宣德 (5457)-富邦-仁愛券商分點個股進出

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
56.4
漲跌
▲0.8
漲幅
+1.44%
成交量
488張
產業
上櫃電子零組件類股▲2.99%
420人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	1	56.80	1	56.50	56.40	0	2,019	0.00%
2024/04/23	1	56.10	0	0.00	55.60	1	2,034	0.05%
2024/04/22	3.1	56.19	0	0.00	55.90	3.1	2,073	0.15%
2024/04/19	1	59.10	1	56.30	56.80	0	2,062	0.00%
2024/04/18	1.1	59.30	0	0.00	59.10	1.1	2,048	0.05%
2024/04/17	0.1	59.50	0	0.00	59.50	0.1	2,051	0.00%
2024/04/12	0	0.00	1.1	61.02	61.80	-1.1	2,045	-0.05%
2024/04/11	15.1	60.23	0	0.00	60.00	15.1	2,037	0.74%
2024/04/10	0	0.00	2	61.20	61.20	-2	2,049	-0.10%
2024/04/09	5	60.92	1	61.70	60.90	4	2,046	0.20%
2024/04/08	11	60.99	3.2	62.95	62.50	7.8	2,023	0.39%
2024/04/03	2	58.30	2	58.10	58.00	0	1,997	0.00%
2024/04/02	3.1	60.24	5	59.58	59.70	-1.9	1,991	-0.10%
2024/04/01	1	61.10	1	61.70	61.30	0	1,983	0.00%
2024/03/29	1	60.90	0	0.00	60.70	1	1,993	0.05%
2024/03/28	5	60.60	0	0.00	60.60	5	2,006	0.25%
2024/03/26	0.1	61.90	19	62.50	61.70	-18.9	2,051	-0.92%
2024/03/22	13	63.65	1	62.90	62.80	12	2,169	0.55%
2024/03/21	20	64.00	0	0.00	63.90	20	2,233	0.90%
2024/03/20	51.8	63.69	1	64.20	62.80	50.8	2,244	2.26%
2024/03/19	20	63.00	1.1	62.89	63.00	18.9	2,280	0.83%
2024/03/18	3.1	61.35	5	61.84	62.20	-1.9	2,270	-0.08%
2024/03/15	3	59.47	0	0.00	59.10	3	2,241	0.13%
2024/03/14	1	61.00	1	62.30	60.60	0	2,229	0.00%
2024/03/13	22	62.48	0	0.00	61.70	22	2,230	0.99%
2024/03/11	0	0.00	4	63.60	63.20	-4	2,177	-0.18%
2024/03/08	11	66.25	0	0.00	64.30	11	2,159	0.51%
2024/03/07	2	68.30	100	67.30	67.80	-98	2,114	-4.63%
2024/03/06	1	68.10	0.1	68.20	68.20	0.9	2,075	0.04%
2024/03/05	5	67.18	2	68.10	68.90	3	2,065	0.15%
2024/03/04	10.1	69.31	0	0.00	69.10	10.1	2,029	0.50%
2024/03/01	6	68.85	5	69.34	70.00	1	1,964	0.05%
2024/02/29	31	68.10	4	67.48	67.60	27	1,879	1.44%
2024/02/27	70	67.92	3	68.80	67.80	67	1,869	3.58%
2024/02/23	2	68.10	15.1	68.16	67.20	-13.1	1,764	-0.74%
2024/02/22	1	66.40	9	66.81	67.40	-8	1,725	-0.46%
2024/02/21	13	66.91	37	67.12	67.00	-24	1,679	-1.43%
2024/02/20	6	65.17	3.1	64.83	65.30	3	1,578	0.19%
2024/02/19	40.1	65.80	34.6	64.41	63.50	5.5	1,524	0.36%
2024/02/16	0.1	62.96	10	62.14	63.00	-9.9	1,438	-0.69%
2024/02/15	6.1	60.18	3	58.77	60.50	3.1	1,390	0.22%
2024/02/05	2	56.50	0	0.00	56.80	2	1,347	0.15%
2024/02/02	0	0.00	1	58.90	58.90	-1	1,313	-0.08%
2024/02/01	0	0.00	1	59.20	58.80	-1	1,305	-0.08%
2024/01/31	0	0.00	1	59.60	58.80	-1	1,300	-0.08%
2024/01/30	10	61.10	11	60.19	60.30	-1	1,290	-0.08%
2024/01/29	1	59.40	7	60.26	61.00	-6	1,277	-0.47%
2024/01/26	5.3	59.01	0	0.00	59.30	5.3	1,233	0.43%
2024/01/25	1	60.00	2	60.00	58.10	-1	1,212	-0.08%
2024/01/24	6	59.92	12	60.15	59.80	-6	1,188	-0.50%
2024/01/23	16	58.58	3	58.50	59.10	13	1,146	1.13%
2024/01/22	0	0.00	1	58.00	58.10	-1	1,128	-0.09%
2024/01/19	1	57.60	0	0.00	57.30	1	1,121	0.09%
2024/01/18	0	57.50	0	0.00	57.80	0	1,116	0.00%
2024/01/16	0.1	58.70	5	57.88	58.80	-4.9	1,089	-0.45%
2024/01/15	1	54.90	1	55.20	56.00	0	1,050	0.00%
2024/01/10	0	0.00	1	55.50	55.50	-1	1,085	-0.09%
2024/01/09	0	0.00	3	56.37	55.60	-3	1,087	-0.28%
2024/01/05	2	55.70	0	0.00	55.60	2	1,078	0.19%
2024/01/04	2	55.40	0	0.00	55.30	2	1,096	0.18%
2024/01/03	2	56.85	3	56.97	56.80	-1	1,079	-0.09%
2024/01/02	3	58.67	3	57.73	57.30	0	1,079	0.00%
2023/12/29	5	59.18	5	58.86	58.30	0	1,064	0.00%
2023/12/28	2	58.10	0	0.00	58.10	2	1,042	0.19%
2023/12/27	0	0.00	12	58.22	57.80	-12	1,029	-1.17%
2023/12/26	0	0.00	6	56.97	57.40	-6	1,018	-0.59%
2023/12/25	1	56.30	1.4	57.65	57.40	-0.4	1,011	-0.03%
2023/12/22	1	56.10	6.1	56.57	57.00	-5.1	997	-0.51%
2023/12/21	11	57.23	5	57.52	57.00	6	977	0.61%
2023/12/20	19	59.07	19.1	59.26	59.10	-0.1	953	-0.01%
2023/12/19	3	59.70	8	58.61	58.10	-5	888	-0.56%
2023/12/18	10	58.79	9.6	59.09	59.30	0.4	844	0.05%
2023/12/15	2	56.95	3	56.70	57.10	-1	786	-0.13%
2023/12/14	4	57.35	4.1	57.22	57.50	-0.1	769	-0.01%
2023/12/13	0	0.00	6.5	55.14	55.50	-6.5	721	-0.90%
2023/12/12	0	0.00	1	54.30	54.20	-1	728	-0.14%
2023/12/11	1	53.90	2	54.05	54.20	-1	737	-0.14%
2023/12/08	2	54.35	2	54.35	55.00	0	747	0.00%
2023/12/07	3	53.87	14	53.01	53.00	-11	743	-1.48%
2023/12/06	1	54.30	0	0.00	53.80	1	803	0.12%
2023/12/04	0.1	55.30	1	55.40	55.30	-0.9	911	-0.10%
2023/12/01	0	0.00	1	55.50	55.20	-1	946	-0.11%
2023/11/30	2	54.95	5	55.00	55.10	-3	1,093	-0.27%
2023/11/29	13	54.93	3	55.17	54.90	10	1,300	0.77%
2023/11/28	0	0.00	1	54.60	55.80	-1	1,305	-0.08%
2023/11/24	0	0.00	28	54.49	54.70	-28	1,357	-2.06%
2023/11/21	0	0.00	0.1	54.10	53.80	-0.1	1,417	0.00%
2023/11/20	1	54.10	0	0.00	54.30	1	1,426	0.07%
2023/11/17	2	54.70	3	54.97	54.30	-1	1,427	-0.07%
2023/11/16	11	54.66	4	54.22	54.60	7	1,422	0.49%
2023/11/15	1	52.90	5.4	53.01	54.30	-4.4	1,410	-0.31%
2023/11/14	3.1	50.59	1	51.00	51.30	2.1	1,383	0.15%
2023/11/13	5.3	50.54	2	50.80	50.60	3.3	1,380	0.24%
2023/11/08	2	53.60	1.1	53.04	53.20	0.9	1,382	0.07%
2023/11/07	1	52.60	1	53.00	53.40	0	1,390	0.00%
2023/11/06	0	0.00	3.2	52.24	52.80	-3.2	1,394	-0.23%
2023/11/03	0	0.00	2	51.50	51.10	-2	1,393	-0.14%
2023/11/01	1	50.50	0	0.00	50.50	1	1,408	0.07%
2023/10/31	1	50.70	5	50.80	50.00	-4	1,415	-0.28%
2023/10/30	0	0.00	1	51.10	50.80	-1	1,425	-0.07%
2023/10/27	1	50.70	0	0.00	50.70	1	1,433	0.07%
2023/10/26	2	50.85	2	50.95	51.10	0	1,454	0.00%
2023/10/25	0.1	51.50	5	51.38	51.50	-4.9	1,459	-0.34%
2023/10/24	1	50.80	2	50.25	51.10	-1	1,467	-0.07%
2023/10/23	4	50.80	1	50.60	50.00	3	1,484	0.20%
2023/10/20	2	49.38	2	49.75	50.40	0	1,521	0.00%
2023/10/19	25	49.33	0	0.00	49.35	25	1,593	1.57%
2023/10/18	2	50.75	0	0.00	50.30	2	1,603	0.12%
2023/10/17	0	0.00	2	51.45	51.00	-2	1,609	-0.12%
2023/10/16	4	50.53	2	50.60	50.50	2	1,651	0.12%
2023/10/13	2	51.25	0	0.00	51.20	2	1,702	0.12%
2023/10/12	1	51.30	13	52.18	52.00	-12	1,851	-0.65%
2023/10/11	1.2	52.83	0	0.00	52.70	1.2	1,944	0.06%
2023/10/02	1	54.00	0.2	54.00	54.00	0.8	2,460	0.03%
2023/09/28	0	0.00	3	52.70	52.70	-3	2,530	-0.12%
2023/09/27	0.2	53.00	0	0.00	52.90	0.2	2,562	0.01%
2023/09/26	1	53.60	0	0.00	53.00	1	2,565	0.04%
2023/09/21	0	0.00	1	53.80	53.80	-1	2,543	-0.04%
2023/09/20	10	54.60	0	0.00	54.60	10	2,533	0.39%
2023/09/19	3	55.50	0	0.00	55.30	3	2,521	0.12%
2023/09/15	0.1	56.20	11	54.85	55.30	-10.9	2,510	-0.43%
2023/09/14	0	0.00	4	56.08	56.10	-4	2,492	-0.16%
2023/09/13	0	0.00	5	55.30	55.40	-5	2,489	-0.20%
2023/09/12	1	55.50	3	55.60	55.80	-2	2,478	-0.08%
2023/09/11	13	55.89	11	56.97	55.30	2	2,488	0.08%
2023/09/08	11	58.42	3	58.20	58.50	8	2,420	0.33%
2023/09/07	5	59.52	13	58.95	58.50	-8	2,400	-0.33%
2023/09/06	1	59.40	3	59.23	59.60	-2	2,313	-0.09%
2023/09/05	23	60.73	3	60.87	60.60	20	2,270	0.88%
2023/09/04	21.1	59.82	22.3	60.02	61.00	-1.2	2,122	-0.06%
2023/09/01	2	56.30	0	0.00	56.00	2	1,910	0.10%
2023/08/31	1	55.60	0	0.00	55.90	1	1,903	0.05%
2023/08/30	1	54.60	1.2	55.08	55.40	-0.2	1,906	-0.01%
2023/08/29	9	54.86	9.1	55.57	55.00	-0.1	1,868	-0.01%
2023/08/25	0.2	52.50	2	52.90	52.30	-1.8	1,795	-0.10%
2023/08/24	0	0.00	0.2	53.00	53.00	-0.2	1,788	-0.01%
2023/08/23	0	0.00	1	51.80	51.90	-1	1,775	-0.06%
2023/08/18	1	52.50	0	0.00	52.20	1	1,772	0.06%
2023/08/17	1	52.50	1	52.30	52.20	0	1,763	0.00%
2023/08/16	1	50.80	2	51.70	51.70	-1	1,758	-0.06%
2023/08/15	0	0.00	3	51.63	51.60	-3	1,755	-0.17%
2023/08/14	3	50.83	0	0.00	50.30	3	1,748	0.17%
2023/08/11	1	51.30	3	51.83	52.30	-2	1,733	-0.12%
2023/08/10	1	51.10	2	51.80	51.50	-1	1,723	-0.06%
2023/08/09	1	52.20	1	52.40	52.50	0	1,713	0.00%
2023/08/08	0	0.00	3	52.97	52.60	-3	1,710	-0.18%
2023/08/07	1	51.30	1	52.00	52.30	0	1,735	0.00%
2023/08/04	2	50.95	1	51.60	51.70	1	1,727	0.06%
2023/08/02	1	51.70	1	52.30	51.50	0	1,726	0.00%
2023/08/01	1	51.80	0	0.00	52.80	1	1,713	0.06%
2023/07/31	1	52.00	4	52.38	52.30	-3	1,706	-0.18%
2023/07/28	0	0.00	1	51.70	51.20	-1	1,686	-0.06%
2023/07/27	3.3	51.19	2	51.95	51.20	1.3	1,681	0.07%
2023/07/26	1.1	50.51	0.1	50.80	50.50	1	1,674	0.06%
2023/07/25	3	50.53	1.1	50.98	51.20	2	1,660	0.12%
2023/07/24	14	51.77	35	52.47	52.10	-21	1,621	-1.29%
2023/07/21	5	56.56	1	57.00	56.20	4	1,564	0.26%
2023/07/20	1	57.10	10	56.80	56.80	-9	1,560	-0.58%
2023/07/19	0.1	56.86	0.1	57.10	57.00	0	1,539	0.00%
2023/07/18	7.3	56.84	3	57.03	56.50	4.3	1,506	0.28%
2023/07/17	33.1	56.62	17	56.39	56.50	16.1	1,460	1.10%
2023/07/14	7	60.66	4.1	60.55	60.80	2.9	1,310	0.22%
2023/07/13	40	63.66	15	62.67	62.00	25	1,208	2.06%
2023/07/12	20.3	63.95	17.5	63.43	64.00	2.8	1,078	0.26%
2023/07/11	1	59.00	5.2	59.31	59.10	-4.2	859	-0.49%
2023/07/07	1	57.10	11	56.20	56.40	-10	754	-1.32%
2023/07/06	12	57.30	3	57.80	57.20	9	726	1.24%
2023/07/05	0	0.00	7.3	55.25	55.20	-7.3	678	-1.07%
2023/07/04	0	0.00	4	53.68	53.70	-4	650	-0.62%
2023/07/03	0	0.00	4	52.60	53.10	-4	648	-0.62%
2023/06/26	3	53.60	1	54.40	52.80	2	678	0.29%
2023/06/20	1	53.70	1	54.60	53.70	0	802	0.00%
2023/06/19	1	54.90	4	54.45	54.30	-3	806	-0.37%
2023/06/16	1	53.70	0	0.00	53.70	1	811	0.12%
2023/06/15	0	0.00	3	54.37	54.10	-3	817	-0.37%
2023/06/13	1	53.30	7	52.81	53.00	-6	801	-0.75%
2023/06/12	0	0.00	0.1	52.50	52.70	-0.1	803	-0.01%
2023/06/09	0	0.00	1	51.80	51.70	-1	811	-0.12%
2023/06/08	1.1	51.79	1	51.90	51.40	0.1	817	0.01%
2023/06/07	4	52.03	1	51.90	52.10	3	828	0.36%
2023/06/06	2	52.50	0	0.00	52.00	2	839	0.24%
2023/06/05	1	54.90	7	53.70	53.80	-6	831	-0.72%
2023/06/02	0	0.00	1	51.10	51.10	-1	806	-0.12%
2023/05/29	0	0.00	19	50.32	50.90	-19	957	-1.98%
2023/05/26	32	49.81	0	0.00	49.65	32	1,162	2.75%
2023/05/24	0	0.00	0.3	50.70	50.60	-0.3	1,225	-0.02%
2023/05/23	0	0.00	1	51.00	51.10	-1	1,237	-0.08%
2023/05/19	0	0.00	11	50.54	50.40	-11	1,251	-0.88%
2023/05/18	5	50.00	0	0.00	50.40	5	1,253	0.40%
2023/05/16	0.1	49.45	0	0.00	50.40	0.1	1,254	0.01%
2023/05/11	5.2	49.32	0	0.00	48.95	5.2	1,251	0.41%
2023/05/05	1	53.30	0	0.00	53.30	1	1,236	0.08%
2023/05/03	0	0.00	1	53.10	53.10	-1	1,251	-0.08%
2023/05/02	1	53.40	0	0.00	53.80	1	1,257	0.08%
2023/04/28	0	0.00	3	52.80	53.10	-3	1,259	-0.24%
2023/04/27	3	52.30	1	52.50	52.30	2	1,259	0.16%
2023/04/26	10.5	52.72	5	52.47	52.00	5.5	1,256	0.44%
2023/04/25	5.7	54.50	3.1	55.43	54.10	2.6	1,228	0.21%
2023/04/24	3.1	53.71	1	53.60	53.70	2.1	1,205	0.17%
2023/04/20	2.1	55.90	1	55.00	55.30	1.1	1,200	0.09%
2023/04/19	2.1	57.57	0	0.00	56.40	2.1	1,194	0.17%
2023/04/18	5.6	58.08	12	58.41	57.70	-6.4	1,189	-0.54%
2023/04/17	12	59.06	0	0.00	59.00	12	1,188	1.01%
2023/04/14	3	58.73	3	58.57	58.20	0	1,191	0.00%
2023/04/13	1	58.40	6	58.33	58.50	-5	1,186	-0.42%
2023/04/12	0	0.00	2	58.05	58.10	-2	1,173	-0.17%
2023/04/11	8	57.80	4	58.15	57.90	4	1,168	0.34%
2023/04/10	1	57.90	1.1	58.07	57.80	-0.1	1,183	-0.01%
2023/04/07	0	0.00	1	57.00	57.10	-1	1,168	-0.09%
2023/04/06	1	56.70	1	57.20	57.00	0	1,163	0.00%
2023/03/31	0	0.00	0	56.50	56.70	0	1,162	0.00%
2023/03/30	2.1	55.92	1.1	56.01	56.00	1	1,159	0.09%
2023/03/29	1	55.80	0	0.00	55.10	1	1,170	0.09%
2023/03/28	4.1	55.81	3	55.60	55.40	1.1	1,174	0.09%
2023/03/27	3	56.73	5	56.48	56.40	-2	1,163	-0.17%
2023/03/24	1.1	57.60	0	0.00	57.60	1.1	1,164	0.09%
2023/03/23	25.2	57.58	10.2	58.20	57.60	15	1,140	1.31%
2023/03/22	1	55.60	2	56.10	55.50	-1	1,039	-0.10%
2023/03/21	0	55.40	0	0.00	55.20	0	1,034	0.00%
2023/03/20	1	55.20	11.3	56.19	56.40	-10.3	1,037	-0.99%
2023/03/17	1.1	54.42	0	0.00	54.70	1.1	1,028	0.10%
2023/03/16	2.1	54.96	2	54.20	54.10	0.1	1,032	0.01%
2023/03/15	10	55.83	0	0.00	55.70	10	1,038	0.96%
2023/03/14	1	54.80	16	54.84	55.10	-15	1,044	-1.44%
2023/03/13	1	54.60	0	0.00	54.60	1	1,038	0.10%
2023/03/10	0.2	54.79	3	55.23	54.10	-2.8	1,045	-0.27%
2023/03/09	0.1	56.10	1	57.00	55.70	-0.9	1,057	-0.09%
2023/03/07	1	56.50	0	0.00	57.30	1	1,052	0.10%
2023/03/06	2	57.60	1	56.80	56.80	1	1,054	0.09%
2023/03/03	1	57.00	4	56.88	56.90	-3	1,043	-0.29%
2023/03/02	2	54.85	2.2	54.95	55.60	-0.2	1,013	-0.02%
2023/03/01	2.1	54.78	2	54.00	53.10	0.1	970	0.01%
2023/02/24	37	59.21	52.2	59.66	55.20	-15.2	931	-1.63%
2023/02/23	2	56.80	30	58.21	58.50	-28	744	-3.76%
2023/02/22	1	53.60	1	53.30	53.20	0	719	0.00%
2023/02/21	0	54.10	31	54.10	54.10	-31	748	-4.14%
2023/02/20	1	53.50	0	0.00	53.30	1	751	0.13%
2023/02/17	0	0.00	2.1	53.94	53.40	-2.1	797	-0.26%
2023/02/16	1	53.00	1	52.70	52.70	0	814	0.00%
2023/02/15	1	52.80	0	0.00	51.90	1	862	0.12%
2023/02/14	1	52.40	0	0.00	52.50	1	891	0.11%
2023/02/06	0	0.00	1	52.50	52.40	-1	1,156	-0.09%
2023/02/03	0	0.00	0	53.40	52.90	0	1,173	0.00%
2023/02/02	0	0.00	5	53.70	54.20	-5	1,219	-0.41%
2023/02/01	0	0.00	3	52.53	52.70	-3	1,281	-0.23%
2023/01/31	0	0.00	0.1	52.00	52.30	-0.1	1,330	-0.01%
2023/01/30	1	51.10	0	0.00	51.50	1	1,341	0.07%
2023/01/17	1	49.60	22	50.25	50.70	-21	1,359	-1.54%
2023/01/16	3	49.60	2	50.20	49.60	1	1,371	0.07%
2023/01/13	22.1	49.76	0	0.00	49.60	22.1	1,376	1.61%
2023/01/11	7	50.67	7	51.06	50.70	0	1,381	0.00%
2023/01/10	0	51.70	1	51.80	51.50	-1	1,381	-0.07%
2023/01/09	0	0.00	4	51.93	51.70	-4	1,384	-0.29%
2023/01/06	0	0.00	2.2	51.42	51.50	-2.2	1,386	-0.16%
2023/01/05	1	50.80	3	51.10	50.80	-2	1,421	-0.14%
2023/01/04	1	50.40	1	49.95	49.75	0	1,418	0.00%
2022/12/30	2	49.48	2	48.48	48.30	0	1,419	0.00%
2022/12/29	1	48.95	0	0.00	48.90	1	1,427	0.07%
2022/12/28	2.1	48.40	0	0.00	48.00	2.1	1,456	0.14%
2022/12/27	0	0.00	1	51.00	50.70	-1	1,442	-0.07%
2022/12/26	2.1	50.18	0	0.00	49.55	2.1	1,437	0.14%
2022/12/23	5	49.15	0	0.00	49.50	5	1,447	0.35%
2022/12/22	1	50.30	0	0.00	49.60	1	1,457	0.07%
2022/12/21	5.1	49.90	1	49.60	49.65	4.1	1,497	0.27%
2022/12/20	3.1	51.34	0	0.00	51.10	3.1	1,498	0.20%
2022/12/19	0	0.00	5	51.20	51.20	-5	1,521	-0.33%
2022/12/16	0	51.40	0	0.00	51.20	0	1,544	0.00%
2022/12/13	0	0.00	1	53.00	53.10	-1	1,643	-0.06%
2022/12/12	10.1	52.50	2	52.70	52.50	8.1	1,703	0.48%
2022/12/09	0	0.00	1	55.40	55.30	-1	1,764	-0.06%
2022/12/08	1.1	55.95	1	55.90	55.90	0.1	1,946	0.01%
2022/12/06	1	57.50	0	0.00	56.70	1	2,062	0.05%
2022/12/05	0	0.00	13.1	59.08	59.00	-13.1	2,056	-0.64%
2022/12/02	7	59.11	0	0.00	58.60	7	2,051	0.34%
2022/12/01	22	58.59	7	58.79	58.90	15	2,038	0.74%
2022/11/29	2	56.60	1	57.20	56.90	1	2,023	0.05%
2022/11/28	0	0.00	3	57.47	57.40	-3	2,017	-0.15%
2022/11/25	1.1	56.05	0	0.00	55.90	1.1	2,015	0.05%
2022/11/24	2	57.50	7	57.06	57.40	-5	2,017	-0.25%
2022/11/23	5	57.20	2	56.90	57.00	3	2,017	0.15%
2022/11/21	3	58.90	4.1	58.63	58.00	-1.1	2,017	-0.05%
2022/11/18	10.1	58.70	4	58.50	58.00	6.1	2,004	0.30%
2022/11/17	2	57.80	13	57.25	57.80	-11	1,968	-0.56%
2022/11/16	4	55.20	7	55.61	55.80	-3	1,939	-0.15%
2022/11/15	3	57.00	2	55.30	55.20	1	1,928	0.05%
2022/11/14	8	56.80	5	56.72	57.20	3	1,889	0.16%
2022/11/11	4	56.15	4	56.35	56.60	0	1,884	0.00%
2022/11/10	3	55.60	2	56.35	54.70	1	1,851	0.05%
2022/11/09	2	55.15	15	56.69	56.00	-13	1,872	-0.70%
2022/11/08	1	53.99	0	0.00	53.70	1	1,814	0.06%
2022/11/07	3	54.30	20	53.95	53.30	-17	1,805	-0.94%
2022/11/04	2.1	52.13	10	53.60	53.50	-8	1,790	-0.44%
2022/11/03	0	52.20	12	52.70	52.50	-12	1,722	-0.70%
2022/11/02	10	52.35	2	52.75	51.30	8	1,715	0.47%
2022/11/01	0	0.00	5	50.80	50.40	-5	1,672	-0.30%
2022/10/31	4	51.00	3	51.93	50.20	1	1,651	0.06%
2022/10/28	5	51.74	13	52.08	51.50	-8	1,597	-0.50%
2022/10/27	18	49.67	12	49.42	49.90	6	1,526	0.39%
2022/10/26	7	46.59	0	0.00	47.35	7	1,476	0.47%
2022/10/25	1	47.75	1	48.15	47.35	0	1,460	0.00%
2022/10/24	2	46.78	21	46.38	46.85	-19	1,436	-1.32%
2022/10/21	4	45.13	2.1	44.61	44.30	1.9	1,421	0.14%
2022/10/20	0	0.00	0	45.55	45.65	0	1,415	0.00%
2022/10/18	0	0.00	1	47.13	46.95	-1	1,407	-0.07%
2022/10/17	0	0.00	5	44.25	46.35	-5	1,402	-0.36%
2022/10/14	2	45.95	3	46.20	46.10	-1	1,399	-0.07%
2022/10/13	14	45.49	3	47.01	44.15	11	1,395	0.79%
2022/10/12	1	48.40	0	0.00	48.15	1	1,355	0.07%
2022/10/11	3	48.82	0	0.00	48.30	3	1,350	0.22%
2022/10/07	0	51.20	1	50.90	51.10	-1	1,336	-0.07%
2022/10/05	1	53.10	1	54.00	51.60	0	1,324	0.00%
2022/10/03	2	49.70	1	50.00	49.60	1	1,288	0.08%
2022/09/30	0	48.15	1	50.30	50.70	-1	1,289	-0.08%
2022/09/29	4	49.66	0	0.00	49.55	4	1,283	0.31%
2022/09/28	31	49.85	0	0.00	49.25	31	1,275	2.43%
2022/09/26	10	55.42	11	56.31	53.70	-1	1,232	-0.08%
2022/09/23	16	58.31	4	58.20	58.00	12	1,214	0.99%
2022/09/22	5	59.40	2	59.90	59.80	3	1,194	0.25%
2022/09/21	24	61.01	2	60.95	59.80	22	1,181	1.86%
2022/09/20	23	62.27	23	62.35	62.00	0	1,125	0.00%
2022/09/19	45	61.07	5	61.06	60.60	40	1,074	3.72%
2022/09/16	15	64.47	2	63.65	64.10	13	1,011	1.29%
2022/09/15	37.2	65.20	43	65.31	65.80	-5.8	942	-0.62%
2022/09/14	82	59.85	83.1	61.08	62.20	-1.1	767	-0.14%
2022/09/13	16.1	57.15	9	57.03	56.80	7.1	668	1.06%
2022/09/12	1	54.50	0	0.00	54.40	1	655	0.15%
2022/09/07	9	54.17	0	0.00	54.30	9	661	1.36%
2022/08/31	11	59.62	0	0.00	58.50	11	717	1.53%
2022/08/26	2	60.80	1	60.40	60.20	1	795	0.13%
2022/08/24	0	0.00	0.3	59.40	59.60	-0.3	837	-0.04%
2022/08/23	0	0.00	1	59.70	59.10	-1	891	-0.11%
2022/08/22	1	61.10	0	0.00	60.30	1	928	0.11%
2022/08/18	0	0.00	6	60.35	59.80	-6	923	-0.65%
2022/08/17	1	59.40	2	59.20	59.20	-1	899	-0.11%
2022/08/16	15	60.61	18	60.93	60.10	-3	881	-0.34%
2022/08/12	5	57.50	1	57.40	57.90	4	815	0.49%
2022/08/11	1	57.50	1	57.70	57.50	0	807	0.00%
2022/08/10	0	0.00	1	55.20	54.80	-1	785	-0.13%
2022/08/09	1	54.50	1	51.00	54.70	0	777	0.00%
2022/08/08	0	0.00	1	50.20	50.40	-1	759	-0.13%
2022/08/05	9	49.56	8	49.97	50.20	1	767	0.13%
2022/08/04	0	0.00	1	49.30	49.25	-1	769	-0.13%
2022/08/02	6	51.97	0	0.00	51.20	6	767	0.78%
2022/07/29	0	0.00	1	55.20	54.70	-1	765	-0.13%
2022/07/28	1	55.50	1	54.30	54.30	0	765	0.00%
2022/07/27	0	0.00	1	54.80	55.00	-1	765	-0.13%
2022/07/25	1	55.00	3	55.23	55.40	-2	768	-0.26%
2022/07/22	2	54.80	6	55.40	54.80	-4	769	-0.52%
2022/07/21	1	54.90	0	0.00	54.90	1	782	0.13%
2022/07/20	0	0.00	1	54.00	53.10	-1	782	-0.13%
2022/07/19	0	0.00	1	52.30	52.80	-1	794	-0.13%
2022/07/12	2	49.05	1	48.55	48.75	1	821	0.12%
2022/07/11	0.2	51.00	1	50.60	51.10	-0.8	820	-0.10%
2022/07/08	2	50.80	1	51.20	50.80	1	821	0.12%
2022/07/07	1	48.60	1	47.80	49.40	0	822	0.00%
2022/07/05	0	0.00	3	49.90	49.50	-3	840	-0.36%
2022/07/04	0.1	50.60	0	0.00	49.20	0.1	833	0.01%
2022/07/01	0	0.00	4	50.80	50.60	-4	845	-0.47%
2022/06/30	0	0.00	4	53.10	53.10	-4	840	-0.48%
2022/06/22	0	0.00	2	57.00	56.40	-2	882	-0.23%
2022/06/21	0	0.00	2	53.80	57.00	-2	877	-0.23%
2022/06/20	1	54.50	4	55.93	53.00	-3	877	-0.34%
2022/06/17	5.2	56.46	4	55.50	55.60	1.2	869	0.14%
2022/06/16	0	0.00	1	59.60	57.00	-1	871	-0.11%
2022/06/15	5	59.04	0	0.00	58.50	5	881	0.57%
2022/06/09	0	0.00	2.4	63.08	63.30	-2.4	907	-0.26%
2022/06/08	54.1	65.74	46	65.19	64.90	8.1	922	0.88%
2022/06/07	5	61.50	0	60.80	61.50	5	877	0.57%
2022/06/06	1	61.20	3	61.40	61.60	-2	904	-0.22%
2022/06/02	4	62.28	4	61.45	61.10	0	954	0.00%
2022/06/01	3.1	63.57	11.1	63.06	63.30	-8	974	-0.82%
2022/05/31	16.1	61.48	11	61.36	61.80	5.1	963	0.53%
2022/05/30	11	59.91	6	58.10	60.40	5	912	0.55%
2022/05/27	3	56.20	0	0.00	55.90	3	889	0.34%
2022/05/25	0	0.00	1	54.40	54.40	-1	914	-0.11%
2022/05/23	0	0.00	1	54.60	54.70	-1	938	-0.11%
2022/05/19	1	53.70	0	0.00	54.70	1	972	0.10%
2022/05/17	0	0.00	1	55.00	54.90	-1	975	-0.10%
2022/05/13	0	0.00	1	54.20	54.40	-1	977	-0.10%
2022/05/10	0	0.00	5	51.60	52.20	-5	975	-0.51%
2022/04/27	2	51.25	1	52.10	51.80	1	1,009	0.10%
2022/04/26	1	53.80	0	0.00	53.70	1	999	0.10%
2022/04/22	3	57.60	4	58.23	57.00	-1	989	-0.10%
2022/04/21	0	0.00	1	56.80	56.80	-1	975	-0.10%
2022/04/14	2	55.90	1	56.30	56.20	1	1,080	0.09%
2022/04/13	0	0.00	2	55.40	54.70	-2	1,097	-0.18%
2022/04/12	1	53.70	0	0.00	53.70	1	1,129	0.09%
2022/04/07	0.1	58.80	11	56.88	56.70	-10.9	1,226	-0.89%
2022/04/06	0	0.00	1	59.50	59.70	-1	1,233	-0.08%
2022/03/31	1	60.00	2	58.90	58.70	-1	1,341	-0.07%
2022/03/30	5	60.62	1	59.80	59.90	4	1,356	0.29%
2022/03/29	1	59.20	0	0.00	58.50	1	1,384	0.07%
2022/03/25	0.3	60.00	0	0.00	60.10	0.3	1,408	0.02%
2022/03/23	1	60.00	11	60.48	60.20	-10	1,412	-0.71%
2022/03/22	0	0.00	1	59.10	59.00	-1	1,404	-0.07%
2022/03/18	1	56.90	0	0.00	59.00	1	1,407	0.07%
2022/03/17	11.2	56.96	12	57.40	57.80	-0.9	1,408	-0.06%
2022/03/16	0	0.00	9	54.07	54.20	-9	1,393	-0.65%
2022/03/15	7	56.20	0	0.00	56.10	7	1,369	0.51%
2022/03/11	1	58.90	0	0.00	57.20	1	1,369	0.07%
2022/03/10	16	59.28	1	60.70	60.00	15	1,346	1.11%
2022/03/09	7	57.16	2	57.90	57.20	5	1,317	0.38%
2022/03/08	10	56.65	1	59.50	56.20	9	1,318	0.68%
2022/03/04	2	65.35	3	65.10	64.80	-1	1,259	-0.08%
2022/03/03	3	67.60	2	68.00	67.50	1	1,237	0.08%
2022/03/02	8	66.33	0	0.00	67.00	8	1,259	0.64%
2022/03/01	3.1	67.31	0	0.00	67.20	3.1	1,251	0.25%
2022/02/25	2	67.00	5	66.90	67.00	-3	1,251	-0.24%
2022/02/24	0	0.00	3	68.90	67.90	-3	1,266	-0.24%
2022/02/23	1	70.60	0	0.00	70.80	1	1,256	0.08%
2022/02/22	2	71.25	4	69.93	70.10	-2	1,266	-0.16%
2022/02/17	4	73.15	0	0.00	72.90	4	1,299	0.31%
2022/02/15	2	72.40	0	0.00	72.00	2	1,386	0.14%
2022/02/14	1	72.21	0	0.00	72.50	1	1,451	0.07%
2022/02/09	0.1	73.40	0	0.00	74.70	0.1	1,596	0.01%
2022/01/26	0.1	72.00	2	72.40	72.00	-2	1,685	-0.12%
2022/01/25	2	73.15	2	74.60	72.80	0	1,748	0.00%
2022/01/24	1	73.00	1	74.80	75.00	0	1,826	0.00%
2022/01/21	1	75.80	1	75.20	74.90	0	1,842	0.00%
2022/01/19	2	76.40	0	0.00	76.70	2	1,861	0.11%
2022/01/18	2	76.80	0	0.00	76.10	2	1,930	0.10%
2022/01/17	0	0.00	1	75.00	75.90	-1	1,943	-0.05%
2022/01/14	2	74.35	1	75.80	75.00	1	1,989	0.05%
2022/01/13	2	75.75	1	76.30	76.30	1	1,994	0.05%
2022/01/12	2	77.00	1	76.70	76.70	1	1,992	0.05%
2022/01/11	2	77.05	0	0.00	76.80	2	2,023	0.10%
2022/01/10	1	79.12	2	79.80	79.50	-1	2,009	-0.05%
2022/01/07	11	79.13	1	80.60	80.60	10	2,018	0.50%
2022/01/06	0.1	80.72	1	80.50	80.60	-0.9	2,017	-0.05%
2022/01/05	1	83.76	4	82.55	81.90	-3	2,020	-0.15%
2022/01/04	11	84.46	2	84.00	83.60	9	2,043	0.44%
2022/01/03	24	84.35	53	83.78	84.80	-29	2,046	-1.42%
2021/12/30	0	0.00	1.2	82.95	82.40	-1.2	2,054	-0.06%
2021/12/29	0.1	83.00	2.1	82.90	82.50	-2	2,087	-0.09%
2021/12/28	4.1	82.66	13	82.51	83.00	-8.9	2,124	-0.42%
2021/12/27	21.1	82.23	0	81.50	82.60	21.1	2,123	0.99%
2021/12/24	0	0.00	5	79.70	79.00	-5	2,128	-0.23%
2021/12/23	19	80.28	21	80.56	80.60	-2	2,162	-0.09%
2021/12/22	2	77.90	13	78.36	78.20	-11	2,250	-0.49%
2021/12/20	0	0.00	1	75.50	75.00	-1	2,343	-0.04%
2021/12/17	0	0.00	1	75.20	75.10	-1	2,435	-0.04%
2021/12/16	11	76.84	2	76.70	76.70	9	2,448	0.37%
2021/12/14	1	76.20	1	76.40	76.00	0	2,496	0.00%
2021/12/13	2.1	78.38	0	0.00	77.60	2.1	2,545	0.08%
2021/12/09	1	76.50	0	0.00	77.30	1	2,799	0.04%
2021/12/08	1	77.50	0	0.00	77.40	1	2,961	0.03%
2021/12/07	0	0.00	16	75.50	76.90	-16	3,200	-0.50%
2021/12/06	17	74.38	2	75.35	75.40	15	3,290	0.46%
2021/12/03	4	75.53	5	76.16	75.30	-1	3,304	-0.03%
2021/12/02	19	76.74	0.3	86.10	75.70	18.7	3,320	0.56%
2021/12/01	2	77.50	6	78.33	78.30	-4	3,317	-0.12%
2021/11/30	14	77.66	1	77.80	78.60	13	3,365	0.39%
2021/11/29	0	76.50	0	0.00	77.30	0	3,392	0.00%
2021/11/26	0.1	76.88	1	76.70	76.80	-0.9	3,447	-0.03%
2021/11/25	1	79.60	0	0.00	78.80	1	3,646	0.03%
2021/11/24	1	79.00	1	79.60	79.60	0	3,725	0.00%
2021/11/23	1.1	79.77	0	0.00	79.00	1.1	3,718	0.03%
2021/11/22	0.2	80.70	6	80.97	81.20	-5.8	3,697	-0.16%
2021/11/19	5	81.32	3	80.93	80.90	2	3,710	0.05%
2021/11/18	1	82.40	3	81.87	81.40	-2	3,739	-0.05%
2021/11/17	7	82.70	0	0.00	81.80	7	3,755	0.19%
2021/11/16	14	82.99	1	82.50	82.90	13	3,745	0.35%
2021/11/15	6	80.42	3	81.20	81.10	3	3,747	0.08%
2021/11/12	10	81.85	3	81.20	81.10	7	3,712	0.19%
2021/11/11	6	83.96	3	84.87	82.80	3	3,679	0.08%
2021/11/10	21	87.24	14	88.25	86.40	7	3,629	0.19%
2021/11/09	0	0.00	25	84.55	85.70	-25	3,553	-0.70%
2021/11/08	0	82.40	0	0.00	82.50	0	3,561	0.00%
2021/11/05	11	83.71	25	83.23	83.50	-14	3,559	-0.39%
2021/11/04	10	84.70	16	84.16	82.90	-6	3,557	-0.17%
2021/11/03	14	82.86	2	82.25	82.50	12	3,501	0.34%
2021/11/02	4	85.20	3	84.07	82.50	1	3,491	0.03%
2021/11/01	2	86.65	30	87.19	87.80	-28	3,451	-0.81%
2021/10/29	7	84.33	14	85.13	84.80	-7	3,374	-0.21%
2021/10/28	1	83.60	0	0.00	83.60	1	3,347	0.03%
2021/10/27	0	82.50	0	0.00	83.90	0	3,351	0.00%
2021/10/26	15	83.95	53	84.62	83.00	-38	3,348	-1.14%
2021/10/22	11	83.78	9	85.11	83.80	2	3,351	0.06%
2021/10/21	0	0.00	6	83.90	82.40	-6	3,318	-0.18%
2021/10/20	1	85.00	2	84.05	84.10	-1	3,315	-0.03%
2021/10/19	0	0.00	7	83.09	83.80	-7	3,326	-0.21%
2021/10/18	1	80.60	0	0.00	80.50	1	3,319	0.03%
2021/10/15	2	80.50	0	0.00	80.40	2	3,360	0.06%
2021/10/14	8	80.12	1	78.60	78.70	7	3,369	0.21%
2021/10/13	0	0.00	17	82.56	80.80	-17	3,352	-0.51%
2021/10/12	4	84.50	3	83.47	82.00	1	3,362	0.03%
2021/10/08	14	85.20	4	85.03	85.40	10	3,383	0.30%
2021/10/07	3	83.47	23	82.98	85.00	-20	3,395	-0.59%
2021/10/06	3	81.30	1	79.31	80.00	2	3,536	0.06%
2021/10/05	0	74.70	4	77.88	79.30	-4	3,728	-0.11%
2021/10/04	6	75.73	3	76.63	75.00	3	3,809	0.08%
2021/10/01	12	77.72	6	76.57	75.70	6	3,815	0.16%
2021/09/30	13	80.72	4	79.40	80.60	9	3,745	0.24%
2021/09/29	72	80.90	45.3	80.81	79.40	26.8	3,698	0.72%
2021/09/28	32.1	88.85	16	88.54	88.20	16.1	3,562	0.45%
2021/09/27	27	89.21	7	89.76	90.30	20	3,537	0.57%
2021/09/24	14.2	87.13	30	87.80	89.70	-15.9	3,498	-0.45%
2021/09/23	5	84.70	3	84.50	83.70	2	3,468	0.06%
2021/09/22	2	83.15	3	84.13	84.30	-1	3,547	-0.03%
2021/09/17	3	84.00	4	84.58	85.60	-1	3,570	-0.03%
2021/09/16	10	85.22	19	84.72	85.50	-9	3,674	-0.24%
2021/09/15	32	84.16	12	84.41	83.80	20	3,767	0.53%
2021/09/14	94	91.07	82	90.51	88.10	12	3,708	0.32%
2021/09/13	24	88.39	15	88.35	90.10	9	3,535	0.26%
2021/09/10	89.1	86.46	119	89.94	90.50	-29.9	3,359	-0.89%	大賣/
2021/09/09	29	84.66	41	84.66	85.00	-12	3,112	-0.39%
2021/09/08	4	79.20	19	80.27	78.30	-15	3,010	-0.50%
2021/09/07	8	79.42	12	78.72	79.70	-4	2,986	-0.13%
2021/09/06	8	82.50	6	82.47	82.50	2	2,955	0.07%
2021/09/03	14	83.17	17	84.21	84.00	-3	2,930	-0.10%
2021/09/02	3	80.83	0	0.00	80.10	3	2,869	0.10%
2021/09/01	12	84.92	2	83.85	83.50	10	2,825	0.35%
2021/08/31	97	84.94	110	85.17	84.80	-13	2,760	-0.47%	大賣/
2021/08/30	25	83.48	28	83.15	83.90	-3	2,545	-0.12%
2021/08/27	2	77.30	0	0.00	76.30	2	2,470	0.08%
2021/08/26	2	78.15	5.1	78.30	78.10	-3.1	2,472	-0.13%
2021/08/25	3.1	79.62	2	79.95	79.00	1.1	2,501	0.04%
2021/08/24	4	79.80	6	79.80	79.40	-2	2,505	-0.08%
2021/08/23	3	77.27	11	79.09	79.20	-8	2,484	-0.32%
2021/08/20	11	77.71	5	76.52	76.40	6	2,491	0.24%
2021/08/19	5	77.70	7	77.04	75.40	-2	2,485	-0.08%
2021/08/18	16	76.33	13.2	76.62	76.50	2.8	2,461	0.11%
2021/08/17	0	0.00	1	76.00	73.10	-1	2,486	-0.04%
2021/08/16	5	71.60	9	72.52	74.10	-4	2,534	-0.16%
2021/08/13	3.2	75.91	1	76.10	73.60	2.2	2,556	0.09%
2021/08/12	17	78.05	20	76.69	76.20	-3	2,552	-0.12%
2021/08/11	2.3	74.13	0	0.00	73.60	2.3	2,534	0.09%
2021/08/10	1	74.70	2	76.35	76.10	-1	2,570	-0.04%
2021/08/09	3	77.47	1	79.40	76.10	2	2,612	0.08%
2021/08/06	3	79.33	15	79.76	78.90	-12	2,644	-0.45%
2021/08/05	1	79.70	13	79.74	79.90	-12	2,696	-0.45%
2021/08/03	2	77.55	2	77.40	77.00	0	2,801	0.00%
2021/08/02	11	77.11	2	77.55	77.00	9	2,840	0.32%
2021/07/30	1.3	78.19	1	79.50	77.80	0.3	2,844	0.01%
2021/07/29	0.2	79.80	1	78.80	79.80	-0.8	2,858	-0.03%
2021/07/28	4	75.78	6	75.42	74.70	-2	2,849	-0.07%
2021/07/27	3	80.57	3	80.87	80.00	0	2,822	0.00%
2021/07/26	2.1	81.59	1	81.00	80.80	1.1	2,855	0.04%
2021/07/23	15	82.28	5	81.74	82.00	10	2,851	0.35%
2021/07/22	5	81.26	4	80.88	80.50	1	2,824	0.04%
2021/07/21	15.1	84.46	6	82.18	81.70	9.1	2,809	0.32%
2021/07/20	4	85.75	3	86.27	84.50	1	2,785	0.04%
2021/07/19	14	88.62	1	88.50	87.00	13	2,785	0.47%
2021/07/16	15	89.66	10	89.25	88.10	5	2,793	0.18%
2021/07/15	36	88.94	14	88.40	89.70	22	2,769	0.79%
2021/07/14	6	84.45	7	85.47	84.70	-1	2,709	-0.04%
2021/07/13	25.1	91.63	24	91.56	87.50	1.1	2,656	0.04%
2021/07/12	52	90.31	83.8	92.00	95.20	-31.8	2,458	-1.29%
2021/07/09	7.2	85.65	36	86.31	87.00	-28.8	2,219	-1.30%
2021/07/08	15	83.02	34	83.56	84.30	-19	2,096	-0.91%
2021/07/07	3	79.70	4	80.35	79.90	-1	2,068	-0.05%
2021/07/06	2	80.10	2	80.50	79.90	0	2,107	0.00%
2021/07/05	7	81.77	3	81.33	80.80	4	2,159	0.19%
2021/07/02	3	81.33	5.1	81.57	81.90	-2.1	2,166	-0.09%
2021/07/01	19	81.13	5	80.60	80.10	14	2,181	0.64%
2021/06/30	21.1	83.95	16.1	84.59	83.40	5	2,196	0.23%
2021/06/29	22	85.68	48.1	85.15	84.90	-26.1	2,206	-1.18%
2021/06/28	7	81.14	6	81.02	82.00	1	2,273	0.04%
2021/06/25	26.5	83.82	11.1	82.82	80.90	15.5	2,355	0.66%
2021/06/24	51.1	80.06	38	79.65	81.60	13.1	2,293	0.57%
2021/06/23	3	72.13	6	73.17	74.20	-3	2,151	-0.14%
2021/06/21	0	0.00	6	69.13	69.00	-6	2,148	-0.28%
2021/06/18	1	69.90	0	0.00	70.10	1	2,210	0.05%
2021/06/17	1	70.10	0	0.00	69.80	1	2,267	0.04%
2021/06/16	2	69.99	4	69.40	68.30	-2	2,281	-0.09%
2021/06/15	1	70.11	0	0.00	70.40	1	2,281	0.04%
2021/06/11	0.1	70.00	0	0.00	69.70	0.1	2,284	0.00%
2021/06/10	1	69.10	0	0.00	69.40	1	2,291	0.04%
2021/06/09	4	69.22	2	68.65	68.50	2	2,304	0.09%
2021/06/08	1	69.00	10	68.70	68.50	-9	2,344	-0.38%
2021/06/07	0	0.00	2	66.10	68.50	-2	2,353	-0.08%
2021/06/04	11.1	67.03	1	67.60	67.10	10.1	2,350	0.43%
2021/06/03	0	0.00	22	70.01	69.80	-22	2,342	-0.94%
2021/06/02	15	69.40	16	70.25	70.70	-1	2,355	-0.04%
2021/06/01	5	71.80	28	71.94	72.00	-23	2,344	-0.98%
2021/05/31	2.1	68.20	11	69.10	68.80	-9	2,335	-0.38%
2021/05/28	3	68.00	0	0.00	68.00	3	2,348	0.13%
2021/05/27	0	0.00	1.1	65.70	65.60	-1.1	2,379	-0.05%
2021/05/26	10	66.39	12	65.59	65.90	-2	2,392	-0.08%
2021/05/25	6	65.82	5	66.48	65.20	1	2,395	0.04%
2021/05/24	4	64.10	3	65.20	65.10	1	2,393	0.04%
2021/05/21	1	58.20	7	59.23	62.90	-6	2,377	-0.25%
2021/05/20	4	57.40	1	57.80	57.20	3	2,351	0.13%
2021/05/17	2	56.10	1	58.10	59.10	1	2,290	0.04%
2021/05/14	1	56.60	1	55.30	56.60	0	2,246	0.00%
2021/05/13	1	55.00	0	0.00	55.00	1	2,229	0.04%
2021/05/12	4	57.85	1	57.00	57.00	3	2,182	0.14%
2021/05/11	0.1	65.50	0	0.00	60.00	0.1	2,151	0.00%
2021/05/10	5	69.10	0	0.00	65.90	5	2,212	0.23%
2021/05/07	3	69.20	2	68.70	69.70	1	2,190	0.05%
2021/05/06	2	66.80	0	0.00	67.90	2	2,181	0.09%
2021/05/05	1	69.20	6	72.00	68.50	-5	2,164	-0.23%
2021/05/04	8	70.39	0	0.00	70.00	8	2,151	0.37%
2021/05/03	10	73.00	6	73.53	73.40	4	2,128	0.19%
2021/04/29	0	0.00	46	79.60	79.10	-46	2,096	-2.19%
2021/04/28	0	0.00	15	80.17	80.10	-15	2,105	-0.71%
2021/04/27	10	82.10	5	81.56	80.80	5	2,140	0.23%
2021/04/26	3	80.37	10	80.90	80.10	-7	2,180	-0.32%
2021/04/23	7	81.64	6	81.80	81.00	1	2,211	0.05%
2021/04/22	12	84.06	22	83.70	81.00	-10	2,322	-0.43%
2021/04/21	1	85.60	0	0.00	85.30	1	2,385	0.04%
2021/04/20	5	86.24	1	86.30	86.50	4	2,392	0.17%
2021/04/19	10	85.30	1	86.10	85.00	9	2,392	0.38%
2021/04/16	0	0.00	5	86.00	85.70	-5	2,410	-0.21%
2021/04/15	0	0.00	1	84.50	84.40	-1	2,411	-0.04%
2021/04/13	2	84.00	3	84.70	84.20	-1	2,527	-0.04%
2021/04/12	14	87.69	0	0.00	85.80	14	2,524	0.55%
2021/04/09	10.1	86.30	16	85.41	85.70	-6	2,500	-0.24%
2021/04/08	4	83.80	0	0.00	83.30	4	2,466	0.16%
2021/04/07	20	84.84	5	85.38	84.00	15	2,449	0.61%
2021/04/06	71	86.63	3	86.17	84.70	68	2,436	2.79%
2021/04/01	2.1	87.90	0	0.00	87.70	2.1	2,423	0.09%
2021/03/31	16.1	88.32	6	89.68	90.00	10.1	2,357	0.43%
2021/03/30	0	0.00	10	86.61	86.70	-10	2,212	-0.45%
2021/03/29	4	80.78	0	0.00	78.90	4	2,113	0.19%
2021/03/26	1	82.60	0	0.00	82.90	1	2,105	0.05%
2021/03/25	3	82.70	0	0.00	82.00	3	2,134	0.14%
2021/03/24	2	84.10	0	0.00	84.00	2	2,140	0.09%
2021/03/23	0	0.00	3	84.13	83.80	-3	2,137	-0.14%
2021/03/22	10	86.94	16	87.98	87.20	-6	2,086	-0.29%
2021/03/19	6	92.57	1	92.10	91.80	5	2,042	0.24%
2021/03/18	2	95.00	0	0.00	94.60	2	2,049	0.10%
2021/03/17	0	0.00	3	95.40	95.30	-3	2,114	-0.14%
2021/03/16	0	0.00	2	95.70	95.50	-2	2,140	-0.09%
2021/03/12	3	96.60	3	97.50	96.70	0	2,207	0.00%
2021/03/10	0	0.00	1	94.50	94.10	-1	2,249	-0.04%
2021/03/08	9	94.80	0	0.00	93.60	9	2,551	0.35%
2021/03/05	51	91.98	333	95.93	96.00	-282	2,550	-11.06%	大賣/鉅額交易
2021/03/04	137	94.50	0	0.00	93.30	137	2,606	5.26%	大買/鉅額交易
2021/03/03	147	95.01	0	0.00	96.00	147	2,603	5.65%	大買/鉅額交易
2021/03/02	1	97.10	6	99.90	97.40	-5	2,585	-0.19%
2021/02/26	0	0.00	1	93.10	95.00	-1	2,551	-0.04%
2021/02/25	0	0.00	1	96.50	94.50	-1	2,570	-0.04%
2021/02/24	0	0.00	1	93.10	93.80	-1	2,569	-0.04%
2021/02/23	7	96.31	7	96.10	96.50	0	2,547	0.00%
2021/02/22	0	0.00	4	92.50	92.80	-4	2,543	-0.16%
2021/02/19	3	89.93	0	0.00	90.90	3	2,550	0.12%
2021/02/18	2	88.00	0	0.00	89.00	2	2,562	0.08%
2021/02/04	0	0.00	1	86.80	86.00	-1	2,669	-0.04%
2021/02/03	2	83.30	17	83.88	84.80	-15	2,798	-0.54%
2021/02/02	2	81.95	11	82.41	84.80	-9	2,828	-0.32%
2021/02/01	24	79.42	16	78.39	78.30	8	2,814	0.28%
2021/01/27	1	92.10	10	92.10	91.90	-9	2,896	-0.31%
2021/01/25	2	92.15	2	92.90	93.00	0	2,937	0.00%
2021/01/22	6	93.20	3	93.27	93.70	3	2,972	0.10%
2021/01/21	2	93.40	3	93.87	94.90	-1	3,005	-0.03%
2021/01/20	2	93.00	0.2	95.00	91.50	1.9	3,010	0.06%
2021/01/19	4	97.05	0	0.00	95.10	4	2,984	0.13%
2021/01/18	2	98.90	3	97.77	97.90	-1	2,973	-0.03%
2021/01/15	16	105.78	409	107.46	102.00	-393	2,977	-13.20%	大賣/鉅額交易
2021/01/14	0.2	102.50	14.1	101.79	104.00	-14	2,887	-0.48%
2021/01/13	1	98.80	1	99.00	98.20	0	2,816	0.00%
2021/01/12	2	101.00	0	0.00	97.30	2	2,846	0.07%
2021/01/11	4	99.24	6	99.97	101.00	-2	2,918	-0.07%
2021/01/08	2	100.75	2	101.00	99.90	0	2,927	0.00%
2021/01/06	7	99.19	5	99.36	102.00	2	3,022	0.07%
2021/01/05	1	95.61	0	0.00	96.00	1	2,965	0.03%
2021/01/04	40	96.11	2	95.55	96.20	38	3,077	1.23%
2020/12/31	0	0.00	2	94.15	93.70	-2	3,144	-0.06%
2020/12/30	0	91.80	1	91.90	92.60	-1	3,201	-0.03%
2020/12/29	11	91.99	0	0.00	91.80	11	3,333	0.33%
2020/12/28	3	95.03	2	94.75	92.50	1	3,346	0.03%
2020/12/24	0	0.00	2	93.30	93.30	-2	3,367	-0.06%
2020/12/23	3	92.30	2	92.35	92.60	1	3,379	0.03%
2020/12/22	15	92.67	5	91.60	91.60	10	3,405	0.29%
2020/12/18	6	100.17	0	0.00	99.70	6	3,371	0.18%
2020/12/17	1	98.70	0	0.00	98.70	1	3,381	0.03%
2020/12/16	3	97.57	0	0.00	96.50	3	3,434	0.09%
2020/12/15	0	0.00	1	98.10	96.50	-1	3,524	-0.03%
2020/12/14	1	97.50	2	97.45	98.00	-1	3,567	-0.03%
2020/12/11	37	99.63	26	101.77	98.00	11	3,630	0.30%
2020/12/10	130	102.21	2	104.00	103.00	128	3,614	3.54%	大買/鉅額交易
2020/12/09	115	101.03	1	101.50	102.00	114	3,648	3.12%	大買/鉅額交易
2020/12/08	9	104.33	0	0.00	103.50	9	3,639	0.25%
2020/12/07	3	104.33	0	0.00	104.50	3	3,659	0.08%
2020/12/04	162	108.71	4	109.00	106.50	158	3,699	4.27%	大買/鉅額交易
2020/12/03	14	114.96	4	111.75	111.00	10	3,713	0.27%
2020/12/02	11	113.59	46	114.53	117.00	-35	3,676	-0.95%
2020/12/01	2	107.00	1	108.00	106.50	1	3,613	0.03%
2020/11/30	16	108.97	14	109.07	106.50	2	3,755	0.05%
2020/11/27	2	105.00	1	105.00	105.00	1	3,862	0.03%
2020/11/26	7	106.00	5	104.00	104.00	2	4,076	0.05%
2020/11/25	7	106.93	5	105.50	105.00	2	4,246	0.05%
2020/11/24	45	107.80	50	105.71	105.50	-5	4,429	-0.11%
2020/11/23	3	105.50	1	107.00	105.00	2	4,722	0.04%
2020/11/20	1	105.50	2	106.50	106.00	-1	4,944	-0.02%
2020/11/19	4	106.25	4	106.00	105.00	0	5,247	0.00%
2020/11/18	1	105.00	3	106.50	108.00	-2	5,378	-0.04%
2020/11/17	1	105.00	1	108.00	105.00	0	5,584	0.00%
2020/11/16	8	105.94	7	107.07	106.50	1	5,886	0.02%
2020/11/13	1	107.03	0	0.00	107.00	1	6,408	0.02%
2020/11/12	14	106.57	3	108.83	110.00	11	6,671	0.16%
2020/11/11	7	107.21	52	109.71	108.50	-45	6,830	-0.66%
2020/11/10	6	103.50	3	105.17	101.50	3	6,766	0.04%
2020/11/09	13	103.73	82	103.80	105.50	-69	6,831	-1.01%
2020/11/06	116	102.13	49	103.66	104.00	67	6,872	0.97%	大買/
2020/11/05	3	99.03	10	101.69	100.00	-7	6,930	-0.10%
2020/11/04	1	95.00	1	93.60	96.10	0	6,988	0.00%
2020/11/03	0	0.00	4	93.65	93.00	-4	7,072	-0.06%
2020/11/02	6	93.05	3	94.80	91.40	3	7,190	0.04%
2020/10/30	0	0.00	2	96.00	96.00	-2	7,472	-0.03%
2020/10/29	0	0.00	40	92.92	93.40	-40	7,777	-0.51%
2020/10/28	3	98.67	0	0.00	96.30	3	8,135	0.04%
2020/10/27	1	98.70	1	99.60	98.50	0	8,244	0.00%
2020/10/26	13	100.42	0	0.00	99.10	13	8,303	0.16%
2020/10/23	9	102.89	13	101.46	103.50	-4	8,308	-0.05%
2020/10/22	4	100.25	3	100.70	98.80	1	8,297	0.01%
2020/10/21	0	0.00	2	102.50	102.50	-2	8,294	-0.02%
2020/10/20	6	103.33	10	102.20	104.00	-4	8,342	-0.05%
2020/10/19	58	101.61	38	101.61	101.00	20	8,390	0.24%
2020/10/16	38	107.74	1	106.50	106.00	37	8,353	0.44%
2020/10/15	23	109.37	6	107.92	108.50	17	8,545	0.20%
2020/10/14	12	109.13	9	108.17	108.00	3	8,833	0.03%
2020/10/13	3	110.17	6	110.58	112.00	-3	8,808	-0.03%
2020/10/12	6	111.58	4	109.88	111.00	2	8,842	0.02%
2020/10/08	35	118.14	1	117.00	117.00	34	8,841	0.38%
2020/10/07	1	123.50	0	0.00	121.50	1	8,957	0.01%
2020/10/06	2	123.50	9	124.17	121.50	-7	8,954	-0.08%
2020/10/05	2	117.75	38	117.32	119.50	-36	8,868	-0.41%
2020/09/30	3	113.00	4	112.00	116.00	-1	8,919	-0.01%
2020/09/28	3	117.00	3	112.00	117.00	0	8,985	0.00%
2020/09/25	2	106.25	6	112.08	110.50	-4	8,994	-0.04%
2020/09/24	0	0.00	1	113.00	112.50	-1	9,030	-0.01%
2020/09/21	7	123.00	13	123.12	119.50	-6	9,273	-0.06%
2020/09/18	0	121.00	5	120.10	121.00	-5	9,222	-0.05%
2020/09/16	6	117.83	8	119.44	116.00	-2	9,102	-0.02%
2020/09/14	2	111.75	6	112.42	116.00	-4	9,014	-0.04%
2020/09/11	2	110.00	1	111.50	110.00	1	8,975	0.01%
2020/09/10	0	0.00	2	112.50	111.50	-2	8,958	-0.02%
2020/09/09	3	111.33	1	112.00	111.50	2	8,943	0.02%
2020/09/08	6	112.42	8	114.56	113.50	-2	8,910	-0.02%
2020/09/07	15	115.10	1	112.00	111.50	14	8,904	0.16%
2020/09/04	5	116.60	4	117.25	117.50	1	8,915	0.01%
2020/09/03	22	120.09	7	120.43	118.50	15	8,841	0.17%
2020/09/02	30	119.48	27	123.37	124.50	3	8,720	0.03%
2020/09/01	6	123.08	27	122.35	119.00	-21	8,569	-0.24%
2020/08/31	94	124.38	58	125.06	123.00	36	8,391	0.43%
2020/08/28	27	130.06	74	129.51	128.50	-47	8,239	-0.57%
2020/08/27	43	129.74	33	132.17	129.00	10	8,073	0.12%
2020/08/26	25	128.36	7	130.00	126.50	18	7,875	0.23%
2020/08/25	8	127.13	22	130.18	132.50	-14	7,705	-0.18%
2020/08/24	13	118.23	18.9	121.50	121.00	-5.9	7,525	-0.08%
2020/08/21	12	120.54	12	121.50	115.50	0	7,423	0.00%
2020/08/20	34	125.69	26	126.73	119.00	8	7,244	0.11%
2020/08/19	121	128.25	79	127.49	123.50	42	7,037	0.60%	大買/
2020/08/18	56	121.13	161	119.87	123.00	-105	6,553	-1.60%	大賣/鉅額交易
2020/08/17	149	103.91	66	108.05	112.00	83	6,422	1.29%	大買/
2020/08/14	2	99.50	0	0.00	102.00	2	6,451	0.03%
2020/08/13	11	98.18	50	99.35	98.00	-39	6,386	-0.61%
2020/08/12	51	98.25	11	98.01	98.90	40	6,303	0.63%
2020/08/11	21	96.10	9	98.62	97.00	12	6,268	0.19%
2020/08/10	40	102.64	61	102.56	99.60	-21	6,183	-0.34%
2020/08/07	11	104.18	11	103.95	105.50	0	6,103	0.00%
2020/08/06	10	107.75	25	109.16	107.50	-15	6,031	-0.25%
2020/08/05	28	106.04	41.7	104.72	105.50	-13.7	5,924	-0.23%
2020/08/04	42	97.00	68	100.12	102.50	-26	5,671	-0.46%
2020/08/03	54	94.78	93	95.31	93.40	-39	5,339	-0.73%
2020/07/31	7	88.41	11	88.14	87.80	-4	4,963	-0.08%
2020/07/30	1	85.60	5	86.42	87.20	-4	4,872	-0.08%
2020/07/29	0	0.00	9	83.99	84.70	-9	4,865	-0.18%
2020/07/28	6	81.67	8	82.34	81.40	-2	4,853	-0.04%
2020/07/27	5	83.78	2	84.20	84.20	3	4,859	0.06%
2020/07/24	28	83.64	3	83.83	83.20	25	4,905	0.51%
2020/07/23	9	87.44	5	86.58	85.40	4	4,865	0.08%
2020/07/22	0	0.00	6	87.40	87.00	-6	4,795	-0.13%
2020/07/21	12	87.72	23	87.05	87.30	-11	4,748	-0.23%
2020/07/20	48	85.61	109	87.61	90.10	-61	4,555	-1.34%	大賣/
2020/07/17	5	83.06	1	83.70	82.00	4	4,221	0.09%
2020/07/16	0	0.00	3	83.13	83.70	-3	4,201	-0.07%
2020/07/15	123	84.42	4	81.10	81.10	119	4,146	2.87%	大買/鉅額交易
2020/07/14	19	83.68	39	84.88	84.20	-20	4,112	-0.49%
2020/07/13	7	80.26	4	81.55	80.00	3	3,962	0.08%
2020/07/10	7	79.80	1	81.80	79.50	6	3,992	0.15%
2020/07/09	70	84.15	63	81.81	82.00	7	3,999	0.18%
2020/07/08	8	82.83	52	83.93	82.70	-44	3,978	-1.11%
2020/07/07	27	85.33	54	86.01	84.60	-27	3,949	-0.68%
2020/07/06	34	87.17	22	87.53	87.30	12	3,964	0.30%
2020/07/03	14	87.10	5	87.28	86.50	9	3,951	0.23%
2020/07/02	47	89.95	40	90.61	89.50	7	3,889	0.18%
2020/07/01	39	85.00	31	87.11	87.20	8	3,737	0.21%
2020/06/30	38	81.96	20	81.20	81.30	18	3,599	0.50%
2020/06/29	2	80.55	21	79.98	80.20	-19	3,590	-0.53%
2020/06/24	2	81.85	6	81.82	82.00	-4	3,581	-0.11%
2020/06/23	21	82.70	8	81.40	81.40	13	3,598	0.36%
2020/06/22	17	84.40	56	82.59	81.50	-39	3,591	-1.09%
2020/06/19	15	85.30	18	84.74	84.00	-3	3,604	-0.08%
2020/06/18	12	84.08	1	85.30	85.00	11	3,624	0.30%
2020/06/17	0	0.00	6	84.43	84.00	-6	3,615	-0.17%
2020/06/16	51	83.92	11	84.84	85.10	40	3,669	1.09%
2020/06/15	7	84.06	3	84.70	82.50	4	3,694	0.11%
2020/06/12	13	83.15	21	82.90	84.50	-8	3,735	-0.21%
2020/06/11	4	85.05	9	84.04	81.60	-5	3,744	-0.13%
2020/06/10	4	81.93	3	81.90	81.80	1	3,706	0.03%
2020/06/09	5	82.68	5	83.90	82.40	0	3,749	0.00%
2020/06/08	26	85.00	3	84.47	83.80	23	3,776	0.61%
2020/06/05	3	85.80	4	86.60	85.00	-1	3,799	-0.03%
2020/06/04	8	85.93	11	85.36	85.80	-3	3,790	-0.08%
2020/06/03	14	86.81	9	85.46	85.20	5	3,795	0.13%
2020/06/02	36	85.26	14	85.66	85.60	22	3,770	0.58%
2020/06/01	1	83.20	5	84.80	85.00	-4	3,676	-0.11%
2020/05/29	14	84.12	19	83.78	81.80	-5	3,656	-0.14%
2020/05/28	12	82.62	12	82.60	82.70	0	3,599	0.00%
2020/05/27	31	81.25	1	81.90	79.90	30	3,570	0.84%
2020/05/26	8	84.26	0	0.00	82.00	8	3,575	0.22%
2020/05/25	13	81.28	20	81.32	81.30	-7	3,497	-0.20%
2020/05/22	49	84.90	46	82.69	81.70	3	3,470	0.09%
2020/05/21	47	81.96	139	82.33	83.60	-92	3,390	-2.71%	大賣/
2020/05/20	1	74.70	7	75.13	76.00	-6	3,258	-0.18%
2020/05/19	3	72.57	7	72.77	74.20	-4	3,277	-0.12%
2020/05/18	5	71.64	4	71.05	71.00	1	3,263	0.03%
2020/05/15	4	74.75	9	76.77	76.00	-5	3,230	-0.15%
2020/05/14	7	76.73	6	76.42	74.80	1	3,203	0.03%
2020/05/13	10	74.83	7	74.60	75.60	3	3,170	0.09%
2020/05/12	12	73.63	2	73.25	72.80	10	3,189	0.31%
2020/05/11	27	77.04	26	76.73	75.00	1	3,204	0.03%
2020/05/08	11	74.27	12	74.28	74.30	-1	3,249	-0.03%
2020/05/07	1	72.40	0	0.00	73.60	1	3,260	0.03%
2020/05/06	12	73.00	10	72.20	72.50	2	3,275	0.06%
2020/05/05	25	71.05	23	72.80	72.50	2	3,345	0.06%
2020/05/04	12	68.77	10	69.19	69.00	2	3,348	0.06%
2020/04/30	12	69.40	24	69.12	69.30	-12	3,363	-0.36%
2020/04/29	12	69.00	13	67.25	66.90	-1	3,362	-0.03%
2020/04/28	1	66.40	1	66.50	66.50	0	3,324	0.00%
2020/04/27	22	65.94	21	65.52	65.50	1	3,337	0.03%
2020/04/24	6	65.18	6	64.50	64.50	0	3,339	0.00%
2020/04/23	20	65.56	23	65.39	65.40	-3	3,380	-0.09%
2020/04/22	13	62.50	2	63.35	64.00	11	3,366	0.33%
2020/04/21	11	65.44	10	63.86	62.10	1	3,376	0.03%
2020/04/20	21	65.39	36	64.66	65.20	-15	3,385	-0.44%
2020/04/17	66	66.35	74	64.99	65.10	-8	3,424	-0.23%
2020/04/16	15	63.91	11	64.22	64.70	4	3,385	0.12%
2020/04/15	35	62.78	35	63.75	63.70	0	3,398	0.00%
2020/04/14	49	60.01	49	59.94	60.10	0	3,322	0.00%
2020/04/13	18	59.32	11	58.92	59.00	7	3,317	0.21%
2020/04/10	2	60.90	4	61.90	62.60	-2	3,296	-0.06%
2020/04/09	23	61.82	41	62.82	61.40	-18	3,318	-0.54%
2020/04/08	20	60.94	16	63.24	64.80	4	3,286	0.12%
2020/04/07	10	59.13	22	60.10	60.90	-12	3,291	-0.36%
2020/04/06	10	55.13	30	57.78	58.00	-20	3,358	-0.60%
2020/04/01	1	53.80	13	54.30	54.90	-12	3,421	-0.35%
2020/03/31	21	54.06	10	53.75	53.60	11	3,455	0.32%
2020/03/30	20	51.24	18	52.40	53.10	2	3,481	0.06%
2020/03/27	20	53.64	1	53.80	52.20	19	3,524	0.54%
2020/03/26	32	50.03	0	0.00	52.00	32	3,547	0.90%
2020/03/25	0	0.00	6	50.22	50.20	-6	3,562	-0.17%
2020/03/24	0	0.00	1	46.00	46.15	-1	3,574	-0.03%
2020/03/20	6	48.56	4	46.99	47.15	2	3,733	0.05%
2020/03/19	0	0.00	7	46.10	45.45	-7	3,735	-0.19%
2020/03/18	8	55.89	9	53.63	50.50	-1	3,788	-0.03%
2020/03/17	12	56.52	3	56.97	56.10	9	3,887	0.23%
2020/03/16	27	64.19	7	64.69	62.30	20	3,944	0.51%
2020/03/13	34	65.17	8	65.33	69.20	26	4,185	0.62%
2020/03/12	20	71.88	0	0.00	72.00	20	4,433	0.45%
2020/03/11	4	79.00	8	79.11	77.50	-4	4,457	-0.09%
2020/03/10	3	73.97	2	77.45	77.50	1	4,483	0.02%
2020/03/09	6	74.45	2	75.20	73.80	4	4,686	0.09%
2020/03/06	1	78.60	10	79.00	78.00	-9	4,853	-0.19%
2020/03/04	3	80.13	0	0.00	78.80	3	5,650	0.05%
2020/03/03	7	79.51	6	80.75	79.90	1	6,095	0.02%
2020/03/02	6	75.78	1	76.70	76.00	5	6,232	0.08%
2020/02/27	24	76.82	3	77.87	74.00	21	6,417	0.33%
2020/02/26	11	80.06	1	81.60	79.20	10	6,428	0.16%
2020/02/25	3	83.30	1	82.10	81.80	2	6,413	0.03%
2020/02/24	2	85.55	3	83.73	83.10	-1	6,407	-0.02%
2020/02/21	7	83.49	9	84.43	83.80	-2	6,430	-0.03%
2020/02/20	4	81.00	3	80.60	80.60	1	6,405	0.02%
2020/02/19	3	78.90	0	0.00	79.00	3	6,397	0.05%
2020/02/18	4	77.53	0	0.00	77.20	4	6,427	0.06%
2020/02/17	2	78.85	2	78.55	78.70	0	6,426	0.00%
2020/02/14	6	80.18	3	78.93	80.50	3	6,399	0.05%
2020/02/13	14	79.63	3	79.27	78.40	11	6,356	0.17%
2020/02/12	5	78.14	2	78.65	79.70	3	6,322	0.05%
2020/02/11	12	77.83	22	78.32	78.20	-10	6,298	-0.16%
2020/02/10	6	73.08	2	74.00	74.00	4	6,219	0.06%
2020/02/07	2	73.00	6	73.50	73.50	-4	6,218	-0.06%
2020/02/06	3	73.90	17	76.11	75.60	-14	6,228	-0.22%
2020/02/05	22	70.83	1	71.40	70.30	21	6,142	0.34%
2020/02/04	2	72.50	1	72.60	73.10	1	6,094	0.02%
2020/02/03	2	72.35	1	71.30	71.50	1	6,160	0.02%
2020/01/31	1	77.30	1	74.70	76.60	0	6,152	0.00%
2020/01/30	5	77.58	0	0.00	77.40	5	6,161	0.08%
2020/01/17	1	86.60	4	86.05	85.70	-3	6,134	-0.05%
2020/01/16	2	84.80	3	85.47	84.70	-1	6,096	-0.02%
2020/01/15	4	86.05	5	85.88	84.70	-1	6,087	-0.02%
2020/01/14	8	85.78	12	86.02	86.00	-4	6,071	-0.07%
2020/01/13	2	83.90	18	84.57	86.20	-16	6,033	-0.27%
2020/01/10	0	0.00	5	84.90	83.00	-5	5,975	-0.08%
2020/01/09	16	83.73	4	82.55	84.10	12	5,930	0.20%
2020/01/08	3	79.80	0	0.00	79.60	3	5,877	0.05%
2020/01/07	1	79.00	91	79.50	79.50	-90	5,858	-1.54%
2020/01/06	4	82.78	2	82.80	81.40	2	5,853	0.03%
2020/01/03	10	85.88	0	0.00	83.90	10	5,817	0.17%
2020/01/02	2	88.10	12	88.37	87.00	-10	5,767	-0.17%
2019/12/31	10	89.00	11	88.54	88.50	-1	5,740	-0.02%
2019/12/30	12	88.48	28	88.87	88.40	-16	5,722	-0.28%
2019/12/27	16	86.94	8	87.54	87.20	8	5,673	0.14%
2019/12/26	4	86.50	10	86.30	86.10	-6	5,622	-0.11%
2019/12/25	30	85.83	2	85.90	86.20	28	5,601	0.50%
2019/12/24	3	84.73	1	84.70	83.80	2	5,575	0.04%
2019/12/23	5	87.38	22	87.92	85.90	-17	5,535	-0.31%
2019/12/20	16	87.14	5	87.50	87.70	11	5,505	0.20%
2019/12/19	5	87.30	14	87.95	86.70	-9	5,481	-0.16%
2019/12/18	22	86.81	8	85.91	86.50	14	5,441	0.26%
2019/12/17	13	89.65	14	90.41	89.00	-1	5,353	-0.02%
2019/12/16	12	88.47	31	88.65	88.60	-19	5,314	-0.36%
2019/12/13	36	89.64	16.3	89.85	88.30	19.7	5,311	0.37%
2019/12/12	9	93.32	10	93.53	92.70	-1	5,259	-0.02%
2019/12/11	4	89.83	26	90.28	90.70	-22	5,276	-0.42%
2019/12/10	75	90.39	76	89.63	90.50	-1	5,215	-0.02%
2019/12/09	18	87.37	56	86.31	87.10	-38	4,920	-0.77%
2019/12/06	14	83.32	62	83.27	82.50	-48	4,593	-1.05%
2019/12/05	32	82.47	13.1	82.70	82.60	18.9	4,507	0.42%
2019/12/04	44	82.00	44	82.04	81.70	0	4,435	0.00%
2019/12/03	28	79.53	10	79.74	82.30	18	4,213	0.43%
2019/12/02	56	79.55	76	79.79	79.70	-20	4,024	-0.50%
2019/11/29	219	78.02	174	78.24	76.20	45	3,653	1.23%	大買/大賣/
2019/11/28	167	78.87	70	78.88	81.90	97	3,188	3.04%	大買/
2019/11/27	13	72.91	6	72.53	74.50	7	2,710	0.26%
2019/11/26	7	70.81	16	71.58	71.00	-9	2,499	-0.36%
2019/11/25	0	0.00	1	69.00	69.00	-1	2,275	-0.04%
2019/11/22	2	67.75	0	0.00	67.50	2	2,218	0.09%
2019/11/21	5	67.72	0	0.00	67.80	5	2,198	0.23%
2019/11/20	6	69.68	2	70.00	67.80	4	2,171	0.18%
2019/11/19	1	70.90	11	70.91	71.00	-10	2,094	-0.48%
2019/11/18	1	69.10	7	68.84	69.60	-6	2,003	-0.30%
2019/11/15	7	69.14	1	69.00	68.80	6	1,989	0.30%
2019/11/11	0	0.00	1	67.20	67.00	-1	2,009	-0.05%
2019/11/08	1	68.20	0	0.00	68.10	1	2,028	0.05%
2019/11/07	2	68.50	0	0.00	68.90	2	2,039	0.10%
2019/11/06	2	69.30	0	0.00	68.70	2	2,031	0.10%
2019/11/05	0	0.00	12	71.10	70.30	-12	2,009	-0.60%
2019/11/04	0	0.00	9	69.97	69.60	-9	1,969	-0.46%
2019/11/01	4	69.85	2	70.30	70.30	2	1,956	0.10%
2019/10/31	16	72.53	14	71.70	70.60	2	1,979	0.10%
2019/10/30	12	70.86	8	70.55	71.10	4	1,871	0.21%
2019/10/29	13	70.56	13	71.15	70.00	0	1,843	0.00%
2019/10/28	1	69.30	0	0.00	69.60	1	1,804	0.06%
2019/10/24	0	67.40	0	0.00	67.40	0	1,805	0.00%
2019/10/23	2	67.60	0	0.00	67.60	2	1,816	0.11%
2019/10/17	10	68.40	0	0.00	68.80	10	1,920	0.52%
2019/10/16	7	68.83	3	69.20	68.00	4	1,961	0.20%
2019/10/14	6	71.20	2	71.40	70.20	4	1,946	0.21%
2019/10/07	1	71.70	3	72.77	71.40	-2	2,043	-0.10%
2019/10/03	7	71.79	7	71.79	71.50	0	2,109	0.00%
2019/10/02	1	71.20	1	71.30	71.30	0	2,087	0.00%
2019/10/01	42	69.85	40	68.76	70.00	2	2,107	0.09%
2019/09/27	0	0.00	1	67.30	69.00	-1	2,132	-0.05%
2019/09/26	1	67.70	0	0.00	68.50	1	2,133	0.05%
2019/09/24	1	70.10	0	0.00	69.10	1	2,183	0.05%
2019/09/23	7	69.81	15	69.90	69.70	-8	2,180	-0.37%
2019/09/20	15	70.87	5	71.10	70.90	10	2,195	0.46%
2019/09/19	12	70.61	21	70.52	70.10	-9	2,240	-0.40%
2019/09/18	27	71.88	27	70.54	70.10	0	2,218	0.00%
2019/09/17	12	73.73	7	73.70	74.10	5	2,140	0.23%
2019/09/16	23	74.54	10	74.25	73.80	13	2,100	0.62%
2019/09/12	0	0.00	13	70.44	70.90	-13	1,915	-0.68%
2019/09/11	1	69.00	1	67.90	67.00	0	1,863	0.00%
2019/09/09	0	0.00	1	68.60	69.00	-1	1,858	-0.05%
2019/09/05	2	69.85	5	70.20	70.70	-3	1,857	-0.16%
2019/09/03	5	68.82	0	0.00	68.10	5	1,868	0.27%
2019/09/02	0	0.00	1	68.50	68.40	-1	1,939	-0.05%
2019/08/29	0	0.00	1	66.20	66.70	-1	2,054	-0.05%
2019/08/27	0	0.00	5	65.70	66.30	-5	2,105	-0.24%
2019/08/26	5	64.80	0	0.00	65.60	5	2,117	0.24%
2019/08/23	10	65.70	0	0.00	66.50	10	2,115	0.47%
2019/08/22	5	66.00	0	0.00	66.00	5	2,107	0.24%
2019/08/20	0	0.00	1	70.00	68.80	-1	2,114	-0.05%
2019/08/19	5	69.10	0	0.00	69.00	5	2,125	0.24%
2019/08/14	0	0.00	20	69.00	68.10	-20	2,232	-0.90%
2019/08/13	1	67.10	15	66.30	67.00	-14	2,308	-0.61%
2019/08/08	1	67.41	0	0.00	68.00	1	2,397	0.04%
2019/08/05	0	0.00	4	65.18	65.60	-4	2,502	-0.16%
2019/08/02	5	63.10	1	65.30	65.30	4	2,559	0.16%
2019/07/31	15	66.20	0	0.00	66.60	15	2,815	0.53%
2019/07/29	10	66.80	0	0.00	67.40	10	3,005	0.33%
2019/07/26	2	66.70	1	67.00	67.00	1	3,168	0.03%
2019/07/25	4	68.48	0	0.00	67.50	4	3,292	0.12%
2019/07/24	2	69.00	0	0.00	68.60	2	3,316	0.06%
2019/07/23	16	67.93	2	69.30	68.10	14	3,345	0.42%
2019/07/22	0	70.80	0	0.00	70.90	0	3,332	0.00%
2019/07/19	0	72.60	1	72.80	73.00	-1	3,343	-0.03%
2019/07/18	0	0.00	16	73.66	73.60	-16	3,424	-0.47%
2019/07/17	0	0.00	10	71.60	72.20	-10	3,400	-0.29%
2019/07/16	0	0.00	2	71.20	71.90	-2	3,400	-0.06%
2019/07/15	0	0.00	1	71.20	71.00	-1	3,411	-0.03%
2019/07/12	0	0.00	2	71.20	70.50	-2	3,435	-0.06%
2019/07/11	3	72.42	82	70.64	70.30	-79	3,448	-2.29%
2019/07/10	2	72.16	2	73.10	73.90	0	3,385	0.00%
2019/07/09	1	72.36	3	71.50	71.30	-2	3,337	-0.06%
2019/07/08	1	71.70	1	71.00	71.60	0	3,292	0.00%
2019/07/05	5	69.60	3	71.40	71.30	2	3,307	0.06%
2019/07/04	4	69.87	2	70.40	69.10	2	3,271	0.06%
2019/07/02	0	68.10	0	0.00	68.20	0	3,234	0.00%
2019/07/01	8	67.63	1	68.50	68.10	7	3,194	0.22%
2019/06/28	10	66.15	60	66.07	66.00	-50	3,167	-1.58%
2019/06/26	5	66.42	5	66.70	68.00	0	3,198	0.00%
2019/06/25	69	65.44	21	65.78	66.10	48	3,160	1.52%
2019/06/24	5	63.70	0	0.00	63.80	5	3,152	0.16%
2019/06/19	4	64.50	0	0.00	65.20	4	3,200	0.12%
2019/06/11	9	65.86	5	66.10	65.30	4	3,344	0.12%
2019/06/06	1	65.10	2	65.70	65.50	-1	3,360	-0.03%
2019/06/05	0	0.00	3	64.50	64.60	-3	3,338	-0.09%
2019/06/04	1	61.90	1	62.80	62.70	0	3,321	0.00%
2019/05/31	1	60.90	2	61.00	60.70	-1	3,561	-0.03%
2019/05/28	2	59.65	2	59.95	59.90	0	3,851	0.00%
2019/05/27	1	60.10	2	58.80	59.30	-1	3,845	-0.03%
2019/05/24	9	60.28	10	60.09	59.40	-1	3,833	-0.03%
2019/05/22	1	60.40	1	58.70	58.60	0	3,820	0.00%
2019/05/21	3	57.63	3	57.80	59.30	0	3,821	0.00%
2019/05/20	19	59.39	6	59.28	57.50	13	3,804	0.34%
2019/05/17	6	65.05	8	65.51	63.50	-2	3,746	-0.05%
2019/05/16	2	66.75	2	66.55	66.40	0	3,729	0.00%
2019/05/15	2	65.00	2	65.55	65.20	0	3,747	0.00%
2019/05/14	1	64.40	0	0.00	63.30	1	3,764	0.03%
2019/05/13	6	65.27	7	64.59	64.50	-1	3,783	-0.03%
2019/05/10	7	65.93	4	65.45	65.60	3	3,809	0.08%
2019/05/09	17	67.84	2	68.10	64.90	15	3,770	0.40%
2019/05/08	1	72.70	12	70.54	69.70	-11	3,717	-0.30%
2019/05/07	13	70.62	8	71.30	72.00	5	3,566	0.14%
2019/05/06	3	68.37	14	67.82	67.50	-11	3,465	-0.32%
2019/05/03	11	69.65	11	69.87	70.50	0	3,394	0.00%
2019/05/02	36	67.05	37	66.97	66.50	-1	3,230	-0.03%
2019/04/29	2	63.65	1	65.20	63.50	1	3,143	0.03%
2019/04/26	0	0.00	20	64.30	63.90	-20	3,235	-0.62%
2019/04/25	1	63.20	1	64.50	64.40	0	3,376	0.00%
2019/04/24	3	63.23	10	64.08	64.30	-7	3,559	-0.20%
2019/04/23	3	62.00	4	61.70	61.40	-1	3,612	-0.03%
2019/04/22	2	61.25	1	63.00	60.90	1	3,617	0.03%
2019/04/19	5	61.30	0	0.00	61.90	5	3,660	0.14%
2019/04/18	2	62.50	5	62.54	60.70	-3	3,668	-0.08%
2019/04/17	4	62.38	3	62.80	61.80	1	3,702	0.03%
2019/04/16	0	0.00	9	59.92	61.80	-9	3,699	-0.24%
2019/04/15	8	58.74	0	0.00	58.60	8	3,726	0.21%
2019/04/12	1	58.80	0	0.00	58.20	1	3,763	0.03%
2019/04/10	71	58.10	0	0.00	58.00	71	3,820	1.86%
2019/04/09	1	58.70	0	0.00	58.60	1	3,879	0.03%
2019/04/08	10	59.00	1	58.80	58.40	9	4,006	0.22%
2019/04/03	1	59.50	0	0.00	59.40	1	4,079	0.02%
2019/04/02	20	60.27	1	59.90	59.90	19	4,157	0.46%
2019/04/01	1	59.70	1	60.90	60.30	0	4,190	0.00%
2019/03/29	0	0.00	15	60.60	60.30	-15	4,208	-0.36%
2019/03/28	3	58.40	1	58.90	58.50	2	4,290	0.05%
2019/03/27	21	57.85	14	57.97	57.70	7	4,449	0.16%
2019/03/26	0	0.00	2	59.60	59.40	-2	4,487	-0.04%
2019/03/25	2	60.00	0	0.00	59.70	2	4,475	0.04%
2019/03/22	7	61.80	8	61.86	62.00	-1	4,436	-0.02%
2019/03/21	9	59.71	0	0.00	60.00	9	4,404	0.20%
2019/03/19	1	60.00	1	60.50	60.40	0	4,386	0.00%
2019/03/18	1	59.50	0	0.00	59.40	1	4,359	0.02%
2019/03/15	16	59.58	14	59.58	59.10	2	4,307	0.05%
2019/03/14	4	61.43	11	62.05	60.80	-7	4,250	-0.16%
2019/03/13	2	62.95	1	63.30	63.00	1	4,197	0.02%
2019/03/12	4	64.00	5	63.32	63.00	-1	4,164	-0.02%
2019/03/11	2	64.30	7	64.44	64.50	-5	4,085	-0.12%
2019/03/08	6	65.35	2	64.80	64.30	4	4,060	0.10%
2019/03/07	29	66.37	23	66.72	66.80	6	4,015	0.15%
2019/03/06	4	64.88	4	65.10	64.70	0	3,838	0.00%
2019/03/05	16	66.32	21	66.73	63.00	-5	3,750	-0.13%
2019/03/04	8	63.59	23	64.23	63.80	-15	3,537	-0.42%
2019/02/27	1	62.00	1	61.70	61.10	0	3,454	0.00%
2019/02/26	0	0.00	6	61.78	62.00	-6	3,436	-0.17%
2019/02/22	0	0.00	1	62.20	62.40	-1	3,424	-0.03%
2019/02/21	3	61.90	3	61.57	61.80	0	3,396	0.00%
2019/02/20	2	62.45	2	62.45	61.20	0	3,373	0.00%
2019/02/19	2	63.15	3	63.13	63.30	-1	3,334	-0.03%
2019/02/18	10	62.73	7	62.63	62.80	3	3,274	0.09%
2019/02/15	1	60.70	3	61.83	62.00	-2	3,211	-0.06%
2019/02/14	3	60.30	59	60.76	61.40	-56	3,167	-1.77%
2019/02/13	2	58.60	1	58.40	58.20	1	3,091	0.03%
2019/02/12	9	61.88	21	60.60	59.60	-12	3,027	-0.40%
2019/02/11	10	63.00	29	60.47	62.50	-19	2,990	-0.64%
2019/01/30	20	60.00	0	0.00	59.30	20	2,930	0.68%
2019/01/29	12	59.48	10	59.70	59.50	2	2,906	0.07%
2019/01/25	4	56.58	2	56.95	56.40	2	2,820	0.07%
2019/01/24	4	58.13	3	58.67	57.80	1	2,794	0.04%
2019/01/22	4	57.75	1	59.00	57.10	3	2,766	0.11%
2019/01/21	1	58.70	15	59.21	59.00	-14	2,726	-0.51%
2019/01/18	3	59.53	21	59.70	61.30	-18	2,674	-0.67%
2019/01/17	11	59.95	4	61.83	58.00	7	2,540	0.28%
2019/01/16	13	62.37	66	63.87	64.30	-53	2,371	-2.23%
2019/01/15	2	61.00	34	61.57	61.80	-32	2,144	-1.49%
2019/01/14	0	0.00	1	58.70	59.40	-1	2,000	-0.05%
2019/01/11	0	0.00	1	59.10	58.90	-1	1,988	-0.05%
2019/01/10	0	0.00	3	58.57	58.40	-3	1,938	-0.15%
2019/01/09	7	58.67	22	59.53	58.00	-15	1,932	-0.78%
2019/01/08	12	58.87	7	59.10	58.50	5	1,863	0.27%
2019/01/07	4	58.10	7	58.64	59.00	-3	1,836	-0.16%
2019/01/04	4	55.75	1	56.90	56.90	3	1,794	0.17%
2019/01/03	3	57.23	4	57.55	57.50	-1	1,787	-0.06%
2019/01/02	0	0.00	2	55.75	55.80	-2	1,769	-0.11%
2018/12/28	2	55.55	9	55.61	55.50	-7	1,788	-0.39%
2018/12/27	4	58.33	1	55.00	54.50	3	1,787	0.17%
2018/12/26	6	58.55	11	57.31	57.50	-5	1,665	-0.30%
2018/12/25	3	57.50	14	56.31	57.50	-11	1,576	-0.70%
2018/12/24	5	55.20	10	56.03	56.30	-5	1,490	-0.34%
2018/12/22	32	55.39	30	55.26	55.20	2	1,450	0.14%
2018/12/21	17	53.14	42	52.56	54.50	-25	1,404	-1.78%
2018/12/20	43	51.42	10	52.86	52.60	33	1,290	2.56%
2018/12/19	0	0.00	22	49.25	49.35	-22	1,105	-1.99%
2018/12/18	1	44.90	0	0.00	44.90	1	1,037	0.10%
2018/12/14	0	0.00	8	46.20	46.15	-8	1,062	-0.75%
2018/12/04	1	47.00	0	0.00	47.30	1	1,298	0.08%
2018/12/03	1	47.50	1	48.40	47.40	0	1,399	0.00%
2018/11/30	2	46.28	6	46.32	46.20	-4	1,467	-0.27%
2018/11/29	1	45.50	8	45.59	45.00	-7	1,533	-0.46%
2018/11/26	4	43.28	0	0.00	43.00	4	1,603	0.25%
2018/11/22	1	42.00	1	44.50	42.00	0	1,627	0.00%
2018/11/16	0	0.00	1	42.30	41.80	-1	1,692	-0.06%
2018/11/14	1	41.80	0	0.00	41.20	1	1,779	0.06%
2018/11/12	4	42.25	0	0.00	41.60	4	1,797	0.22%
2018/11/09	0	0.00	1	44.20	44.45	-1	1,804	-0.06%
2018/11/08	1	44.70	9	44.31	43.95	-8	1,813	-0.44%
2018/11/07	0	0.00	2	42.13	42.20	-2	1,834	-0.11%
2018/11/06	6	42.31	0	0.00	41.15	6	1,905	0.31%
2018/11/02	1	41.55	1	42.50	41.25	0	1,919	0.00%
2018/11/01	1	41.95	0	0.00	41.00	1	1,916	0.05%
2018/10/29	0	0.00	1	38.00	38.60	-1	2,059	-0.05%
2018/10/26	3	39.00	2	40.35	39.00	1	2,088	0.05%
2018/10/25	0	0.00	1	40.00	40.05	-1	2,170	-0.05%
2018/10/24	1	42.15	0	0.00	41.60	1	2,179	0.05%
2018/10/23	8	42.05	0	0.00	41.50	8	2,209	0.36%
2018/10/19	2	38.80	3	37.55	40.10	-1	2,248	-0.04%
2018/10/17	1	41.90	2	42.00	41.65	-1	2,298	-0.04%
2018/10/12	32	36.10	32	37.05	39.95	0	2,416	0.00%
2018/10/11	2	37.35	0	0.00	37.35	2	2,426	0.08%
2018/10/09	5	42.83	1	42.00	41.45	4	2,449	0.16%
2018/10/08	5	46.37	0	0.00	44.95	5	2,500	0.20%
2018/10/05	3	48.28	6	47.32	47.05	-3	2,470	-0.12%
2018/10/04	1	51.90	0	0.00	51.50	1	2,418	0.04%
2018/10/03	0	0.00	2	53.50	53.50	-2	2,446	-0.08%
2018/10/02	0	0.00	1	53.20	53.30	-1	2,644	-0.04%
2018/10/01	1	53.00	0	0.00	53.10	1	2,773	0.04%
2018/09/28	0	0.00	1	53.80	53.00	-1	2,888	-0.03%
2018/09/27	1	52.10	1	52.60	53.30	0	2,971	0.00%
2018/09/26	1	52.70	0	0.00	52.50	1	3,033	0.03%
2018/09/25	1	53.00	2	53.70	53.00	-1	3,199	-0.03%
2018/09/20	3	51.23	3	51.60	50.90	0	3,317	0.00%
2018/09/19	2	52.50	2	52.75	52.00	0	3,319	0.00%
2018/09/18	5	52.28	5	51.94	52.10	0	3,329	0.00%
2018/09/17	17	53.06	15	53.33	53.30	2	3,365	0.06%
2018/09/14	10	52.58	10	52.99	53.70	0	3,387	0.00%
2018/09/13	2	52.50	1	54.00	51.20	1	3,419	0.03%
2018/09/12	13	52.85	16	53.08	53.00	-3	3,425	-0.09%
2018/09/11	10	53.05	13	53.06	55.00	-3	3,465	-0.09%
2018/09/10	47	55.93	11	55.45	55.10	36	3,540	1.02%
2018/09/07	23	60.39	26	60.94	61.20	-3	3,671	-0.08%
2018/09/06	4	60.10	6	60.43	60.80	-2	3,623	-0.06%
2018/09/05	2	59.10	27	59.95	59.90	-25	3,789	-0.66%
2018/09/04	26	57.77	20	57.90	58.60	6	4,061	0.15%
2018/08/31	6	55.00	7	55.64	56.50	-1	4,223	-0.02%
2018/08/30	12	56.03	7	55.81	56.00	5	4,263	0.12%
2018/08/29	11	55.00	1	54.90	55.00	10	4,330	0.23%
2018/08/28	10	55.75	11	55.06	53.50	-1	4,370	-0.02%
2018/08/27	0	0.00	1	54.50	55.10	-1	4,459	-0.02%
2018/08/23	4	54.15	0	0.00	53.30	4	4,494	0.09%
2018/08/22	3	56.70	7	56.80	55.40	-4	4,505	-0.09%
2018/08/21	0	0.00	4	54.15	54.90	-4	4,520	-0.09%
2018/08/17	1	53.80	8	54.28	53.90	-7	4,542	-0.15%
2018/08/15	0	0.00	11	52.28	52.50	-11	4,506	-0.24%
2018/08/13	16	51.19	13	54.01	51.30	3	4,464	0.07%
2018/08/10	1	56.30	24	56.59	55.80	-23	4,400	-0.52%
2018/08/09	1	56.30	1	56.40	56.40	0	4,399	0.00%
2018/08/08	2	57.00	1	56.80	56.10	1	4,412	0.02%
2018/08/07	2	56.85	0	0.00	56.80	2	4,431	0.05%
2018/08/06	23	56.47	21	56.14	55.90	2	4,424	0.05%
2018/08/03	0	0.00	71	58.06	58.10	-71	4,340	-1.64%
2018/08/02	1	59.60	64	59.01	59.30	-63	4,326	-1.46%
2018/08/01	64	61.48	9	61.41	60.50	55	4,312	1.28%
2018/07/31	2	59.30	2	59.70	58.80	0	4,236	0.00%
2018/07/30	1	58.70	2	59.00	59.00	-1	4,242	-0.02%
2018/07/27	11	61.15	13	60.44	61.00	-2	4,222	-0.05%
2018/07/26	2	60.80	0	0.00	60.50	2	4,186	0.05%
2018/07/24	0	0.00	1	59.00	59.00	-1	4,135	-0.02%
2018/07/23	8	58.18	75	58.34	57.70	-67	4,131	-1.62%
2018/07/20	31	60.95	9	61.02	59.40	22	4,119	0.53%
2018/07/19	51	59.78	6	59.50	59.70	45	4,047	1.11%
2018/07/18	30	60.58	1	60.20	58.80	29	4,044	0.72%
2018/07/17	1	59.10	2	59.55	60.20	-1	4,011	-0.02%
2018/07/16	8	60.13	6	60.17	60.60	2	3,970	0.05%
2018/07/13	0	0.00	3	57.57	57.40	-3	3,883	-0.08%
2018/07/12	1	58.40	1	57.60	57.60	0	3,883	0.00%
2018/07/11	2	58.05	4	56.80	57.50	-2	3,889	-0.05%
2018/07/10	40	59.50	135	60.36	58.10	-95	3,883	-2.45%	大賣/
2018/07/09	51	62.08	3	61.83	62.50	48	3,722	1.29%
2018/07/06	122	60.27	6	58.30	59.70	116	3,612	3.21%	大買/鉅額交易
2018/07/05	101	62.43	98	60.38	58.50	3	3,522	0.09%	大買/
2018/07/04	56	61.29	70	61.31	61.00	-14	3,500	-0.40%
2018/07/03	167	62.10	166	62.33	62.00	1	3,453	0.03%	大買/大賣/
2018/07/02	32	59.43	30	59.53	60.10	2	3,322	0.06%
2018/06/29	2	53.70	6	54.70	56.20	-4	3,241	-0.12%
2018/06/28	5	54.10	11	54.13	53.50	-6	3,214	-0.19%
2018/06/27	16	56.18	30	55.88	54.70	-14	3,215	-0.44%
2018/06/26	44	55.17	46	55.46	55.50	-2	3,211	-0.06%
2018/06/25	53	57.72	63	58.12	57.10	-10	3,182	-0.31%
2018/06/22	15	56.43	16	57.23	57.80	-1	3,215	-0.03%
2018/06/21	20	56.25	20	56.73	57.10	0	3,260	0.00%
2018/06/20	69	56.98	71	56.34	55.70	-2	3,312	-0.06%
2018/06/19	35	60.01	117	60.42	58.30	-82	3,287	-2.49%	大賣/
2018/06/15	68	62.83	58	63.18	62.00	10	3,212	0.31%
2018/06/14	54	60.58	96	60.94	60.00	-42	3,003	-1.40%
2018/06/13	523	64.13	507	64.29	61.00	16	2,993	0.53%	大買/大賣/
2018/06/12	555	64.42	493	65.55	65.60	62	2,818	2.20%	大買/大賣/
2018/06/11	58	60.23	12	60.65	59.70	46	2,490	1.85%
2018/06/08	3	60.57	2	60.40	60.10	1	2,416	0.04%
2018/06/07	0	0.00	1	58.40	57.50	-1	2,325	-0.04%
2018/06/06	0	0.00	1	59.60	60.00	-1	2,295	-0.04%
2018/06/05	1	57.30	0	0.00	58.00	1	2,282	0.04%
2018/06/04	11	56.25	5	56.06	57.20	6	2,244	0.27%
2018/06/01	5	53.30	15	53.40	53.60	-10	2,151	-0.46%
2018/05/31	2	55.00	0	0.00	53.80	2	2,139	0.09%
2018/05/30	2	52.90	3	54.00	53.70	-1	2,091	-0.05%
2018/05/29	2	53.20	1	54.70	53.50	1	2,061	0.05%
2018/05/28	2	52.20	1	50.20	52.60	1	1,989	0.05%
2018/05/25	1	49.35	2	48.80	47.90	-1	1,954	-0.05%
2018/05/24	0	0.00	1	49.20	48.90	-1	1,964	-0.05%
2018/05/23	0	0.00	1	47.00	48.10	-1	1,974	-0.05%
2018/05/22	1	45.80	0	0.00	46.20	1	1,981	0.05%
2018/05/17	3	47.05	1	47.00	47.10	2	2,074	0.10%
2018/05/16	2	48.20	0	0.00	48.50	2	2,118	0.09%
2018/05/15	3	49.43	1	49.15	49.00	2	2,168	0.09%
2018/05/14	1	49.20	53	50.59	51.30	-52	2,215	-2.35%
2018/05/11	2	51.20	0	0.00	49.55	2	2,212	0.09%
2018/05/10	2	49.73	4	49.65	49.85	-2	2,235	-0.09%
2018/05/07	0	0.00	2	52.20	52.00	-2	2,304	-0.09%
2018/05/03	0	0.00	1	49.75	49.30	-1	2,297	-0.04%
2018/04/30	1	49.50	0	0.00	49.50	1	2,329	0.04%
2018/04/27	4	50.10	0	0.00	50.50	4	2,343	0.17%
2018/04/23	2	53.00	0	0.00	52.90	2	2,495	0.08%
2018/04/19	0	0.00	2	53.60	52.60	-2	2,658	-0.08%
2018/04/17	0	0.00	1	55.00	54.10	-1	3,006	-0.03%
2018/04/16	0	0.00	51	55.09	54.50	-51	3,060	-1.67%
2018/04/13	50	54.00	2	54.45	54.50	48	3,109	1.54%
2018/04/12	1	53.00	1	53.60	52.60	0	3,276	0.00%
2018/04/10	2	55.10	2	54.50	54.30	0	3,365	0.00%
2018/04/09	1	52.00	0	0.00	51.80	1	3,391	0.03%
2018/04/03	1	52.50	4	52.93	52.90	-3	3,558	-0.08%
2018/04/02	1	55.30	1	55.10	54.80	0	3,614	0.00%
2018/03/31	0	0.00	1	56.50	56.30	-1	3,695	-0.03%
2018/03/30	1	56.00	2	56.65	56.50	-1	3,709	-0.03%
2018/03/27	0	0.00	11	60.27	58.60	-11	3,793	-0.29%
2018/03/26	10	55.42	1	59.30	59.90	9	3,763	0.24%
2018/03/23	2	54.60	0	0.00	55.00	2	3,714	0.05%
2018/03/22	0	0.00	1	60.70	59.10	-1	3,717	-0.03%
2018/03/21	20	61.50	11	60.40	61.30	9	3,857	0.23%
2018/03/19	1	59.80	7	59.59	59.10	-6	3,854	-0.16%
2018/03/16	0	0.00	2	60.10	59.00	-2	3,845	-0.05%
2018/03/15	1	56.00	3	57.07	57.70	-2	3,793	-0.05%
2018/03/14	8	57.09	1	57.80	56.30	7	3,790	0.18%
2018/03/13	0	0.00	3	55.43	57.00	-3	3,762	-0.08%
2018/03/12	2	53.75	4	54.33	54.30	-2	3,751	-0.05%
2018/03/09	3	54.03	12	53.57	54.50	-9	3,772	-0.24%
2018/03/08	0	0.00	2	50.65	51.20	-2	3,753	-0.05%
2018/03/07	0	0.00	1	50.20	50.20	-1	3,795	-0.03%
2018/03/02	1	50.80	2	50.70	50.90	-1	4,448	-0.02%
2018/03/01	0	0.00	1	51.80	51.40	-1	4,715	-0.02%
2018/02/27	60	51.39	60	50.12	50.90	0	4,820	0.00%
2018/02/26	2	50.80	0	0.00	50.70	2	5,030	0.04%
2018/02/23	12	52.00	5	51.80	51.60	7	5,059	0.14%
2018/02/22	26	50.75	26	50.83	50.80	0	5,090	0.00%
2018/02/21	1	50.00	13	50.26	49.90	-12	5,130	-0.23%
2018/02/12	3	46.82	9	47.41	48.70	-6	5,353	-0.11%
2018/02/09	0	0.00	3	43.33	46.25	-3	5,350	-0.06%
2018/02/08	4	45.23	7	45.02	44.00	-3	5,362	-0.06%
2018/02/07	7	48.09	9	46.91	45.90	-2	5,411	-0.04%
2018/02/06	33	50.17	14	49.31	48.70	19	5,454	0.35%
2018/02/05	1	53.20	4	53.90	54.10	-3	5,442	-0.06%
2018/02/02	12	53.22	7	54.59	55.10	5	5,529	0.09%
2018/02/01	1	54.70	6	54.50	53.50	-5	5,676	-0.09%
2018/01/31	10	54.84	4	55.28	54.60	6	5,770	0.10%
2018/01/30	4	58.08	7	57.93	57.20	-3	5,931	-0.05%
2018/01/29	4	58.08	0	0.00	57.80	4	6,144	0.07%
2018/01/26	1	58.50	23	58.60	58.50	-22	6,139	-0.36%
2018/01/25	5	60.02	0	0.00	58.60	5	6,142	0.08%
2018/01/24	3	58.57	1	59.20	58.80	2	6,154	0.03%
2018/01/23	5	59.00	2	59.70	59.00	3	6,175	0.05%
2018/01/22	2	59.30	0	0.00	60.10	2	6,189	0.03%
2018/01/19	5	59.28	3	59.63	59.30	2	6,232	0.03%
2018/01/18	42	59.77	41	59.02	58.30	1	6,180	0.02%
2018/01/17	6	59.47	53	59.54	58.90	-47	6,170	-0.76%
2018/01/16	65	59.88	7	59.61	61.10	58	6,111	0.95%
2018/01/15	4	57.68	15	57.17	57.40	-11	5,997	-0.18%
2018/01/12	20	58.17	13	57.41	58.70	7	5,962	0.12%
2018/01/11	36	61.78	44	62.35	59.30	-8	5,824	-0.14%
2018/01/10	31	65.57	14	65.29	65.80	17	5,634	0.30%
2018/01/09	17	64.80	94	65.89	64.80	-77	5,582	-1.38%
2018/01/08	89	65.71	26	66.44	66.00	63	5,555	1.13%
2018/01/05	6	63.15	55	63.89	63.80	-49	5,458	-0.90%
2018/01/04	3	64.17	1	65.70	64.00	2	5,508	0.04%
2018/01/03	5	65.40	35	65.58	66.00	-30	5,491	-0.55%
2018/01/02	40	64.17	29	63.91	66.00	11	5,441	0.20%