3,617	-0.03%
2019/04/18	6	60.65	7	62.01	60.70	-1	3,668	-0.03%
2019/04/17	14	63.01	11	62.46	61.80	3	3,702	0.08%
2019/04/16	8	61.61	8	61.39	61.80	0	3,699	0.00%
2019/04/11	6	59.60	25	59.36	59.20	-19	3,821	-0.50%
2019/04/09	10	58.55	0	0.00	58.60	10	3,879	0.26%
2019/04/02	0	0.00	7	60.20	59.90	-7	4,157	-0.17%
2019/03/29	0	0.00	2	60.00	60.30	-2	4,208	-0.05%
2019/03/28	3	57.00	1	57.00	58.50	2	4,290	0.05%
2019/03/27	0	0.00	1	57.70	57.70	-1	4,449	-0.02%
2019/03/26	1	60.00	0	0.00	59.40	1	4,487	0.02%
2019/03/22	1	61.70	0	0.00	62.00	1	4,436	0.02%
2019/03/21	0	0.00	5	60.00	60.00	-5	4,404	-0.11%
2019/03/20	2	59.50	0	0.00	59.70	2	4,396	0.05%
2019/03/18	2	60.40	2	59.40	59.40	0	4,359	0.00%
2019/03/15	10	59.40	0	0.00	59.10	10	4,307	0.23%
2019/03/14	42	60.96	7	61.11	60.80	35	4,250	0.82%
2019/03/13	2	62.50	2	63.00	63.00	0	4,197	0.00%
2019/03/12	5	63.80	5.1	64.00	63.00	-0.1	4,164	0.00%
2019/03/11	0	0.00	1	64.80	64.50	-1	4,085	-0.02%
2019/03/08	35	65.02	3	64.70	64.30	32	4,060	0.79%
2019/03/07	313.1	66.27	310	67.13	66.80	3.1	4,015	0.08%	大買/大賣/
2019/03/06	5	64.64	1	64.90	64.70	4	3,838	0.10%
2019/03/05	12	66.14	12	66.64	63.00	0	3,750	0.00%
2019/03/04	2	63.50	6	62.58	63.80	-4	3,537	-0.11%
2019/02/25	0	0.00	1	62.00	62.00	-1	3,438	-0.03%
2019/02/22	0	0.00	1	62.90	62.40	-1	3,424	-0.03%
2019/02/20	6	62.82	5	63.64	61.20	1	3,373	0.03%
2019/02/19	2	63.80	11	63.45	63.30	-9	3,334	-0.27%
2019/02/18	4	62.65	17	62.81	62.80	-13	3,274	-0.40%
2019/02/15	0	0.00	22	62.09	62.00	-22	3,211	-0.69%
2019/02/14	0	0.00	5	59.52	61.40	-5	3,167	-0.16%
2019/02/13	6	58.62	9	58.19	58.20	-3	3,091	-0.10%
2019/02/12	12	60.76	9	61.09	59.60	3	3,027	0.10%
2019/02/11	14	59.98	7	62.57	62.50	7	2,990	0.23%
2019/01/30	16	59.30	0	0.00	59.30	16	2,930	0.55%
2019/01/29	11	59.68	28	59.55	59.50	-17	2,906	-0.58%
2019/01/28	6	57.92	4	57.55	58.10	2	2,840	0.07%
2019/01/25	29	57.00	5	57.18	56.40	24	2,820	0.85%
2019/01/24	28	57.81	9	58.20	57.80	19	2,794	0.68%
2019/01/23	2	57.80	3	56.83	57.90	-1	2,778	-0.04%
2019/01/22	30	57.09	6	58.23	57.10	24	2,766	0.87%
2019/01/21	37	59.04	2	60.20	59.00	35	2,726	1.28%
2019/01/18	2	59.85	51	60.59	61.30	-49	2,674	-1.83%
2019/01/17	91	61.07	12	61.08	58.00	79	2,540	3.11%
2019/01/16	9	63.40	37	63.93	64.30	-28	2,371	-1.18%
2019/01/15	26	61.52	25	61.65	61.80	1	2,144	0.05%
2019/01/14	28	58.10	5	58.98	59.40	23	2,000	1.15%
2019/01/11	41	59.27	7	59.00	58.90	34	1,988	1.71%
2019/01/10	39	58.68	5	58.30	58.40	34	1,938	1.75%
2019/01/09	11	59.48	13	59.22	58.00	-2	1,932	-0.10%
2019/01/08	0	0.00	9	58.73	58.50	-9	1,863	-0.48%
2019/01/07	1	58.51	6	58.30	59.00	-5	1,836	-0.27%
2019/01/04	113	55.72	2	55.05	56.90	111	1,794	6.19%	大買/鉅額交易
2019/01/03	2	58.00	61	57.50	57.50	-59	1,787	-3.30%
2019/01/02	100	56.42	1	56.00	55.80	99	1,769	5.59%
2018/12/28	3	55.33	1	55.70	55.50	2	1,788	0.11%
2018/12/27	37	57.23	31	56.66	54.50	6	1,787	0.34%
2018/12/26	8	57.15	2	59.00	57.50	6	1,665	0.36%
2018/12/25	46	56.52	39	56.25	57.50	7	1,576	0.44%
2018/12/24	0	0.00	15	55.71	56.30	-15	1,490	-1.01%
2018/12/22	6	54.50	8	54.85	55.20	-2	1,450	-0.14%
2018/12/21	3	52.63	63	54.04	54.50	-60	1,404	-4.27%
2018/12/20	23	52.79	37	51.65	52.60	-14	1,290	-1.08%
2018/12/19	4	49.26	11	49.32	49.35	-7	1,105	-0.63%
2018/12/14	1	46.30	1	46.15	46.15	0	1,062	0.00%
2018/12/13	1	46.55	0	0.00	46.10	1	1,061	0.09%
2018/12/12	0	0.00	5	45.62	45.45	-5	1,068	-0.47%
2018/12/11	0	0.00	1	44.40	44.70	-1	1,066	-0.09%
2018/12/10	2	43.80	0	0.00	43.75	2	1,088	0.18%
2018/12/06	4	44.18	0	0.00	43.85	4	1,149	0.35%
2018/12/04	0	0.00	1	47.80	47.30	-1	1,298	-0.08%
2018/12/03	0	0.00	2	48.15	47.40	-2	1,399	-0.14%
2018/11/30	0	0.00	1	46.20	46.20	-1	1,467	-0.07%
2018/11/29	0	0.00	8	45.50	45.00	-8	1,533	-0.52%
2018/11/26	0	0.00	2	42.85	43.00	-2	1,603	-0.12%
2018/11/21	1	42.85	0	0.00	43.50	1	1,636	0.06%
2018/11/16	2	41.85	0	0.00	41.80	2	1,692	0.12%
2018/11/14	0	0.00	1	41.50	41.20	-1	1,779	-0.06%
2018/11/12	1	42.80	5	41.60	41.60	-4	1,797	-0.22%
2018/11/09	13	43.77	0	0.00	44.45	13	1,804	0.72%
2018/11/07	0	0.00	13	41.25	42.20	-13	1,834	-0.71%
2018/11/01	16	42.13	5	42.00	41.00	11	1,916	0.57%
2018/10/30	12	38.20	0	0.00	38.90	12	2,028	0.59%
2018/10/23	0	0.00	13	41.70	41.50	-13	2,209	-0.59%
2018/10/22	0	0.00	1	43.15	43.20	-1	2,240	-0.04%
2018/10/19	0	0.00	16	39.38	40.10	-16	2,248	-0.71%
2018/10/18	0	0.00	1	41.65	41.05	-1	2,279	-0.04%
2018/10/17	2	41.75	1	41.70	41.65	1	2,298	0.04%
2018/10/16	0	0.00	5	40.72	40.60	-5	2,315	-0.22%
2018/10/15	0	0.00	5	40.40	39.65	-5	2,404	-0.21%
2018/10/12	17	39.26	0	0.00	39.95	17	2,416	0.70%
2018/10/11	0	0.00	2	37.35	37.35	-2	2,426	-0.08%
2018/10/09	0	0.00	1	42.40	41.45	-1	2,449	-0.04%
2018/10/08	2	47.13	1	48.30	44.95	1	2,500	0.04%
2018/10/05	32	46.67	2	47.55	47.05	30	2,470	1.21%
2018/10/04	0	0.00	4	52.30	51.50	-4	2,418	-0.17%
2018/09/28	1	53.60	4	54.00	53.00	-3	2,888	-0.10%
2018/09/27	2	52.00	12	53.27	53.30	-10	2,971	-0.34%
2018/09/25	2	52.10	33	53.15	53.00	-31	3,199	-0.97%
2018/09/19	0	0.00	20	52.00	52.00	-20	3,319	-0.60%
2018/09/12	2	52.75	2	53.70	53.00	0	3,425	0.00%
2018/09/11	5	53.04	6	53.15	55.00	-1	3,465	-0.03%
2018/09/10	19	56.96	3	60.00	55.10	16	3,540	0.45%
2018/09/07	126	61.37	152	60.21	61.20	-26	3,671	-0.71%	大買/大賣/
2018/09/06	1	61.40	18	60.96	60.80	-17	3,623	-0.47%
2018/09/05	3	59.70	26	59.68	59.90	-23	3,789	-0.61%
2018/09/04	4	58.40	6	58.23	58.60	-2	4,061	-0.05%
2018/09/03	0	0.00	6	55.50	55.50	-6	4,108	-0.15%
2018/08/29	1	54.60	11	55.03	55.00	-10	4,330	-0.23%
2018/08/22	0	0.00	1	55.50	55.40	-1	4,505	-0.02%
2018/08/21	2	54.40	12	54.88	54.90	-10	4,520	-0.22%
2018/08/20	0	0.00	2	53.00	53.00	-2	4,549	-0.04%
2018/08/17	1	54.50	1	54.30	53.90	0	4,542	0.00%
2018/08/15	0	0.00	3	52.30	52.50	-3	4,506	-0.07%
2018/08/14	1	52.20	4	52.78	52.90	-3	4,513	-0.07%
2018/08/13	32	51.28	46	54.13	51.30	-14	4,464	-0.31%
2018/08/10	22	56.35	28	56.29	55.80	-6	4,400	-0.14%
2018/08/09	0	0.00	2	56.50	56.40	-2	4,399	-0.05%
2018/08/07	16	56.59	12	55.60	56.80	4	4,431	0.09%
2018/08/06	8	57.04	119	55.88	55.90	-111	4,424	-2.51%	大賣/鉅額交易
2018/08/03	9	59.47	38	58.52	58.10	-29	4,340	-0.67%
2018/08/02	5	59.44	0	0.00	59.30	5	4,326	0.12%
2018/08/01	4	61.40	16	61.30	60.50	-12	4,312	-0.28%
2018/07/31	2	58.90	0	0.00	58.80	2	4,236	0.05%
2018/07/30	11	58.65	1	58.30	59.00	10	4,242	0.24%
2018/07/27	13	60.85	2	60.45	61.00	11	4,222	0.26%
2018/07/26	49	60.60	8	60.58	60.50	41	4,186	0.98%
2018/07/25	3	60.33	5	60.38	60.40	-2	4,168	-0.05%
2018/07/24	0	0.00	1	59.60	59.00	-1	4,135	-0.02%
2018/07/23	12	57.84	0	0.00	57.70	12	4,131	0.29%
2018/07/20	33	61.75	8	61.23	59.40	25	4,119	0.61%
2018/07/19	1	58.60	24	59.59	59.70	-23	4,047	-0.57%
2018/07/18	3	59.73	43	59.77	58.80	-40	4,044	-0.99%
2018/07/17	8	59.29	39	59.19	60.20	-31	4,011	-0.77%
2018/07/16	3	59.00	22	60.51	60.60	-19	3,970	-0.48%
2018/07/13	53	57.59	2	57.50	57.40	51	3,883	1.31%
2018/07/12	3	57.63	0	0.00	57.60	3	3,883	0.08%
2018/07/11	37	58.05	4	57.00	57.50	33	3,889	0.85%
2018/07/10	130	59.66	49	59.94	58.10	81	3,883	2.09%	大買/
2018/07/09	33	61.84	39	61.31	62.50	-6	3,722	-0.16%
2018/07/06	100	58.43	13	57.34	59.70	87	3,612	2.41%
2018/07/05	57	60.21	1	60.10	58.50	56	3,522	1.59%
2018/07/04	1	61.00	0	0.00	61.00	1	3,500	0.03%
2018/07/03	31	62.47	14	62.15	62.00	17	3,453	0.49%
2018/07/02	3	59.60	10	59.21	60.10	-7	3,322	-0.21%
2018/06/29	6	55.85	8	56.20	56.20	-2	3,241	-0.06%
2018/06/28	0	0.00	303	54.01	53.50	-303	3,214	-9.43%	大賣/鉅額交易
2018/06/26	0	0.00	3	54.57	55.50	-3	3,211	-0.09%
2018/06/25	0	0.00	2	58.10	57.10	-2	3,182	-0.06%
2018/06/22	0	0.00	6	57.85	57.80	-6	3,215	-0.19%
2018/06/20	1	54.60	1	55.30	55.70	0	3,312	0.00%
2018/06/19	12	59.23	3	59.87	58.30	9	3,287	0.27%
2018/06/15	16	64.06	17	63.75	62.00	-1	3,212	-0.03%
2018/06/14	1	61.40	16	60.81	60.00	-15	3,003	-0.50%
2018/06/13	101	62.76	37	64.68	61.00	64	2,993	2.14%	大買/
2018/06/12	32	63.03	52	64.45	65.60	-20	2,818	-0.71%
2018/06/11	2	61.00	3	61.20	59.70	-1	2,490	-0.04%
2018/06/08	12	60.97	24	60.16	60.10	-12	2,416	-0.50%
2018/06/07	5	57.98	2	58.95	57.50	3	2,325	0.13%
2018/06/06	4	59.10	2	59.80	60.00	2	2,295	0.09%
2018/06/04	4	56.45	9	57.13	57.20	-5	2,244	-0.22%
2018/06/01	2	53.30	0	0.00	53.60	2	2,151	0.09%
2018/05/31	6	54.17	3	54.43	53.80	3	2,139	0.14%
2018/05/30	8	54.33	7	54.29	53.70	1	2,091	0.05%
2018/05/29	34	53.79	22	53.81	53.50	12	2,061	0.58%
2018/05/28	19	50.85	2	51.35	52.60	17	1,989	0.85%
2018/05/25	26	48.63	0	0.00	47.90	26	1,954	1.33%
2018/05/24	52	48.96	1	48.70	48.90	51	1,964	2.60%
2018/05/23	9	46.93	0	0.00	48.10	9	1,974	0.46%
2018/05/22	0	0.00	3	45.78	46.20	-3	1,981	-0.15%
2018/05/18	2	47.48	0	0.00	47.10	2	2,027	0.10%
2018/05/16	0	0.00	2	48.75	48.50	-2	2,118	-0.09%
2018/05/15	3	49.30	2	49.63	49.00	1	2,168	0.05%
2018/05/09	17	50.40	7	50.90	50.10	10	2,245	0.45%
2018/05/04	2	52.00	0	0.00	53.00	2	2,301	0.09%
2018/05/02	26	49.48	1	50.20	50.20	25	2,325	1.07%
2018/04/23	0	0.00	8	53.50	52.90	-8	2,495	-0.32%
2018/04/18	8	54.30	0	0.00	53.50	8	2,806	0.29%
2018/04/17	0	0.00	19	53.85	54.10	-19	3,006	-0.63%
2018/04/16	11	55.86	10	55.20	54.50	1	3,060	0.03%
2018/04/13	1	54.40	3	54.73	54.50	-2	3,109	-0.06%
2018/04/12	1	52.60	0	0.00	52.60	1	3,276	0.03%
2018/04/10	6	54.32	7	54.83	54.30	-1	3,365	-0.03%
2018/04/09	42	51.70	0	0.00	51.80	42	3,391	1.24%
2018/04/03	3	53.27	13	53.42	52.90	-10	3,558	-0.28%
2018/03/31	1	56.40	0	0.00	56.30	1	3,695	0.03%
2018/03/30	10	56.70	0	0.00	56.50	10	3,709	0.27%
2018/03/29	9	57.00	0	0.00	57.00	9	3,729	0.24%
2018/03/28	40	58.03	0	0.00	57.60	40	3,771	1.06%
2018/03/27	0	0.00	5	60.00	58.60	-5	3,793	-0.13%
2018/03/26	11	58.65	29	59.64	59.90	-18	3,763	-0.48%
2018/03/23	43	53.96	10	54.28	55.00	33	3,714	0.89%
2018/03/22	7	61.23	4	61.88	59.10	3	3,717	0.08%
2018/03/21	25	61.27	4	60.50	61.30	21	3,857	0.54%
2018/03/20	25	58.74	0	0.00	59.00	25	3,826	0.65%
2018/03/19	1	59.10	13	60.16	59.10	-12	3,854	-0.31%
2018/03/16	96	59.39	3	60.10	59.00	93	3,845	2.42%
2018/03/14	3	56.87	1	57.00	56.30	2	3,790	0.05%
2018/03/13	1	54.10	2	55.15	57.00	-1	3,762	-0.03%
2018/03/12	161	53.90	0	0.00	54.30	161	3,751	4.29%	大買/鉅額交易
2018/03/09	3	53.97	26	54.52	54.50	-23	3,772	-0.61%
2018/03/08	0	0.00	2	51.20	51.20	-2	3,753	-0.05%
2018/03/01	0	0.00	2	50.60	51.40	-2	4,715	-0.04%
2018/02/27	5	50.90	0	0.00	50.90	5	4,820	0.10%
2018/02/22	1	51.20	1	50.10	50.80	0	5,090	0.00%
2018/02/21	2	50.40	6	49.88	49.90	-4	5,130	-0.08%
2018/02/12	29	48.47	1	49.00	48.70	28	5,353	0.52%
2018/02/09	3	42.45	13	42.95	46.25	-10	5,350	-0.19%
2018/02/08	2	43.50	1	44.20	44.00	1	5,362	0.02%
2018/02/07	1	46.15	2	47.58	45.90	-1	5,411	-0.02%
2018/02/06	1	48.80	2	49.00	48.70	-1	5,454	-0.02%
2018/02/02	1	54.10	0	0.00	55.10	1	5,529	0.02%
2018/02/01	3	54.70	3	55.03	53.50	0	5,676	0.00%
2018/01/31	2	55.00	23	55.17	54.60	-21	5,770	-0.36%
2018/01/30	0	0.00	121	58.36	57.20	-121	5,931	-2.04%	大賣/鉅額交易
2018/01/29	0	0.00	178	58.01	57.80	-178	6,144	-2.90%	大賣/鉅額交易
2018/01/25	6	59.52	6	58.90	58.60	0	6,142	0.00%
2018/01/24	2	59.05	1	58.90	58.80	1	6,154	0.02%
2018/01/23	12	59.00	2	59.80	59.00	10	6,175	0.16%
2018/01/22	33	59.96	11	59.26	60.10	22	6,189	0.36%
2018/01/19	5	59.34	18	59.93	59.30	-13	6,232	-0.21%
2018/01/18	6	59.40	35	59.31	58.30	-29	6,180	-0.47%
2018/01/17	70	59.66	2	59.90	58.90	68	6,170	1.10%
2018/01/16	19	60.27	29	60.13	61.10	-10	6,111	-0.16%
2018/01/15	15	57.62	17	57.45	57.40	-2	5,997	-0.03%
2018/01/12	15	58.41	26	57.86	58.70	-11	5,962	-0.18%
2018/01/11	83	62.24	5	64.28	59.30	78	5,824	1.34%
2018/01/10	1	65.80	3	65.13	65.80	-2	5,634	-0.04%
2018/01/09	25	65.15	8	65.71	64.80	17	5,582	0.30%
2018/01/08	11	67.26	35	67.04	66.00	-24	5,555	-0.43%
2018/01/05	7	63.73	6	64.32	63.80	1	5,458	0.02%
2018/01/04	2	64.35	7	64.61	64.00	-5	5,508	-0.09%
2018/01/03	15	65.54	6	65.60	66.00	9	5,491	0.16%
2018/01/02	142	63.95	55	65.21	66.00	87	5,441	1.60%	大買/