宣德 (5457)-兆豐-新竹券商分點個股進出

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
58.3
漲跌
▼1.0
漲幅
-1.69%
成交量
1,118張
產業
上櫃電子零組件類股
432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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/12/12	49	59.40	2	59.30	59.30	47	1,432	3.28%
2024/12/11	1	59.30	0	0.00	59.30	1	1,420	0.07%
2024/12/06	0	0.00	4	60.30	59.50	-4	1,335	-0.30%
2024/12/05	6	60.18	4	62.78	63.40	2	1,161	0.17%
2024/11/26	0	0.00	4	56.10	55.70	-4	944	-0.42%
2024/11/25	25	56.71	13	56.88	56.60	12	938	1.28%
2024/11/22	4	56.78	0	0.00	56.90	4	916	0.44%
2024/11/20	0	0.00	0.1	54.50	53.70	-0.1	879	-0.01%
2024/11/19	0.1	56.30	0	0.00	55.50	0.1	861	0.01%
2024/11/11	2	56.75	2	56.70	56.70	0	619	0.00%
2024/09/20	0	0.00	1	49.40	49.50	-1	474	-0.21%
2024/09/13	0	0.00	2	49.25	49.10	-2	509	-0.39%
2024/09/05	2	47.50	0	0.00	46.50	2	668	0.30%
2024/08/14	7	49.60	0	0.00	49.05	7	840	0.83%
2024/08/12	5	49.60	3	50.80	49.00	2	896	0.22%
2024/08/09	0	0.00	3	46.95	46.85	-3	907	-0.33%
2024/07/23	1	53.40	0	0.00	52.60	1	1,493	0.07%
2024/07/16	0	0.00	1	56.50	56.40	-1	1,479	-0.07%
2024/07/09	2	57.30	0	0.00	57.10	2	1,527	0.13%
2024/06/26	2	57.00	0	57.00	56.80	2	1,660	0.12%
2024/06/24	2	57.80	0	58.80	57.50	2	1,656	0.12%
2024/06/21	0	0.00	0.1	59.29	58.90	-0.1	1,652	-0.01%
2024/06/19	5	60.40	0	0.00	59.30	5	1,652	0.30%
2024/06/18	0.1	62.50	5	62.30	62.40	-4.9	1,605	-0.31%
2024/06/14	1	57.90	0	0.00	58.40	1	1,563	0.06%
2024/06/07	1	58.10	0	0.00	58.40	1	1,644	0.06%
2024/05/30	1	58.00	1	58.40	58.20	0	1,804	0.00%
2024/05/27	3	61.00	0	0.00	60.20	3	1,939	0.15%
2024/05/23	0	0.00	1	61.20	61.00	-1	2,032	-0.05%
2024/05/22	1	63.30	0	0.00	62.60	1	2,066	0.05%
2024/05/13	0	0.00	0	62.60	62.20	0	2,421	0.00%
2024/05/09	0.5	63.40	10.1	63.10	63.30	-9.6	2,372	-0.40%
2024/05/08	10.1	61.91	0	0.00	61.90	10.1	2,293	0.44%
2024/05/02	0	0.00	0.1	62.50	62.00	-0.1	2,279	-0.01%
2024/04/30	1.1	64.42	4	63.65	62.90	-2.9	2,298	-0.12%
2024/04/29	4	61.98	5	62.40	62.40	-1	2,073	-0.05%
2024/04/19	0	0.00	1	56.30	56.80	-1	2,062	-0.05%
2024/04/16	0	0.00	3	59.00	59.40	-3	2,050	-0.15%
2024/04/15	0	0.00	5	61.86	61.90	-5	2,048	-0.24%
2024/04/10	3	61.40	0	0.00	61.20	3	2,049	0.15%
2024/04/08	9	62.43	1	62.80	62.50	8	2,023	0.40%
2024/03/29	5	60.80	0	0.00	60.70	5	1,993	0.25%
2024/03/22	1	64.00	0	0.00	62.80	1	2,169	0.05%
2024/03/21	0	0.00	1	64.00	63.90	-1	2,233	-0.04%
2024/03/20	0	0.00	1	63.80	62.80	-1	2,244	-0.04%
2024/03/07	0	0.00	1	68.30	67.80	-1	2,114	-0.05%
2024/03/06	1	68.40	0	0.00	68.20	1	2,075	0.05%
2024/03/05	0	0.00	1	67.70	68.90	-1	2,065	-0.05%
2024/03/04	2	70.25	2	69.30	69.10	0	2,029	0.00%
2024/03/01	2	70.00	0	0.00	70.00	2	1,964	0.10%
2024/02/29	0	0.00	13	67.65	67.60	-13	1,879	-0.69%
2024/02/26	0	0.00	4	66.73	67.40	-4	1,824	-0.22%
2024/02/23	1	67.20	2	67.60	67.20	-1	1,764	-0.06%
2024/02/22	0	0.00	1	67.10	67.40	-1	1,725	-0.06%
2024/02/21	55	65.98	46	67.73	67.00	9	1,679	0.54%
2024/02/19	1	65.00	1	64.00	63.50	0	1,524	0.00%
2024/02/16	1	62.70	0	0.00	63.00	1	1,438	0.07%
2024/02/15	0	0.00	1	60.20	60.50	-1	1,390	-0.07%
2024/02/05	1	56.80	0	0.00	56.80	1	1,347	0.07%
2024/02/02	2	59.20	0	0.00	58.90	2	1,313	0.15%
2024/01/30	1	61.20	0	0.00	60.30	1	1,290	0.08%
2024/01/26	0	0.00	2	59.40	59.30	-2	1,233	-0.16%
2024/01/09	0	0.00	1	56.90	55.60	-1	1,087	-0.09%
2024/01/08	2	57.60	0	0.00	57.70	2	1,082	0.18%
2023/12/21	3	57.30	0	0.00	57.00	3	977	0.31%
2023/12/18	0	0.00	2	57.90	59.30	-2	844	-0.24%
2023/12/15	2	57.00	1	57.20	57.10	1	786	0.13%
2023/12/14	2	57.70	5	57.20	57.50	-3	769	-0.39%
2023/12/13	2	55.40	2	55.60	55.50	0	721	0.00%
2023/12/04	0	0.00	1	55.30	55.30	-1	911	-0.11%
2023/11/30	0	0.00	5	54.90	55.10	-5	1,093	-0.46%
2023/11/24	3	54.60	0	0.00	54.70	3	1,357	0.22%
2023/11/22	0	0.00	1	54.30	54.00	-1	1,415	-0.07%
2023/11/17	1	54.30	0	0.00	54.30	1	1,427	0.07%
2023/11/15	1	53.00	8	53.51	54.30	-7	1,410	-0.50%
2023/11/13	0	0.00	2	50.50	50.60	-2	1,380	-0.14%
2023/11/07	0	0.00	5	53.00	53.40	-5	1,390	-0.36%
2023/10/20	0	0.00	1	50.00	50.40	-1	1,521	-0.07%
2023/10/19	12	49.39	0.2	49.35	49.35	11.8	1,593	0.74%
2023/10/16	2	50.90	1	50.50	50.50	1	1,651	0.06%
2023/10/12	3.1	51.21	0	0.00	52.00	3.1	1,851	0.16%
2023/10/06	0	0.00	2	52.60	53.50	-2	2,078	-0.10%
2023/10/02	0	0.00	1	53.80	54.00	-1	2,460	-0.04%
2023/09/25	0	0.00	2	54.50	54.40	-2	2,561	-0.08%
2023/09/22	1	53.40	0	0.00	53.60	1	2,555	0.04%
2023/09/19	0	0.00	1	56.20	55.30	-1	2,521	-0.04%
2023/09/18	2	56.00	1	56.20	55.60	1	2,522	0.04%
2023/09/15	0.1	55.30	0	0.00	55.30	0.1	2,510	0.00%
2023/09/14	0	0.00	1	56.80	56.10	-1	2,492	-0.04%
2023/09/13	1	55.20	0	0.00	55.40	1	2,489	0.04%
2023/09/12	2	55.80	1	55.80	55.80	1	2,478	0.04%
2023/09/11	3.2	55.01	2	55.65	55.30	1.2	2,488	0.05%
2023/09/08	0.1	57.60	0	0.00	58.50	0.1	2,420	0.00%
2023/09/07	1.3	58.36	6	58.43	58.50	-4.7	2,400	-0.20%
2023/09/06	4.3	59.38	2	59.60	59.60	2.3	2,313	0.10%
2023/09/05	2.3	60.97	1.2	60.50	60.60	1.1	2,270	0.05%
2023/09/04	5.2	60.17	5	59.92	61.00	0.2	2,122	0.01%
2023/09/01	1	56.40	1	56.20	56.00	0	1,910	0.00%
2023/08/30	0	0.00	0.2	54.40	55.40	-0.2	1,906	-0.01%
2023/08/29	0.2	55.70	3	56.30	55.00	-2.8	1,868	-0.15%
2023/08/24	1	51.70	0	0.00	53.00	1	1,788	0.06%
2023/08/21	1	51.70	0	0.00	52.00	1	1,774	0.06%
2023/08/14	2	50.30	0	0.00	50.30	2	1,748	0.11%
2023/07/31	8	52.10	2	52.00	52.30	6	1,706	0.35%
2023/07/28	1	51.10	0	0.00	51.20	1	1,686	0.06%
2023/07/26	1	50.40	8	50.40	50.50	-7	1,674	-0.42%
2023/07/25	2	51.00	2	51.30	51.20	0	1,660	0.00%
2023/07/24	0	0.00	1	51.80	52.10	-1	1,621	-0.06%
2023/07/20	0	0.00	2	57.30	56.80	-2	1,560	-0.13%
2023/07/19	1	56.80	5	57.40	57.00	-4	1,539	-0.26%
2023/07/18	9	57.11	3	57.47	56.50	6	1,506	0.40%
2023/07/17	12	55.66	3	56.87	56.50	9	1,460	0.62%
2023/07/14	9	60.52	1	60.00	60.80	8	1,310	0.61%
2023/07/13	9	64.11	10.2	62.24	62.00	-1.2	1,208	-0.10%
2023/07/12	5.2	63.40	28	64.08	64.00	-22.8	1,078	-2.12%
2023/07/11	38	58.29	34	59.06	59.10	4	859	0.47%
2023/07/07	1	56.00	0	0.00	56.40	1	754	0.13%
2023/07/05	5	55.80	6	55.08	55.20	-1	678	-0.15%
2023/07/03	0	0.00	2	53.00	53.10	-2	648	-0.31%
2023/06/30	2	52.60	2	52.50	52.40	0	652	0.00%
2023/06/26	0	0.00	1	54.60	52.80	-1	678	-0.15%
2023/06/16	1	53.70	0.2	53.80	53.70	0.8	811	0.10%
2023/06/15	0.2	54.70	0	0.00	54.10	0.2	817	0.02%
2023/06/06	5	52.28	0	0.00	52.00	5	839	0.60%
2023/06/05	9	53.59	0	0.00	53.80	9	831	1.08%
2023/06/01	1	50.80	0	0.00	50.60	1	826	0.12%
2023/05/18	0	0.00	1	50.30	50.40	-1	1,253	-0.08%
2023/05/17	3	50.50	2	50.60	50.50	1	1,254	0.08%
2023/05/11	0	0.00	1	51.00	48.95	-1	1,251	-0.08%
2023/04/26	3	53.23	0	0.00	52.00	3	1,256	0.24%
2023/04/25	1	53.70	0	0.00	54.10	1	1,228	0.08%
2023/04/21	0	0.00	3	53.77	53.90	-3	1,211	-0.25%
2023/04/19	1	56.40	0	0.00	56.40	1	1,194	0.08%
2023/04/17	2	58.90	0	0.00	59.00	2	1,188	0.17%
2023/04/14	2	59.30	0	0.00	58.20	2	1,191	0.17%
2023/04/11	0	0.00	2	58.20	57.90	-2	1,168	-0.17%
2023/04/10	2	58.30	0	0.00	57.80	2	1,183	0.17%
2023/03/31	1	56.60	2	56.35	56.70	-1	1,162	-0.09%
2023/03/30	1	56.00	0	0.00	56.00	1	1,159	0.09%
2023/03/24	0	0.00	0.2	57.40	57.60	-0.2	1,164	-0.01%
2023/03/23	12.2	57.09	2	57.00	57.60	10.2	1,140	0.89%
2023/03/22	0	0.00	9	55.60	55.50	-9	1,039	-0.87%
2023/03/16	2	54.85	2	54.30	54.10	0	1,032	0.00%
2023/03/13	0	0.00	1	54.60	54.60	-1	1,038	-0.10%
2023/03/07	0	0.00	3	56.37	57.30	-3	1,052	-0.29%
2023/03/06	1	56.80	0	0.00	56.80	1	1,054	0.09%
2023/03/02	3	55.60	0	0.00	55.60	3	1,013	0.30%
2023/03/01	0	0.00	0.2	54.00	53.10	-0.2	970	-0.02%
2023/02/24	9.2	59.16	11	60.06	55.20	-1.8	931	-0.20%
2023/02/17	5	53.70	1	54.00	53.40	4	797	0.50%
2023/02/16	0	0.00	1	53.00	52.70	-1	814	-0.12%
2023/02/07	0	0.00	1	53.20	53.00	-1	1,115	-0.09%
2023/02/06	0	0.00	2	52.70	52.40	-2	1,156	-0.17%
2023/01/12	2	50.75	1	51.10	50.50	1	1,380	0.07%
2023/01/09	1	51.80	1	52.10	51.70	0	1,384	0.00%
2023/01/05	2	51.10	0	0.00	50.80	2	1,421	0.14%
2022/12/30	1	49.50	0	0.00	48.30	1	1,419	0.07%
2022/12/26	5	49.00	0	0.00	49.55	5	1,437	0.35%
2022/12/20	5	51.10	0	0.00	51.10	5	1,498	0.33%
2022/12/19	1	51.50	0	0.00	51.20	1	1,521	0.07%
2022/12/02	1	58.50	0	0.00	58.60	1	2,051	0.05%
2022/11/28	1	57.50	0	0.00	57.40	1	2,017	0.05%
2022/11/25	0	0.00	2	56.00	55.90	-2	2,015	-0.10%
2022/11/18	0	0.00	2	58.60	58.00	-2	2,004	-0.10%
2022/11/15	2	58.00	0	0.00	55.20	2	1,928	0.10%
2022/11/11	0	0.00	3	57.00	56.60	-3	1,884	-0.16%
2022/11/10	0	0.00	9	56.01	54.70	-9	1,851	-0.49%
2022/11/04	1	53.40	0	0.00	53.50	1	1,790	0.06%
2022/11/03	1	52.10	1	52.40	52.50	0	1,722	0.00%
2022/11/02	0	0.00	1	53.00	51.30	-1	1,715	-0.06%
2022/11/01	1	50.60	0	0.00	50.40	1	1,672	0.06%
2022/10/31	2	51.00	0	0.00	50.20	2	1,651	0.12%
2022/10/28	3	51.40	3	51.17	51.50	0	1,597	0.00%
2022/10/27	0	0.00	8	50.44	49.90	-8	1,526	-0.52%
2022/10/25	0	0.00	0.2	47.25	47.35	-0.2	1,460	-0.01%
2022/10/24	0.2	47.00	0	0.00	46.85	0.2	1,436	0.01%
2022/10/14	2	45.90	0	0.00	46.10	2	1,399	0.14%
2022/10/13	0	0.00	2	45.00	44.15	-2	1,395	-0.14%
2022/10/12	1	47.90	0	0.00	48.15	1	1,355	0.07%
2022/10/11	5	48.00	0	0.00	48.30	5	1,350	0.37%
2022/10/05	2	52.75	5	54.00	51.60	-3	1,324	-0.23%
2022/10/04	5	50.60	0	0.00	50.70	5	1,294	0.39%
2022/09/27	4	54.00	0	0.00	54.50	4	1,240	0.32%
2022/09/26	5	55.00	0	0.00	53.70	5	1,232	0.41%
2022/09/19	1	60.40	0	0.00	60.60	1	1,074	0.09%
2022/09/16	2	64.50	0.1	64.80	64.10	1.9	1,011	0.19%
2022/09/15	307.1	65.10	9	65.30	65.80	298.1	942	31.65%	大買/鉅額交易
2022/09/14	8	61.50	0	0.00	62.20	8	767	1.04%
2022/09/13	0	0.00	5	57.30	56.80	-5	668	-0.75%
2022/09/06	6	54.00	0	0.00	53.70	6	666	0.90%
2022/08/29	0	0.00	1	58.50	59.00	-1	793	-0.13%
2022/08/19	0	0.00	5	61.00	60.90	-5	932	-0.54%
2022/08/16	1	60.10	0	0.00	60.10	1	881	0.11%
2022/08/15	0	0.00	1	58.70	59.50	-1	829	-0.12%
2022/08/11	1	57.80	0	0.00	57.50	1	807	0.12%
2022/08/08	3	50.00	0	0.00	50.40	3	759	0.39%
2022/08/03	0	0.00	2	51.10	51.10	-2	766	-0.26%
2022/06/21	5	54.10	0	0.00	57.00	5	877	0.57%
2022/06/09	5	63.10	0	0.00	63.30	5	907	0.55%
2022/06/08	0	0.00	1	64.00	64.90	-1	922	-0.11%
2022/06/01	0	0.00	3	61.00	63.30	-3	974	-0.31%
2022/05/31	4	61.43	0	0.00	61.80	4	963	0.42%
2022/05/30	10	59.80	20	60.05	60.40	-10	912	-1.10%
2022/05/20	0	0.00	1	54.50	54.60	-1	965	-0.10%
2022/05/17	0	0.00	5	55.00	54.90	-5	975	-0.51%
2022/05/13	0	0.00	3	54.30	54.40	-3	977	-0.31%
2022/05/12	3	53.70	0	0.00	52.30	3	974	0.31%
2022/03/30	10	60.75	0	0.00	59.90	10	1,356	0.74%
2022/03/16	7	54.46	7	55.14	54.20	0	1,393	0.00%
2022/02/22	3	70.60	0	0.00	70.10	3	1,266	0.24%
2022/02/15	1	72.20	0	0.00	72.00	1	1,386	0.07%
2022/02/14	4	72.30	0	0.00	72.50	4	1,451	0.28%
2022/01/26	1	72.00	0	0.00	72.00	1	1,685	0.06%
2022/01/24	0	0.00	1	74.10	75.00	-1	1,826	-0.05%
2022/01/21	1	75.10	0	0.00	74.90	1	1,842	0.05%
2022/01/20	1	76.00	0	0.00	76.00	1	1,847	0.05%
2022/01/18	1	77.20	0	0.00	76.10	1	1,930	0.05%
2022/01/14	5	74.82	0	0.00	75.00	5	1,989	0.25%
2022/01/13	2	75.90	0	0.00	76.30	2	1,994	0.10%
2022/01/12	2	76.70	0	0.00	76.70	2	1,992	0.10%
2022/01/11	6	77.32	0	0.00	76.80	6	2,023	0.30%
2022/01/07	1	77.70	11	78.83	80.60	-10	2,018	-0.50%
2022/01/06	0.1	81.00	0	0.00	80.60	0.1	2,017	0.00%
2022/01/04	1	84.10	0	0.00	83.60	1	2,043	0.05%
2022/01/03	11	84.46	7	83.89	84.80	4	2,046	0.20%
2021/12/29	0	0.00	1	82.60	82.50	-1	2,087	-0.05%
2021/12/28	0	0.00	5	82.68	83.00	-5	2,124	-0.24%
2021/12/27	5	82.02	10	81.33	82.60	-5	2,123	-0.24%
2021/12/23	5	79.80	7	81.00	80.60	-2	2,162	-0.09%
2021/12/22	3	78.30	0	0.00	78.20	3	2,250	0.13%
2021/12/20	1	74.70	0	0.00	75.00	1	2,343	0.04%
2021/12/15	2	75.75	0	0.00	75.70	2	2,466	0.08%
2021/12/14	2	76.40	0	0.00	76.00	2	2,496	0.08%
2021/12/13	1	78.00	0	0.00	77.60	1	2,545	0.04%
2021/12/07	1	77.60	0	0.00	76.90	1	3,200	0.03%
2021/12/06	2	74.30	0	0.00	75.40	2	3,290	0.06%
2021/11/24	3	78.90	0	0.00	79.60	3	3,725	0.08%
2021/11/23	1	80.50	8	79.00	79.00	-7	3,718	-0.19%
2021/11/17	0	0.00	3	81.73	81.80	-3	3,755	-0.08%
2021/11/16	0	0.00	1	82.90	82.90	-1	3,745	-0.03%
2021/11/15	4	81.60	0	0.00	81.10	4	3,747	0.11%
2021/11/12	1	81.60	0	0.00	81.10	1	3,712	0.03%
2021/11/11	1	85.00	1	83.10	82.80	0	3,679	0.00%
2021/11/10	0	0.00	2	86.95	86.40	-2	3,629	-0.06%
2021/11/09	0	0.00	20	83.86	85.70	-20	3,553	-0.56%
2021/11/08	10	83.10	0	0.00	82.50	10	3,561	0.28%
2021/11/04	15	85.71	18	84.86	82.90	-3	3,557	-0.08%
2021/11/03	11	82.45	0	0.00	82.50	11	3,501	0.31%
2021/11/02	3	85.80	0	0.00	82.50	3	3,491	0.09%
2021/11/01	2	88.50	1	87.32	87.80	1	3,451	0.03%
2021/10/29	0	84.50	2	84.70	84.80	-2	3,374	-0.06%
2021/10/26	3	84.17	0	0.00	83.00	3	3,348	0.09%
2021/10/25	0	0.00	10	82.90	83.70	-10	3,309	-0.30%
2021/10/19	5	83.80	0	0.00	83.80	5	3,326	0.15%
2021/10/14	2	80.10	0	0.00	78.70	2	3,369	0.06%
2021/10/12	0	0.00	4	83.20	82.00	-4	3,362	-0.12%
2021/10/08	3	86.00	1	86.00	85.40	2	3,383	0.06%
2021/10/07	0	0.00	3	83.13	85.00	-3	3,395	-0.09%
2021/10/06	0	0.00	1	81.30	80.00	-1	3,536	-0.03%
2021/10/05	5	77.84	11	78.73	79.30	-6	3,728	-0.16%
2021/10/01	8	77.69	1	76.40	75.70	7	3,815	0.18%
2021/09/30	2	80.40	0	0.00	80.60	2	3,745	0.05%
2021/09/29	6	81.40	0	0.00	79.40	6	3,698	0.16%
2021/09/28	1	89.00	0	0.00	88.20	1	3,562	0.03%
2021/09/24	5	88.60	5	89.36	89.70	0	3,498	0.00%
2021/09/23	1	84.60	0	0.00	83.70	1	3,468	0.03%
2021/09/22	1	81.80	1	83.60	84.30	0	3,547	0.00%
2021/09/17	2	84.10	2	84.40	85.60	0	3,570	0.00%
2021/09/16	7	85.43	7	83.80	85.50	0	3,674	0.00%
2021/09/15	6	84.23	1	83.80	83.80	5	3,767	0.13%
2021/09/14	1	88.10	1	89.00	88.10	0	3,708	0.00%
2021/09/13	2	87.05	2	89.05	90.10	0	3,535	0.00%
2021/09/10	6	87.20	9	89.14	90.50	-3	3,359	-0.09%
2021/09/09	0	0.00	1	84.60	85.00	-1	3,112	-0.03%
2021/09/06	5	83.04	5	84.00	82.50	0	2,955	0.00%
2021/09/03	10	84.15	3	84.40	84.00	7	2,930	0.24%
2021/09/01	0	0.00	6	84.15	83.50	-6	2,825	-0.21%
2021/08/31	5	85.46	7	85.59	84.80	-2	2,760	-0.07%
2021/08/30	7	79.84	12	82.13	83.90	-5	2,545	-0.20%
2021/08/26	9	78.76	3	77.90	78.10	6	2,472	0.24%
2021/08/24	1	79.80	0	0.00	79.40	1	2,505	0.04%
2021/08/20	5	76.40	0	0.00	76.40	5	2,491	0.20%
2021/08/19	1	77.40	2	76.70	75.40	-1	2,485	-0.04%
2021/08/13	0	0.00	2	73.85	73.60	-2	2,556	-0.08%
2021/08/12	2	76.60	5	78.80	76.20	-3	2,552	-0.12%
2021/08/11	0	0.00	1	73.70	73.60	-1	2,534	-0.04%
2021/08/05	1	81.20	0	0.00	79.90	1	2,696	0.04%
2021/08/02	1	77.50	0	0.00	77.00	1	2,840	0.04%
2021/07/29	0	0.00	1	76.70	79.80	-1	2,858	-0.03%
2021/07/28	2	73.50	1	75.60	74.70	1	2,849	0.04%
2021/07/26	0	0.00	2	81.40	80.80	-2	2,855	-0.07%
2021/07/23	0	0.00	1	81.10	82.00	-1	2,851	-0.04%
2021/07/22	0	0.00	4	82.23	80.50	-4	2,824	-0.14%
2021/07/21	3	82.80	14	82.46	81.70	-11	2,809	-0.39%
2021/07/20	2	86.15	2	85.50	84.50	0	2,785	0.00%
2021/07/19	1	87.00	3	88.97	87.00	-2	2,785	-0.07%
2021/07/16	1	88.90	0	0.00	88.10	1	2,793	0.04%
2021/07/15	5	87.86	4	89.10	89.70	1	2,769	0.04%
2021/07/14	0	0.00	1	85.10	84.70	-1	2,709	-0.04%
2021/07/13	28	91.19	17	86.84	87.50	11	2,656	0.41%
2021/07/12	7	93.87	13	92.38	95.20	-6	2,458	-0.24%
2021/07/09	4	86.58	2	85.80	87.00	2	2,219	0.09%
2021/07/08	5	80.70	0	0.00	84.30	5	2,096	0.24%
2021/07/05	0.1	80.80	0	0.00	80.80	0.1	2,159	0.01%
2021/07/02	0	0.00	5	81.40	81.90	-5	2,166	-0.23%
2021/06/30	5	82.40	1	85.10	83.40	4	2,196	0.18%
2021/06/29	1	84.90	13	86.37	84.90	-12	2,206	-0.54%
2021/06/25	1	81.20	4	81.65	80.90	-3	2,355	-0.13%
2021/06/24	5	80.46	30	79.02	81.60	-25	2,293	-1.09%
2021/06/23	5	71.20	0	0.00	74.20	5	2,151	0.23%
2021/06/11	5	70.60	0	0.00	69.70	5	2,284	0.22%
2021/06/01	3	72.00	5	72.22	72.00	-2	2,344	-0.09%
2021/05/31	10	68.00	0	0.00	68.80	10	2,335	0.43%
2021/05/28	10	67.85	0	0.00	68.00	10	2,348	0.43%
2021/05/25	5	65.80	0	0.00	65.20	5	2,395	0.21%
2021/05/19	0	0.00	1	57.40	57.40	-1	2,350	-0.04%
2021/05/17	0	0.00	6	55.43	59.10	-6	2,290	-0.26%
2021/05/14	2	56.60	0	0.00	56.60	2	2,246	0.09%
2021/05/12	4	60.70	3	58.70	57.00	1	2,182	0.05%
2021/05/11	0	0.00	6	61.30	60.00	-6	2,151	-0.28%
2021/05/10	10	70.70	0	0.00	65.90	10	2,212	0.45%
2021/05/06	1	67.80	0	0.00	67.90	1	2,181	0.05%
2021/05/05	2	68.00	0	0.00	68.50	2	2,164	0.09%
2021/05/04	1	68.40	0	0.00	70.00	1	2,151	0.05%
2021/05/03	1	74.00	1	74.80	73.40	0	2,128	0.00%
2021/04/29	0	0.00	2	79.40	79.10	-2	2,096	-0.10%
2021/04/28	0	0.00	2	80.55	80.10	-2	2,105	-0.09%
2021/04/27	2	81.70	0	0.00	80.80	2	2,140	0.09%
2021/04/23	1	84.30	0	0.00	81.00	1	2,211	0.05%
2021/04/20	6	86.10	0	0.00	86.50	6	2,392	0.25%
2021/04/19	8	86.10	0	0.00	85.00	8	2,392	0.33%
2021/04/16	0	0.00	3	84.60	85.70	-3	2,410	-0.12%
2021/04/14	0	0.00	1	83.70	85.00	-1	2,443	-0.04%
2021/04/09	4	86.33	1	86.30	85.70	3	2,500	0.12%
2021/04/08	2	84.20	0	0.00	83.30	2	2,466	0.08%
2021/04/07	1	83.80	0	0.00	84.00	1	2,449	0.04%
2021/04/06	0	0.00	7	85.43	84.70	-7	2,436	-0.29%
2021/04/01	1	87.70	0	0.00	87.70	1	2,423	0.04%
2021/03/31	4	89.70	2.4	90.17	90.00	1.6	2,357	0.07%
2021/03/30	0	0.00	0.2	86.70	86.70	-0.2	2,212	-0.01%
2021/03/29	1.4	79.13	1	80.30	78.90	0.4	2,113	0.02%
2021/03/25	4	81.95	6	81.77	82.00	-2	2,134	-0.09%
2021/03/24	0	0.00	2	83.00	84.00	-2	2,140	-0.09%
2021/03/23	6	86.28	4	84.20	83.80	2	2,137	0.09%
2021/03/22	3	87.87	2	89.45	87.20	1	2,086	0.05%
2021/03/19	1	93.00	0	0.00	91.80	1	2,042	0.05%
2021/03/18	0	0.00	1	94.80	94.60	-1	2,049	-0.05%
2021/03/17	0	0.00	1	95.40	95.30	-1	2,114	-0.05%
2021/03/15	5	96.54	6	96.47	96.70	-1	2,186	-0.05%
2021/03/12	1	96.70	8	97.04	96.70	-7	2,207	-0.32%
2021/03/10	1	94.60	5	94.36	94.10	-4	2,249	-0.18%
2021/03/08	3	93.60	3	94.47	93.60	0	2,551	0.00%
2021/03/05	4	96.40	0	0.00	96.00	4	2,550	0.16%
2021/03/03	0	0.00	1	94.00	96.00	-1	2,603	-0.04%
2021/03/02	4	99.35	9	99.56	97.40	-5	2,585	-0.19%
2021/02/26	3	93.20	0	0.00	95.00	3	2,551	0.12%
2021/02/25	0	0.00	1	94.80	94.50	-1	2,570	-0.04%
2021/02/24	1	94.00	16	94.91	93.80	-15	2,569	-0.58%
2021/02/23	21	96.03	2	94.60	96.50	19	2,547	0.75%
2021/02/22	7	92.54	11	92.40	92.80	-4	2,543	-0.16%
2021/02/19	10.2	90.35	0	0.00	90.90	10.2	2,550	0.40%
2021/02/18	1	87.50	0	0.00	89.00	1	2,562	0.04%
2021/02/03	2	83.60	1	84.20	84.80	1	2,798	0.04%
2021/02/02	1	80.20	3	80.33	84.80	-2	2,828	-0.07%
2021/02/01	1	81.00	1	81.50	78.30	0	2,814	0.00%
2021/01/26	5	94.50	0	0.00	92.30	5	2,910	0.17%
2021/01/25	1	92.30	6	92.47	93.00	-5	2,937	-0.17%
2021/01/22	0	0.00	1	93.30	93.70	-1	2,972	-0.03%
2021/01/20	0	0.00	10	93.28	91.50	-10	3,010	-0.33%
2021/01/19	2	97.80	0	0.00	95.10	2	2,984	0.07%
2021/01/18	3	98.20	3	97.93	97.90	0	2,973	0.00%
2021/01/15	1	105.50	12	106.92	102.00	-11	2,977	-0.37%
2021/01/14	100	103.00	102	103.56	104.00	-2	2,887	-0.07%	大賣/
2021/01/13	1	98.90	1	99.30	98.20	0	2,816	0.00%
2021/01/12	8	100.41	0	0.00	97.30	8	2,846	0.28%
2021/01/11	2	97.40	0	0.00	101.00	2	2,918	0.07%
2021/01/08	0	0.00	3	100.00	99.90	-3	2,927	-0.10%
2021/01/06	2	100.50	0	0.00	102.00	2	3,022	0.07%
2021/01/05	0	0.00	1	95.70	96.00	-1	2,965	-0.03%
2021/01/04	4	96.23	1	95.70	96.20	3	3,077	0.10%
2020/12/31	2	93.40	0	0.00	93.70	2	3,144	0.06%
2020/12/30	0	0.00	2	92.40	92.60	-2	3,201	-0.06%
2020/12/28	5	94.42	0	0.00	92.50	5	3,346	0.15%
2020/12/25	0	0.00	2	92.90	92.50	-2	3,342	-0.06%
2020/12/23	1	92.50	2	92.65	92.60	-1	3,379	-0.03%
2020/12/22	3	92.20	0	0.00	91.60	3	3,405	0.09%
2020/12/21	2	96.70	1	99.80	95.80	1	3,379	0.03%
2020/12/15	1	97.70	0	0.00	96.50	1	3,524	0.03%
2020/12/14	2	97.35	1	97.30	98.00	1	3,567	0.03%
2020/12/11	7	99.01	3	99.33	98.00	4	3,630	0.11%
2020/12/10	3	102.50	2	102.75	103.00	1	3,614	0.03%
2020/12/09	3	100.50	5	101.00	102.00	-2	3,648	-0.05%
2020/12/04	1	110.00	0	0.00	106.50	1	3,699	0.03%
2020/12/03	8	115.81	5	113.30	111.00	3	3,713	0.08%
2020/12/02	73	113.15	70	114.29	117.00	3	3,676	0.08%
2020/12/01	2	107.00	0	0.00	106.50	2	3,613	0.06%
2020/11/30	1	107.50	0	0.00	106.50	1	3,755	0.03%
2020/11/26	0.1	106.00	0	0.00	104.00	0.1	4,076	0.00%
2020/11/23	0.6	107.00	0	0.00	105.00	0.6	4,722	0.01%
2020/11/19	2	105.25	0	0.00	105.00	2	5,247	0.04%
2020/11/16	0	0.00	2	106.50	106.50	-2	5,886	-0.03%
2020/11/13	2	107.00	4	107.63	107.00	-2	6,408	-0.03%
2020/11/12	1	110.00	3	106.50	110.00	-2	6,671	-0.03%
2020/11/11	5	109.00	7	110.07	108.50	-2	6,830	-0.03%
2020/11/09	3	105.00	4	105.00	105.50	-1	6,831	-0.01%
2020/11/06	3	103.00	4	103.38	104.00	-1	6,872	-0.01%
2020/11/05	9	102.11	2	104.00	100.00	7	6,930	0.10%
2020/11/04	2	95.70	2	95.00	96.10	0	6,988	0.00%
2020/11/03	0	0.00	10	93.04	93.00	-10	7,072	-0.14%
2020/10/30	0	0.00	1	96.40	96.00	-1	7,472	-0.01%
2020/10/29	2	93.30	1	92.00	93.40	1	7,777	0.01%
2020/10/23	3	103.50	2	102.00	103.50	1	8,308	0.01%
2020/10/20	1	100.50	1	103.50	104.00	0	8,342	0.00%
2020/10/19	0	0.00	1	102.00	101.00	-1	8,390	-0.01%
2020/10/15	0	0.00	1	109.50	108.50	-1	8,545	-0.01%
2020/10/14	3	108.83	4	109.13	108.00	-1	8,833	-0.01%
2020/10/12	5	110.80	5	113.70	111.00	0	8,842	0.00%
2020/10/08	1	118.00	6	120.50	117.00	-5	8,841	-0.06%
2020/10/07	14	123.96	10	121.50	121.50	4	8,957	0.04%
2020/10/06	3	123.17	11	123.59	121.50	-8	8,954	-0.09%
2020/09/30	10	115.50	10	116.50	116.00	0	8,919	0.00%
2020/09/28	0	0.00	1	113.00	117.00	-1	8,985	-0.01%
2020/09/25	1	110.50	0	0.00	110.50	1	8,994	0.01%
2020/09/23	4	118.50	5	117.90	118.00	-1	9,162	-0.01%
2020/09/22	0	0.00	2	117.00	116.00	-2	9,281	-0.02%
2020/09/21	4	124.75	5	122.20	119.50	-1	9,273	-0.01%
2020/09/18	0	0.00	9	120.17	121.00	-9	9,222	-0.10%
2020/09/17	4	116.63	1	118.50	116.50	3	9,128	0.03%
2020/09/16	3	118.50	4	119.50	116.00	-1	9,102	-0.01%
2020/09/15	5	115.10	3	115.50	114.50	2	9,049	0.02%
2020/09/14	1	112.00	6	114.00	116.00	-5	9,014	-0.06%
2020/09/11	2	109.50	0	0.00	110.00	2	8,975	0.02%
2020/09/09	21	110.10	3	114.33	111.50	18	8,943	0.20%
2020/09/08	10	112.65	3	113.67	113.50	7	8,910	0.08%
2020/09/07	2	113.25	3	112.67	111.50	-1	8,904	-0.01%
2020/09/04	5	116.20	2	114.50	117.50	3	8,915	0.03%
2020/09/03	21	120.12	13	119.73	118.50	8	8,841	0.09%
2020/09/02	27	119.28	22	119.57	124.50	5	8,720	0.06%
2020/09/01	20	122.20	5	121.10	119.00	15	8,569	0.18%
2020/08/31	5	123.40	1	119.00	123.00	4	8,391	0.05%
2020/08/28	6	129.17	9	129.11	128.50	-3	8,239	-0.04%
2020/08/27	14	130.11	17	131.56	129.00	-3	8,073	-0.04%
2020/08/26	6	131.75	8	129.06	126.50	-2	7,875	-0.03%
2020/08/25	6	125.92	12	130.17	132.50	-6	7,705	-0.08%
2020/08/24	6	119.33	11	119.68	121.00	-5	7,525	-0.07%
2020/08/21	15	119.90	20	123.00	115.50	-5	7,423	-0.07%
2020/08/20	34	122.09	20	121.70	119.00	14	7,244	0.19%
2020/08/19	18	127.42	28	128.59	123.50	-10	7,037	-0.14%
2020/08/18	6	120.83	12	121.58	123.00	-6	6,553	-0.09%
2020/08/17	18	102.08	7	104.14	112.00	11	6,422	0.17%
2020/08/14	1	100.50	3	101.00	102.00	-2	6,451	-0.03%
2020/08/13	3	99.83	6	98.12	98.00	-3	6,386	-0.05%
2020/08/12	6	98.17	4	98.55	98.90	2	6,303	0.03%
2020/08/11	16	98.79	3	98.40	97.00	13	6,268	0.21%
2020/08/10	1	98.70	0	0.00	99.60	1	6,183	0.02%
2020/08/07	0	0.00	2	106.50	105.50	-2	6,103	-0.03%
2020/08/06	3	109.00	8	108.25	107.50	-5	6,031	-0.08%
2020/08/05	23	107.70	20	104.60	105.50	3	5,924	0.05%
2020/08/04	4	95.78	17	100.19	102.50	-13	5,671	-0.23%
2020/08/03	31	93.48	44	94.57	93.40	-13	5,339	-0.24%
2020/07/31	2	87.30	2	88.35	87.80	0	4,963	0.00%
2020/07/30	8	85.74	1	86.60	87.20	7	4,872	0.14%
2020/07/29	1	84.00	6	83.67	84.70	-5	4,865	-0.10%
2020/07/28	6	81.33	0	0.00	81.40	6	4,853	0.12%
2020/07/27	1	84.40	2	83.60	84.20	-1	4,859	-0.02%
2020/07/24	2	83.50	1	84.90	83.20	1	4,905	0.02%
2020/07/23	1	87.30	5	87.46	85.40	-4	4,865	-0.08%
2020/07/22	2	87.60	1	88.50	87.00	1	4,795	0.02%
2020/07/21	5	88.86	8	87.63	87.30	-3	4,748	-0.06%
2020/07/20	7	87.77	17	87.54	90.10	-10	4,555	-0.22%
2020/07/17	2	82.55	2	82.50	82.00	0	4,221	0.00%
2020/07/15	4	82.10	2	81.30	81.10	2	4,146	0.05%
2020/07/14	9	84.52	14	84.72	84.20	-5	4,112	-0.12%
2020/07/13	5	80.70	1	80.20	80.00	4	3,962	0.10%
2020/07/10	2	79.80	0	0.00	79.50	2	3,992	0.05%
2020/07/09	4	81.38	4	83.75	82.00	0	3,999	0.00%
2020/07/08	5	82.86	11	84.94	82.70	-6	3,978	-0.15%
2020/07/07	4	84.60	2	88.20	84.60	2	3,949	0.05%
2020/07/03	7	89.11	2	87.95	86.50	5	3,951	0.13%
2020/07/02	6	90.78	6	89.40	89.50	0	3,889	0.00%
2020/07/01	15	86.93	23	86.88	87.20	-8	3,737	-0.21%
2020/06/30	9	81.93	2	81.70	81.30	7	3,599	0.19%
2020/06/29	3	80.83	2	80.35	80.20	1	3,590	0.03%
2020/06/23	5	81.76	5	82.14	81.40	0	3,598	0.00%
2020/06/22	1	82.30	0	0.00	81.50	1	3,591	0.03%
2020/06/19	4	85.20	5	84.22	84.00	-1	3,604	-0.03%
2020/06/18	4	85.20	5	84.86	85.00	-1	3,624	-0.03%
2020/06/17	2	84.60	7	84.79	84.00	-5	3,615	-0.14%
2020/06/16	0	0.00	1	83.90	85.10	-1	3,669	-0.03%
2020/06/15	3	83.83	3	83.23	82.50	0	3,694	0.00%
2020/06/12	4.5	82.37	6	81.87	84.50	-1.5	3,735	-0.04%
2020/06/11	16	84.04	10	83.89	81.60	6	3,744	0.16%
2020/06/10	1	82.70	0	0.00	81.80	1	3,706	0.03%
2020/06/09	2	82.80	1	82.60	82.40	1	3,749	0.03%
2020/06/08	3	85.30	12	84.16	83.80	-9	3,776	-0.24%
2020/06/05	2	87.20	1	85.20	85.00	1	3,799	0.03%
2020/06/04	5	86.02	3	85.47	85.80	2	3,790	0.05%
2020/06/03	4.5	86.09	2	85.50	85.20	2.5	3,795	0.07%
2020/06/02	6	86.65	19	86.25	85.60	-13	3,770	-0.34%
2020/06/01	5	83.54	4	83.60	85.00	1	3,676	0.03%
2020/05/29	28	84.34	27	81.89	81.80	1	3,656	0.03%
2020/05/28	8	81.88	0	0.00	82.70	8	3,599	0.22%
2020/05/27	15	81.02	10	82.46	79.90	5	3,570	0.14%
2020/05/26	20	84.29	3	83.93	82.00	17	3,575	0.48%
2020/05/22	19	84.47	9	83.97	81.70	10	3,470	0.29%
2020/05/21	8	80.44	12	82.77	83.60	-4	3,390	-0.12%
2020/05/20	2	75.00	0	0.00	76.00	2	3,258	0.06%
2020/05/19	2	73.30	1	73.30	74.20	1	3,277	0.03%
2020/05/18	1	71.90	0	0.00	71.00	1	3,263	0.03%
2020/05/15	7	76.59	6	76.10	76.00	1	3,230	0.03%
2020/05/14	5	75.20	4	77.40	74.80	1	3,203	0.03%
2020/05/13	5	74.20	0	0.00	75.60	5	3,170	0.16%
2020/05/12	2	72.50	0	0.00	72.80	2	3,189	0.06%
2020/05/11	3	76.50	13	76.67	75.00	-10	3,204	-0.31%
2020/05/08	0	0.00	5	74.20	74.30	-5	3,249	-0.15%
2020/05/07	5	73.60	5	74.20	73.60	0	3,260	0.00%
2020/05/05	5	70.60	2	71.80	72.50	3	3,345	0.09%
2020/05/04	1	68.80	1	69.20	69.00	0	3,348	0.00%
2020/04/30	1	67.70	0	0.00	69.30	1	3,363	0.03%
2020/04/29	4	68.88	4	69.33	66.90	0	3,362	0.00%
2020/04/24	0	0.00	1	64.70	64.50	-1	3,339	-0.03%
2020/04/23	1	65.20	9	65.29	65.40	-8	3,380	-0.24%
2020/04/22	1	63.80	4	63.70	64.00	-3	3,366	-0.09%
2020/04/21	1	63.20	8	63.56	62.10	-7	3,376	-0.21%
2020/04/17	2	64.50	12	65.18	65.10	-10	3,424	-0.29%
2020/04/16	0	0.00	1	63.80	64.70	-1	3,385	-0.03%
2020/04/15	12	63.43	5	63.56	63.70	7	3,398	0.21%
2020/04/14	2	59.50	0	0.00	60.10	2	3,322	0.06%
2020/04/10	1	61.30	0	0.00	62.60	1	3,296	0.03%
2020/04/09	4	62.05	0	0.00	61.40	4	3,318	0.12%
2020/04/08	0	0.00	2	63.35	64.80	-2	3,286	-0.06%
2020/04/07	1	58.50	1	60.40	60.90	0	3,291	0.00%
2020/04/06	0	0.00	1	58.50	58.00	-1	3,358	-0.03%
2020/04/01	2	54.00	0	0.00	54.90	2	3,421	0.06%
2020/03/30	1	52.40	1	50.20	53.10	0	3,481	0.00%
2020/03/27	0	0.00	1	54.60	52.20	-1	3,524	-0.03%
2020/03/26	0	0.00	1	49.90	52.00	-1	3,547	-0.03%
2020/03/25	1	49.60	3	50.33	50.20	-2	3,562	-0.06%
2020/03/23	0	0.00	1	42.45	42.45	-1	3,641	-0.03%
2020/03/20	8	47.93	3	48.25	47.15	5	3,733	0.13%
2020/03/19	0	0.00	13	45.68	45.45	-13	3,735	-0.35%
2020/03/17	2	56.75	0	0.00	56.10	2	3,887	0.05%
2020/03/16	3	68.07	1	63.40	62.30	2	3,944	0.05%
2020/03/13	21	66.45	20	69.20	69.20	1	4,185	0.02%
2020/03/12	1	72.10	0	0.00	72.00	1	4,433	0.02%
2020/03/11	3	79.77	3	78.80	77.50	0	4,457	0.00%
2020/03/10	1	76.00	3	74.47	77.50	-2	4,483	-0.04%
2020/03/09	5	74.40	31	74.04	73.80	-26	4,686	-0.55%
2020/03/06	3	78.10	0	0.00	78.00	3	4,853	0.06%
2020/03/05	9	80.19	4	79.95	79.60	5	5,210	0.10%
2020/03/04	0	0.00	1	79.30	78.80	-1	5,650	-0.02%
2020/03/03	29	80.20	7	80.29	79.90	22	6,095	0.36%
2020/03/02	4	74.80	1	76.20	76.00	3	6,232	0.05%
2020/02/27	3	75.57	9	77.31	74.00	-6	6,417	-0.09%
2020/02/26	4	80.00	25	80.02	79.20	-21	6,428	-0.33%
2020/02/24	37	84.67	4	84.15	83.10	33	6,407	0.52%
2020/02/21	0	0.00	2	83.70	83.80	-2	6,430	-0.03%
2020/02/20	0	0.00	2	80.45	80.60	-2	6,405	-0.03%
2020/02/19	3	78.93	6	78.10	79.00	-3	6,397	-0.05%
2020/02/18	1	77.80	0	0.00	77.20	1	6,427	0.02%
2020/02/17	1	78.80	0	0.00	78.70	1	6,426	0.02%
2020/02/14	0	0.00	1	80.20	80.50	-1	6,399	-0.02%
2020/02/13	1	78.40	0	0.00	78.40	1	6,356	0.02%
2020/02/12	0	0.00	1	79.20	79.70	-1	6,322	-0.02%
2020/02/11	7	78.33	6	79.00	78.20	1	6,298	0.02%
2020/02/07	0	0.00	2	74.35	73.50	-2	6,218	-0.03%
2020/02/06	4	73.00	76	72.78	75.60	-72	6,228	-1.16%
2020/02/05	1	70.70	0	0.00	70.30	1	6,142	0.02%
2020/02/04	16	72.53	0	0.00	73.10	16	6,094	0.26%
2020/02/03	40	73.42	0	0.00	71.50	40	6,160	0.65%
2020/01/31	2	77.65	2	74.20	76.60	0	6,152	0.00%
2020/01/30	1	77.50	0	0.00	77.40	1	6,161	0.02%
2020/01/20	0	0.00	1	86.20	86.00	-1	6,141	-0.02%
2020/01/17	3	86.60	0	0.00	85.70	3	6,134	0.05%
2020/01/15	0	0.00	1	84.70	84.70	-1	6,087	-0.02%
2020/01/14	2	87.00	26	85.85	86.00	-24	6,071	-0.40%
2020/01/13	3	84.70	3	84.50	86.20	0	6,033	0.00%
2020/01/10	2	83.00	2	84.10	83.00	0	5,975	0.00%
2020/01/09	33	83.65	14	83.21	84.10	19	5,930	0.32%
2020/01/08	2	79.70	0	0.00	79.60	2	5,877	0.03%
2020/01/07	6	79.67	0	0.00	79.50	6	5,858	0.10%
2020/01/06	1	81.40	0	0.00	81.40	1	5,853	0.02%
2020/01/03	2	84.65	0	0.00	83.90	2	5,817	0.03%
2020/01/02	0	0.00	27	87.53	87.00	-27	5,767	-0.47%
2019/12/30	26	88.45	35	88.46	88.40	-9	5,722	-0.16%
2019/12/27	41	87.40	21	87.64	87.20	20	5,673	0.35%
2019/12/26	3	85.60	4	86.73	86.10	-1	5,622	-0.02%
2019/12/25	0	0.00	1	86.00	86.20	-1	5,601	-0.02%
2019/12/24	3	85.30	2	84.15	83.80	1	5,575	0.02%
2019/12/23	5	88.20	0	0.00	85.90	5	5,535	0.09%
2019/12/20	1	87.80	2	87.50	87.70	-1	5,505	-0.02%
2019/12/19	0	0.00	1	87.30	86.70	-1	5,481	-0.02%
2019/12/18	1	88.30	17	88.39	86.50	-16	5,441	-0.29%
2019/12/17	6	90.77	4	89.58	89.00	2	5,353	0.04%
2019/12/16	2	90.55	4	88.43	88.60	-2	5,314	-0.04%
2019/12/13	19	90.13	23	88.78	88.30	-4	5,311	-0.08%
2019/12/12	16	93.36	18	92.68	92.70	-2	5,259	-0.04%
2019/12/11	7	90.49	44	90.59	90.70	-37	5,276	-0.70%
2019/12/10	38	89.09	36	89.87	90.50	2	5,215	0.04%
2019/12/09	83	86.28	99	86.92	87.10	-16	4,920	-0.33%
2019/12/06	68	83.31	58	83.33	82.50	10	4,593	0.22%
2019/12/05	35	82.50	32	82.46	82.60	3	4,507	0.07%
2019/12/04	52	83.03	20	82.21	81.70	32	4,435	0.72%
2019/12/03	38	80.31	22	80.98	82.30	16	4,213	0.38%
2019/12/02	112	79.41	105	80.33	79.70	7	4,024	0.17%	大買/大賣/
2019/11/29	12	80.16	8	81.13	76.20	4	3,653	0.11%
2019/11/28	106	79.03	151	79.42	81.90	-45	3,188	-1.41%	大買/大賣/
2019/11/27	28	73.03	31	73.52	74.50	-3	2,710	-0.11%
2019/11/26	145	71.96	89	72.32	71.00	56	2,499	2.24%	大買/
2019/11/25	1	68.50	2	69.00	69.00	-1	2,275	-0.04%
2019/11/22	1	67.70	0	0.00	67.50	1	2,218	0.05%
2019/11/21	6	67.88	1	68.10	67.80	5	2,198	0.23%
2019/11/20	6	69.40	4	71.93	67.80	2	2,171	0.09%
2019/11/19	4	70.43	5	70.66	71.00	-1	2,094	-0.05%
2019/11/18	2	69.05	3	69.53	69.60	-1	2,003	-0.05%
2019/11/15	3	68.90	4	68.98	68.80	-1	1,989	-0.05%
2019/11/14	1	67.50	0	0.00	67.50	1	1,969	0.05%
2019/11/13	1	67.70	1	67.70	67.60	0	1,969	0.00%
2019/11/12	1	67.40	0	0.00	67.80	1	1,972	0.05%
2019/11/11	1	67.80	8	66.80	67.00	-7	2,009	-0.35%
2019/11/08	11	68.15	0	0.00	68.10	11	2,028	0.54%
2019/11/07	1	68.30	0	0.00	68.90	1	2,039	0.05%
2019/11/06	3	69.23	10	68.80	68.70	-7	2,031	-0.34%
2019/11/05	1	70.50	2	71.10	70.30	-1	2,009	-0.05%
2019/11/04	6	70.75	0	0.00	69.60	6	1,969	0.30%
2019/11/01	5	71.20	0	0.00	70.30	5	1,956	0.26%
2019/10/31	1	71.20	8	71.90	70.60	-7	1,979	-0.35%
2019/10/30	9	70.81	5	70.92	71.10	4	1,871	0.21%
2019/10/29	12	70.26	6	69.00	70.00	6	1,843	0.33%
2019/10/28	1	69.20	0	0.00	69.60	1	1,804	0.06%
2019/10/25	0	0.00	1	68.10	67.20	-1	1,796	-0.06%
2019/10/24	1	67.50	0	0.00	67.40	1	1,805	0.06%
2019/10/23	6	68.10	0	0.00	67.60	6	1,816	0.33%
2019/10/21	1	68.50	1	69.40	68.10	0	1,862	0.00%
2019/10/16	1	67.80	0	0.00	68.00	1	1,961	0.05%
2019/10/14	1	73.50	5	71.00	70.20	-4	1,946	-0.21%
2019/10/07	2	72.50	2	71.70	71.40	0	2,043	0.00%
2019/10/04	0	0.00	5	71.10	71.90	-5	2,071	-0.24%
2019/10/03	1	71.80	5	71.92	71.50	-4	2,109	-0.19%
2019/10/01	11	68.75	15	68.82	70.00	-4	2,107	-0.19%
2019/09/25	13	68.05	0	0.00	67.60	13	2,166	0.60%
2019/09/24	23	69.94	0	0.00	69.10	23	2,183	1.05%
2019/09/23	14	70.39	1	69.70	69.70	13	2,180	0.60%
2019/09/20	25	70.64	0	0.00	70.90	25	2,195	1.14%
2019/09/19	15	71.06	1	70.10	70.10	14	2,240	0.62%
2019/09/18	1	73.70	17	72.46	70.10	-16	2,218	-0.72%
2019/09/17	1	73.80	1	73.00	74.10	0	2,140	0.00%
2019/09/16	18	75.27	17	75.34	73.80	1	2,100	0.05%
2019/09/12	0	0.00	4	70.75	70.90	-4	1,915	-0.21%
2019/09/11	3	68.07	0	0.00	67.00	3	1,863	0.16%
2019/09/10	3	68.37	0	0.00	67.90	3	1,847	0.16%
2019/09/09	6	69.32	0	0.00	69.00	6	1,858	0.32%
2019/09/06	0	0.00	1	70.30	68.80	-1	1,864	-0.05%
2019/09/05	1	69.90	1	69.40	70.70	0	1,857	0.00%
2019/08/30	1	66.70	0	0.00	66.50	1	1,986	0.05%
2019/08/27	2	66.45	2	66.10	66.30	0	2,105	0.00%
2019/08/23	2	65.20	5	65.40	66.50	-3	2,115	-0.14%
2019/08/22	1	66.90	0	0.00	66.00	1	2,107	0.05%
2019/08/21	2	68.40	0	0.00	68.40	2	2,093	0.10%
2019/08/20	4	70.13	1	68.80	68.80	3	2,114	0.14%
2019/08/19	3	69.07	0	0.00	69.00	3	2,125	0.14%
2019/08/16	1	68.50	1	68.10	68.10	0	2,140	0.00%
2019/08/14	14	68.57	8	69.24	68.10	6	2,232	0.27%
2019/08/13	0	0.00	22	67.10	67.00	-22	2,308	-0.95%
2019/08/12	0	0.00	3	69.30	69.00	-3	2,356	-0.13%
2019/08/08	3	67.70	0	0.00	68.00	3	2,397	0.13%
2019/08/06	2	64.50	4	65.85	65.90	-2	2,477	-0.08%
2019/08/05	0	0.00	2	65.15	65.60	-2	2,502	-0.08%
2019/08/02	3	63.43	1	64.50	65.30	2	2,559	0.08%
2019/07/31	1	66.10	1	66.60	66.60	0	2,815	0.00%
2019/07/30	2	66.80	0	0.00	66.00	2	2,935	0.07%
2019/07/26	0	0.00	3	67.00	67.00	-3	3,168	-0.09%
2019/07/24	0	0.00	2	69.00	68.60	-2	3,316	-0.06%
2019/07/23	3	69.33	0	0.00	68.10	3	3,345	0.09%
2019/07/22	0	0.00	1	70.90	70.90	-1	3,332	-0.03%
2019/07/18	3	73.90	1	73.50	73.60	2	3,424	0.06%
2019/07/17	0	0.00	9	71.30	72.20	-9	3,400	-0.26%
2019/07/15	0	0.00	1	70.70	71.00	-1	3,411	-0.03%
2019/07/12	3	71.00	0	0.00	70.50	3	3,435	0.09%
2019/07/11	1	70.70	16	71.13	70.30	-15	3,448	-0.43%
2019/07/09	2	72.20	0	0.00	71.30	2	3,337	0.06%
2019/07/08	0	0.00	4	71.30	71.60	-4	3,292	-0.12%
2019/07/05	0	0.00	3	71.20	71.30	-3	3,307	-0.09%
2019/07/04	0	0.00	5	70.02	69.10	-5	3,271	-0.15%
2019/07/01	3	67.60	1	68.10	68.10	2	3,194	0.06%
2019/06/28	2	66.50	0	0.00	66.00	2	3,167	0.06%
2019/06/27	4	67.50	11	67.25	67.20	-7	3,194	-0.22%
2019/06/26	5	66.30	1	67.20	68.00	4	3,198	0.13%
2019/06/25	0	0.00	1	65.70	66.10	-1	3,160	-0.03%
2019/06/24	1	63.40	0	0.00	63.80	1	3,152	0.03%
2019/06/21	2	65.75	0	0.00	63.80	2	3,158	0.06%
2019/06/20	0	0.00	2	66.00	65.80	-2	3,173	-0.06%
2019/06/19	0	0.00	1	64.90	65.20	-1	3,200	-0.03%
2019/06/17	0	0.00	4	63.68	64.40	-4	3,208	-0.12%
2019/06/14	1	63.60	2	63.80	63.60	-1	3,220	-0.03%
2019/06/12	0	0.00	1	66.80	65.00	-1	3,305	-0.03%
2019/06/11	0	0.00	2	65.90	65.30	-2	3,344	-0.06%
2019/06/10	0	0.00	4	65.40	66.00	-4	3,353	-0.12%
2019/06/06	16	65.60	16	65.10	65.50	0	3,360	0.00%
2019/06/05	9	64.62	6	64.52	64.60	3	3,338	0.09%
2019/06/04	0	0.00	3	63.03	62.70	-3	3,321	-0.09%
2019/06/03	0	0.00	3	61.87	61.70	-3	3,489	-0.09%
2019/05/31	0	0.00	2	60.90	60.70	-2	3,561	-0.06%
2019/05/27	0	0.00	7	59.37	59.30	-7	3,845	-0.18%
2019/05/23	0	0.00	4	58.58	58.80	-4	3,830	-0.10%
2019/05/22	3	59.67	6	58.68	58.60	-3	3,820	-0.08%
2019/05/21	6	56.73	7	57.87	59.30	-1	3,821	-0.03%
2019/05/20	8	58.98	6	58.78	57.50	2	3,804	0.05%
2019/05/17	2	65.75	3	64.67	63.50	-1	3,746	-0.03%
2019/05/16	8	66.28	0	0.00	66.40	8	3,729	0.21%
2019/05/14	2	62.60	4	63.05	63.30	-2	3,764	-0.05%
2019/05/13	5	65.12	3	64.87	64.50	2	3,783	0.05%
2019/05/10	2	66.00	3	64.30	65.60	-1	3,809	-0.03%
2019/05/09	7	67.44	5	68.64	64.90	2	3,770	0.05%
2019/05/08	8	70.85	4	72.65	69.70	4	3,717	0.11%
2019/05/07	13	70.50	4	70.40	72.00	9	3,566	0.25%
2019/05/06	9	68.90	3	68.60	67.50	6	3,465	0.17%
2019/05/03	23	69.03	24	69.01	70.50	-1	3,394	-0.03%
2019/05/02	43	67.03	33	66.77	66.50	10	3,230	0.31%
2019/04/30	4	61.78	7	62.14	63.80	-3	3,129	-0.10%
2019/04/29	2	64.65	2	64.45	63.50	0	3,143	0.00%
2019/04/26	2	63.30	9	63.78	63.90	-7	3,235	-0.22%
2019/04/25	11	63.73	4	64.15	64.40	7	3,376	0.21%
2019/04/24	12	63.96	9	64.06	64.30	3	3,559	0.08%
2019/04/23	29	60.94	1	62.00	61.40	28	3,612	0.78%
2019/04/19	1	61.70	1	61.70	61.90	0	3,660	0.00%
2019/04/18	1	62.80	0	0.00	60.70	1	3,668	0.03%
2019/04/17	1	62.20	3	62.57	61.80	-2	3,702	-0.05%
2019/04/16	3	60.50	2	61.35	61.80	1	3,699	0.03%
2019/04/11	0	0.00	1	60.00	59.20	-1	3,821	-0.03%
2019/04/10	1	58.20	2	58.10	58.00	-1	3,820	-0.03%
2019/04/08	1	58.70	0	0.00	58.40	1	4,006	0.02%
2019/03/29	1	60.30	2	59.85	60.30	-1	4,208	-0.02%
2019/03/27	1	57.10	2	59.10	57.70	-1	4,449	-0.02%
2019/03/25	0	0.00	10	60.40	59.70	-10	4,475	-0.22%
2019/03/21	1	60.20	0	0.00	60.00	1	4,404	0.02%
2019/03/19	1	59.50	1	60.20	60.40	0	4,386	0.00%
2019/03/14	4	61.33	1	60.80	60.80	3	4,250	0.07%
2019/03/13	11	62.47	0	0.00	63.00	11	4,197	0.26%
2019/03/12	1	63.60	56	64.30	63.00	-55	4,164	-1.32%
2019/03/11	0	0.00	20	64.50	64.50	-20	4,085	-0.49%
2019/03/08	2	64.80	0	0.00	64.30	2	4,060	0.05%
2019/03/07	2	67.45	2	67.10	66.80	0	4,015	0.00%
2019/03/06	0	0.00	3	64.37	64.70	-3	3,838	-0.08%
2019/03/05	37	64.79	56	65.36	63.00	-19	3,750	-0.51%
2019/03/04	34	64.76	12	64.18	63.80	22	3,537	0.62%
2019/02/26	0	0.00	5	61.70	62.00	-5	3,436	-0.15%
2019/02/25	0	0.00	2	61.80	62.00	-2	3,438	-0.06%
2019/02/22	0	0.00	1	62.00	62.40	-1	3,424	-0.03%
2019/02/21	1	61.60	1	61.70	61.80	0	3,396	0.00%
2019/02/20	2	61.20	2	61.60	61.20	0	3,373	0.00%
2019/02/19	3	64.10	4	63.35	63.30	-1	3,334	-0.03%
2019/02/18	4	62.80	2	62.80	62.80	2	3,274	0.06%
2019/02/15	3	62.03	2	62.00	62.00	1	3,211	0.03%
2019/02/14	3	60.97	2	60.70	61.40	1	3,167	0.03%
2019/02/13	3	58.30	3	58.20	58.20	0	3,091	0.00%
2019/02/12	1	59.60	1	60.90	59.60	0	3,027	0.00%
2019/02/11	10	62.40	10	62.40	62.50	0	2,990	0.00%
2019/01/30	0	0.00	15	59.49	59.30	-15	2,930	-0.51%
2019/01/29	5	59.86	10	59.81	59.50	-5	2,906	-0.17%
2019/01/25	3	56.43	2	56.20	56.40	1	2,820	0.04%
2019/01/24	2	57.75	1	59.30	57.80	1	2,794	0.04%
2019/01/23	0	0.00	3	57.30	57.90	-3	2,778	-0.11%
2019/01/21	0	0.00	10	58.80	59.00	-10	2,726	-0.37%
2019/01/18	0	0.00	1	61.80	61.30	-1	2,674	-0.04%
2019/01/17	28	62.53	28	61.20	58.00	0	2,540	0.00%
2019/01/16	27	64.00	21	64.30	64.30	6	2,371	0.25%
2019/01/15	15	61.80	19	61.44	61.80	-4	2,144	-0.19%
2019/01/11	0	0.00	9	59.31	58.90	-9	1,988	-0.45%
2019/01/09	6	59.82	24	59.82	58.00	-18	1,932	-0.93%
2019/01/08	3	58.60	2	58.70	58.50	1	1,863	0.05%
2019/01/07	10	58.59	7	58.30	59.00	3	1,836	0.16%
2019/01/04	2	55.70	0	0.00	56.90	2	1,794	0.11%
2019/01/03	1	57.80	19	57.24	57.50	-18	1,787	-1.01%
2018/12/27	4	54.98	5	57.06	54.50	-1	1,787	-0.06%
2018/12/26	1	57.10	3	58.30	57.50	-2	1,665	-0.12%
2018/12/25	1	57.00	1	56.70	57.50	0	1,576	0.00%
2018/12/24	0	0.00	5	55.70	56.30	-5	1,490	-0.34%
2018/12/21	2	51.60	0	0.00	54.50	2	1,404	0.14%
2018/12/20	21	51.96	27	51.54	52.60	-6	1,290	-0.46%
2018/12/19	6	48.78	1	48.85	49.35	5	1,105	0.45%
2018/11/29	0	0.00	1	45.90	45.00	-1	1,533	-0.07%
2018/11/27	0	0.00	10	43.16	43.10	-10	1,591	-0.63%
2018/11/19	5	42.60	0	0.00	43.00	5	1,671	0.30%
2018/11/13	1	38.35	1	39.00	41.60	0	1,791	0.00%
2018/11/12	1	42.75	0	0.00	41.60	1	1,797	0.06%
2018/11/09	3	44.33	1	44.35	44.45	2	1,804	0.11%
2018/11/08	0	0.00	1	44.75	43.95	-1	1,813	-0.06%
2018/11/02	0	0.00	4	42.03	41.25	-4	1,919	-0.21%
2018/10/30	0	0.00	5	38.20	38.90	-5	2,028	-0.25%
2018/10/24	0	0.00	12	40.88	41.60	-12	2,179	-0.55%
2018/10/22	0	0.00	8	41.88	43.20	-8	2,240	-0.36%
2018/10/17	1	41.60	0	0.00	41.65	1	2,298	0.04%
2018/10/12	8	36.04	37	38.01	39.95	-29	2,416	-1.20%
2018/10/11	42	37.35	9	37.52	37.35	33	2,426	1.36%
2018/10/09	3	42.50	0	0.00	41.45	3	2,449	0.12%
2018/10/08	7	45.94	6	46.27	44.95	1	2,500	0.04%
2018/10/05	24	47.89	19	49.15	47.05	5	2,470	0.20%
2018/10/04	1	51.80	7	53.00	51.50	-6	2,418	-0.25%
2018/09/25	1	53.20	0	0.00	53.00	1	3,199	0.03%
2018/09/14	1	53.20	2	53.00	53.70	-1	3,387	-0.03%
2018/09/13	2	51.35	5	54.18	51.20	-3	3,419	-0.09%
2018/09/12	5	53.00	0	0.00	53.00	5	3,425	0.15%
2018/09/11	0	0.00	11	52.58	55.00	-11	3,465	-0.32%
2018/09/10	5	57.66	0	0.00	55.10	5	3,540	0.14%
2018/09/07	11	60.67	0	0.00	61.20	11	3,671	0.30%
2018/09/06	4	59.95	3	60.30	60.80	1	3,623	0.03%
2018/09/05	1	57.80	1	59.90	59.90	0	3,789	0.00%
2018/09/04	9	56.46	0	0.00	58.60	9	4,061	0.22%
2018/08/31	0	0.00	2	56.20	56.50	-2	4,223	-0.05%
2018/08/28	2	53.90	0	0.00	53.50	2	4,370	0.05%
2018/08/24	2	52.25	1	52.80	53.50	1	4,458	0.02%
2018/08/21	2	54.00	2	54.00	54.90	0	4,520	0.00%
2018/08/20	4	53.20	0	0.00	53.00	4	4,549	0.09%
2018/08/17	1	53.40	24	54.00	53.90	-23	4,542	-0.51%
2018/08/16	2	51.35	11	52.32	52.20	-9	4,516	-0.20%
2018/08/15	2	51.95	22	51.94	52.50	-20	4,506	-0.44%
2018/08/14	29	52.80	36	53.33	52.90	-7	4,513	-0.16%
2018/08/13	41	51.53	2	53.90	51.30	39	4,464	0.87%
2018/08/10	4	56.90	7	56.73	55.80	-3	4,400	-0.07%
2018/08/08	10	57.00	6	56.78	56.10	4	4,412	0.09%
2018/08/07	2	57.00	1	57.00	56.80	1	4,431	0.02%
2018/08/06	11	56.11	17	56.89	55.90	-6	4,424	-0.14%
2018/08/03	8	58.80	2	59.85	58.10	6	4,340	0.14%
2018/08/02	3	59.10	26	59.02	59.30	-23	4,326	-0.53%
2018/08/01	26	61.61	17	61.65	60.50	9	4,312	0.21%
2018/07/30	5	58.12	0	0.00	59.00	5	4,242	0.12%
2018/07/27	12	60.80	0	0.00	61.00	12	4,222	0.28%
2018/07/26	0	0.00	6	60.53	60.50	-6	4,186	-0.14%
2018/07/25	13	60.59	10	60.50	60.40	3	4,168	0.07%
2018/07/24	5	59.00	0	0.00	59.00	5	4,135	0.12%
2018/07/23	3	57.90	0	0.00	57.70	3	4,131	0.07%
2018/07/20	1	60.80	1	61.10	59.40	0	4,119	0.00%
2018/07/19	0	0.00	11	59.00	59.70	-11	4,047	-0.27%
2018/07/18	5	60.84	0	0.00	58.80	5	4,044	0.12%
2018/07/17	1	59.50	1	59.00	60.20	0	4,011	0.00%
2018/07/16	4	59.43	103	60.37	60.60	-99	3,970	-2.49%	大賣/
2018/07/13	2	57.70	0	0.00	57.40	2	3,883	0.05%
2018/07/10	125	58.64	40	59.65	58.10	85	3,883	2.19%	大買/
2018/07/09	12	61.53	16	61.48	62.50	-4	3,722	-0.11%
2018/07/06	3	55.67	0	0.00	59.70	3	3,612	0.08%
2018/07/05	14	61.41	16	62.11	58.50	-2	3,522	-0.06%
2018/07/04	2	60.60	1	61.50	61.00	1	3,500	0.03%
2018/07/03	21	61.98	25	62.69	62.00	-4	3,453	-0.12%
2018/07/02	16	57.91	3	58.40	60.10	13	3,322	0.39%
2018/06/29	12	55.59	9	56.40	56.20	3	3,241	0.09%
2018/06/27	2	56.90	5	55.90	54.70	-3	3,215	-0.09%
2018/06/26	2	56.20	88	55.03	55.50	-86	3,211	-2.68%
2018/06/25	22	58.14	0	0.00	57.10	22	3,182	0.69%
2018/06/22	5	59.00	0	0.00	57.80	5	3,215	0.16%
2018/06/21	1	57.50	0	0.00	57.10	1	3,260	0.03%
2018/06/20	9	56.90	31	58.83	55.70	-22	3,312	-0.66%
2018/06/19	16	60.16	0	0.00	58.30	16	3,287	0.49%
2018/06/15	19	63.87	6	63.83	62.00	13	3,212	0.40%
2018/06/14	21	61.35	2	61.20	60.00	19	3,003	0.63%
2018/06/13	2	63.90	12	63.33	61.00	-10	2,993	-0.33%
2018/06/12	12	64.63	8	64.45	65.60	4	2,818	0.14%
2018/06/11	9	60.90	8	61.36	59.70	1	2,490	0.04%
2018/06/08	7	60.93	1	60.50	60.10	6	2,416	0.25%
2018/06/07	2	58.45	1	58.50	57.50	1	2,325	0.04%
2018/06/06	7	59.21	5	59.76	60.00	2	2,295	0.09%
2018/06/05	500	57.21	2	57.30	58.00	498	2,282	21.82%	大買/鉅額交易
2018/06/04	6	56.40	3	56.93	57.20	3	2,244	0.13%
2018/06/01	1	53.00	10	53.10	53.60	-9	2,151	-0.42%
2018/05/31	0	0.00	5	55.40	53.80	-5	2,139	-0.23%
2018/05/29	5	54.76	14	54.61	53.50	-9	2,061	-0.44%
2018/05/28	1	52.00	0	0.00	52.60	1	1,989	0.05%
2018/05/25	5	48.80	0	0.00	47.90	5	1,954	0.26%
2018/05/23	0	0.00	16	47.18	48.10	-16	1,974	-0.81%
2018/05/22	10	45.80	0	0.00	46.20	10	1,981	0.50%
2018/05/21	4	47.35	0	0.00	46.85	4	1,985	0.20%
2018/05/17	1	47.50	0	0.00	47.10	1	2,074	0.05%
2018/05/16	0	0.00	1	48.10	48.50	-1	2,118	-0.05%
2018/05/14	8	50.69	0	0.00	51.30	8	2,215	0.36%
2018/05/11	6	50.34	0	0.00	49.55	6	2,212	0.27%
2018/05/08	2	52.10	18	52.00	51.30	-16	2,288	-0.70%
2018/04/26	4	49.68	0	0.00	49.60	4	2,355	0.17%
2018/04/25	3	51.50	0	0.00	51.50	3	2,394	0.13%
2018/04/18	1	52.90	1	52.60	53.50	0	2,806	0.00%
2018/04/13	24	54.56	2	54.70	54.50	22	3,109	0.71%
2018/04/12	4	53.33	1	53.50	52.60	3	3,276	0.09%
2018/04/11	1	54.30	2	53.70	54.10	-1	3,300	-0.03%
2018/04/10	4	54.05	1	54.00	54.30	3	3,365	0.09%
2018/04/02	0	0.00	1	55.00	54.80	-1	3,614	-0.03%
2018/03/30	2	55.45	2	56.35	56.50	0	3,709	0.00%
2018/03/29	2	57.50	0	0.00	57.00	2	3,729	0.05%
2018/03/28	1	58.40	1	57.60	57.60	0	3,771	0.00%
2018/03/26	1	59.50	1	59.80	59.90	0	3,763	0.00%
2018/03/23	5	54.56	3	54.93	55.00	2	3,714	0.05%
2018/03/22	2	60.25	6	60.38	59.10	-4	3,717	-0.11%
2018/03/21	8	61.28	0	0.00	61.30	8	3,857	0.21%
2018/03/19	2	59.85	1	60.60	59.10	1	3,854	0.03%
2018/03/15	0	0.00	1	57.70	57.70	-1	3,793	-0.03%
2018/03/13	3	54.33	0	0.00	57.00	3	3,762	0.08%
2018/03/12	8	54.81	0	0.00	54.30	8	3,751	0.21%
2018/03/09	4	54.33	2	54.70	54.50	2	3,772	0.05%
2018/03/08	0	0.00	1	50.40	51.20	-1	3,753	-0.03%
2018/02/21	7	50.29	2	49.98	49.90	5	5,130	0.10%
2018/02/12	0	0.00	3	48.77	48.70	-3	5,353	-0.06%
2018/02/09	25	41.65	25	42.95	46.25	0	5,350	0.00%
2018/02/07	0	0.00	1	50.00	45.90	-1	5,411	-0.02%
2018/02/06	5	49.90	8	50.46	48.70	-3	5,454	-0.05%
2018/02/05	0	0.00	4	54.20	54.10	-4	5,442	-0.07%
2018/02/01	3	54.27	0	0.00	53.50	3	5,676	0.05%
2018/01/31	11	55.65	16	56.85	54.60	-5	5,770	-0.09%
2018/01/30	3	58.00	18	58.21	57.20	-15	5,931	-0.25%
2018/01/29	0	0.00	14	58.00	57.80	-14	6,144	-0.23%
2018/01/25	0	0.00	1	58.70	58.60	-1	6,142	-0.02%
2018/01/23	0	0.00	1	59.10	59.00	-1	6,175	-0.02%
2018/01/22	1	59.70	2	60.10	60.10	-1	6,189	-0.02%
2018/01/18	3	59.20	6	58.90	58.30	-3	6,180	-0.05%
2018/01/16	8	60.10	2	60.65	61.10	6	6,111	0.10%
2018/01/15	10	57.10	4	57.30	57.40	6	5,997	0.10%
2018/01/12	50	57.45	32	57.27	58.70	18	5,962	0.30%
2018/01/11	116	61.25	50	64.20	59.30	66	5,824	1.13%	大買/
2018/01/10	3	65.43	4	63.25	65.80	-1	5,634	-0.02%
2018/01/09	28	64.51	20	64.50	64.80	8	5,582	0.14%
2018/01/08	38	67.81	243	66.94	66.00	-205	5,555	-3.69%	大賣/鉅額交易
2018/01/05	103	63.97	3	63.17	63.80	100	5,458	1.83%	大買/
2018/01/04	104	65.45	6	65.10	64.00	98	5,508	1.78%	大買/
2018/01/03	5	65.56	1	65.40	66.00	4	5,491	0.07%
2018/01/02	9	63.90	38	62.71	66.00	-29	5,441	-0.53%