宣德 (5457)-凱基-城中券商分點個股進出

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
55.5
漲跌
▲1.0
漲幅
+1.83%
成交量
1,111張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/12/02	2	54.05	0	0.00	54.50	2	949	0.21%
2024/11/28	1	53.00	0	0.00	52.70	1	949	0.11%
2024/11/25	0	0.00	4	56.90	56.60	-4	938	-0.43%
2024/11/22	0	0.00	1	56.50	56.90	-1	916	-0.11%
2024/11/21	0	0.00	1	54.00	54.00	-1	885	-0.11%
2024/11/20	0	0.00	1	53.70	53.70	-1	879	-0.11%
2024/11/19	2	56.35	2	56.95	55.50	0	861	0.00%
2024/11/18	1	52.00	0	0.00	53.00	1	785	0.13%
2024/11/15	3	54.90	1	54.40	52.60	2	780	0.26%
2024/11/14	1	56.50	0	0.00	54.20	1	746	0.13%
2024/11/13	0	0.00	2	55.90	56.50	-2	710	-0.28%
2024/11/12	5	55.94	2	55.50	55.50	3	683	0.44%
2024/11/11	14	57.21	29	57.26	56.70	-15	619	-2.42%
2024/11/08	0	0.00	12	53.17	54.50	-12	408	-2.94%
2024/10/29	5	49.80	0	0.00	50.30	5	430	1.16%
2024/10/28	0	0.00	43	50.33	50.00	-43	431	-9.96%
2024/10/24	0	0.00	10	52.30	51.90	-10	440	-2.27%
2024/10/14	5	51.80	2	52.20	52.00	3	480	0.62%
2024/10/11	75	52.81	0	0.00	51.90	75	477	15.71%
2024/10/08	0	0.00	2	52.20	50.80	-2	458	-0.44%
2024/09/18	2	49.08	0	0.00	48.60	2	496	0.40%
2024/09/13	1	49.50	0	0.00	49.10	1	509	0.20%
2024/09/02	0	49.80	0	0.00	49.70	0	675	0.00%
2024/08/29	5	49.85	1	51.10	51.10	4	676	0.59%
2024/08/22	0	0.00	2	49.10	49.25	-2	764	-0.26%
2024/08/14	3	50.20	0	0.00	49.05	3	840	0.36%
2024/08/12	8	49.00	0	0.00	49.00	8	896	0.89%
2024/08/05	4	45.20	0	0.00	45.20	4	1,067	0.37%
2024/07/17	2	57.60	0	0.00	57.00	2	1,474	0.14%
2024/07/03	0	0.00	2	58.10	58.20	-2	1,576	-0.13%
2024/07/02	1	57.60	0	0.00	57.60	1	1,620	0.06%
2024/06/27	1	56.30	0	0.00	56.30	1	1,661	0.06%
2024/06/20	0	0.00	1	59.90	59.90	-1	1,652	-0.06%
2024/06/19	1	63.30	2	64.05	59.30	-1	1,652	-0.06%
2024/06/18	1	62.40	5	61.82	62.40	-4	1,605	-0.25%
2024/06/14	2	58.50	0	0.00	58.40	2	1,563	0.13%
2024/06/12	0	0.00	19	57.32	57.50	-19	1,599	-1.19%
2024/06/11	2	58.90	2	57.60	57.60	0	1,608	0.00%
2024/06/06	1	58.00	0	0.00	58.00	1	1,665	0.06%
2024/06/05	2	58.70	0	0.00	58.40	2	1,679	0.12%
2024/06/04	1	59.00	0	0.00	58.50	1	1,732	0.06%
2024/06/03	0	0.00	1	59.50	58.90	-1	1,770	-0.06%
2024/05/28	0	0.00	2	60.80	60.30	-2	1,926	-0.10%
2024/05/27	5	60.40	0	0.00	60.20	5	1,939	0.26%
2024/05/22	3	63.00	2	62.35	62.60	1	2,066	0.05%
2024/05/21	0	0.00	1	61.00	61.30	-1	2,090	-0.05%
2024/05/20	0	0.00	7	61.60	60.80	-7	2,190	-0.32%
2024/05/17	7	62.71	6	61.60	62.60	1	2,241	0.04%
2024/05/16	1	60.40	1	60.10	59.90	0	2,327	0.00%
2024/05/14	0	0.00	3	62.90	62.50	-3	2,404	-0.12%
2024/05/13	7	62.20	1	62.20	62.20	6	2,421	0.25%
2024/05/10	3	62.50	4	62.90	62.50	-1	2,414	-0.04%
2024/05/09	3	63.43	7	63.07	63.30	-4	2,372	-0.17%
2024/05/08	5	62.90	2	62.25	61.90	3	2,293	0.13%
2024/05/07	0	0.00	1	61.30	61.90	-1	2,265	-0.04%
2024/05/06	1	62.70	0	62.50	60.70	1	2,287	0.04%
2024/05/03	0	0.00	2	62.90	61.30	-2	2,275	-0.09%
2024/05/02	2	62.50	1	62.50	62.00	1	2,279	0.04%
2024/04/30	18	63.92	13	64.05	62.90	5	2,298	0.22%
2024/04/29	4	61.15	4.2	61.13	62.40	-0.2	2,073	-0.01%
2024/04/26	0	0.00	0.3	56.90	56.80	-0.3	2,006	-0.01%
2024/04/24	0	0.00	1	56.50	56.40	-1	2,019	-0.05%
2024/04/22	0.4	55.60	0	0.00	55.90	0.4	2,073	0.02%
2024/04/19	2	57.60	0	0.00	56.80	2	2,062	0.10%
2024/04/12	0	0.00	2	61.20	61.80	-2	2,045	-0.10%
2024/04/10	1	61.20	1	60.90	61.20	0	2,049	0.00%
2024/04/09	10	60.90	10	61.70	60.90	0	2,046	0.00%
2024/04/08	2	62.75	0	0.00	62.50	2	2,023	0.10%
2024/04/02	0	0.00	3	59.30	59.70	-3	1,991	-0.15%
2024/03/22	0.1	63.00	0	0.00	62.80	0.1	2,169	0.00%
2024/03/21	0	0.00	11	64.31	63.90	-11	2,233	-0.49%
2024/03/19	0	0.00	1	63.00	63.00	-1	2,280	-0.04%
2024/03/15	2	59.90	0	0.00	59.10	2	2,241	0.09%
2024/03/14	2	60.65	5	61.58	60.60	-3	2,229	-0.13%
2024/03/13	0	0.00	1	62.00	61.70	-1	2,230	-0.04%
2024/03/12	3	65.20	0	0.00	64.60	3	2,193	0.14%
2024/03/11	0	0.00	3	64.60	63.20	-3	2,177	-0.14%
2024/03/08	0	0.00	12	64.45	64.30	-12	2,159	-0.56%
2024/03/07	0	0.00	5	69.10	67.80	-5	2,114	-0.24%
2024/03/06	1	68.20	1	68.50	68.20	0	2,075	0.00%
2024/03/05	2	67.80	10	67.77	68.90	-8	2,065	-0.39%
2024/03/04	6	69.63	4	70.38	69.10	2	2,029	0.10%
2024/03/01	3	68.90	17	68.81	70.00	-14	1,964	-0.71%
2024/02/29	2	68.00	3.5	68.17	67.60	-1.5	1,879	-0.08%
2024/02/27	5.2	67.45	15	68.49	67.80	-9.8	1,869	-0.52%
2024/02/26	10.3	67.18	5	68.78	67.40	5.3	1,824	0.29%
2024/02/23	18	67.73	11	67.86	67.20	7	1,764	0.40%
2024/02/22	39	67.07	4	67.00	67.40	35	1,725	2.03%
2024/02/21	18	67.16	8	66.33	67.00	10	1,679	0.60%
2024/02/20	5	64.98	4	64.73	65.30	1	1,578	0.06%
2024/02/19	5.3	64.08	10	64.07	63.50	-4.7	1,524	-0.31%
2024/02/16	4	62.70	4	62.50	63.00	0	1,438	0.00%
2024/02/15	0	0.00	1	61.10	60.50	-1	1,390	-0.07%
2024/01/30	3	60.30	3	61.30	60.30	0	1,290	0.00%
2024/01/29	0	0.00	8	60.50	61.00	-8	1,277	-0.63%
2024/01/26	0	0.00	1	59.30	59.30	-1	1,233	-0.08%
2024/01/24	0	0.00	1	60.00	59.80	-1	1,188	-0.08%
2024/01/23	0	0.00	2	59.00	59.10	-2	1,146	-0.17%
2024/01/18	0	0.00	2	58.50	57.80	-2	1,116	-0.18%
2024/01/16	0	0.00	4	58.65	58.80	-4	1,089	-0.37%
2024/01/04	1	55.30	0	0.00	55.30	1	1,096	0.09%
2024/01/03	1	56.80	0	0.00	56.80	1	1,079	0.09%
2023/12/27	0	0.00	2	58.00	57.80	-2	1,029	-0.19%
2023/12/26	0	0.00	1	57.60	57.40	-1	1,018	-0.10%
2023/12/22	1	56.00	0	0.00	57.00	1	997	0.10%
2023/12/21	2	57.30	0	0.00	57.00	2	977	0.20%
2023/12/18	0	0.00	5	58.92	59.30	-5	844	-0.59%
2023/12/15	0	0.00	2	57.40	57.10	-2	786	-0.25%
2023/12/14	2	58.05	2	57.05	57.50	0	769	0.00%
2023/12/13	1	54.60	1	55.50	55.50	0	721	0.00%
2023/12/12	0	0.00	5	54.46	54.20	-5	728	-0.69%
2023/12/07	1	53.00	0	0.00	53.00	1	743	0.13%
2023/12/06	2	54.05	0	0.00	53.80	2	803	0.25%
2023/12/04	1	54.90	0	0.00	55.30	1	911	0.11%
2023/11/30	2	54.90	2	55.20	55.10	0	1,093	0.00%
2023/11/29	3	54.97	1	55.20	54.90	2	1,300	0.15%
2023/11/17	0	0.00	1	55.10	54.30	-1	1,427	-0.07%
2023/11/15	0	0.00	2	53.50	54.30	-2	1,410	-0.14%
2023/10/19	1	49.15	0	0.00	49.35	1	1,593	0.06%
2023/10/18	1	50.30	0	0.00	50.30	1	1,603	0.06%
2023/10/04	1	52.80	0	0.00	53.20	1	2,407	0.04%
2023/09/21	0	0.00	1	53.90	53.80	-1	2,543	-0.04%
2023/09/18	2	56.00	0	0.00	55.60	2	2,522	0.08%
2023/09/13	1	55.00	0	0.00	55.40	1	2,489	0.04%
2023/09/11	7	55.49	1	55.40	55.30	6	2,488	0.24%
2023/09/08	2	58.30	3	58.40	58.50	-1	2,420	-0.04%
2023/09/06	0	0.00	4	59.40	59.60	-4	2,313	-0.17%
2023/09/05	11	60.60	5	61.06	60.60	6	2,270	0.26%
2023/09/04	4	59.05	10	59.12	61.00	-6	2,122	-0.28%
2023/09/01	0	0.00	1	56.30	56.00	-1	1,910	-0.05%
2023/08/31	0	0.00	1	56.20	55.90	-1	1,903	-0.05%
2023/08/30	1	55.30	7	55.10	55.40	-6	1,906	-0.31%
2023/08/29	2	54.65	1	54.90	55.00	1	1,868	0.05%
2023/08/28	0	0.00	1	52.20	51.80	-1	1,794	-0.06%
2023/07/31	0	0.00	1	52.00	52.30	-1	1,706	-0.06%
2023/07/27	2	51.50	0	0.00	51.20	2	1,681	0.12%
2023/07/24	11	52.06	0	0.00	52.10	11	1,621	0.68%
2023/07/21	1	56.50	1	57.10	56.20	0	1,564	0.00%
2023/07/19	1	56.70	0	0.00	57.00	1	1,539	0.06%
2023/07/18	12	56.68	9	56.74	56.50	3	1,506	0.20%
2023/07/17	7	56.59	6	56.28	56.50	1	1,460	0.07%
2023/07/14	8	60.76	7	62.80	60.80	1	1,310	0.08%
2023/07/13	30	63.18	26	64.07	62.00	4	1,208	0.33%
2023/07/12	10	63.76	8	62.65	64.00	2	1,078	0.19%
2023/07/11	6	59.35	4	59.15	59.10	2	859	0.23%
2023/07/07	4	56.40	4	56.30	56.40	0	754	0.00%
2023/07/06	2	57.60	1	57.50	57.20	1	726	0.14%
2023/07/05	0	0.00	1	55.50	55.20	-1	678	-0.15%
2023/06/06	0.4	52.00	0	0.00	52.00	0.4	839	0.04%
2023/06/05	0	0.00	1	53.70	53.80	-1	831	-0.12%
2023/06/02	0.4	51.20	0	0.00	51.10	0.4	806	0.05%
2023/05/26	1	49.70	0	0.00	49.65	1	1,162	0.09%
2023/05/18	1	50.10	0	0.00	50.40	1	1,253	0.08%
2023/05/11	2	49.05	0	0.00	48.95	2	1,251	0.16%
2023/05/09	1	51.90	0	0.00	52.00	1	1,225	0.08%
2023/05/04	0	0.00	4	53.20	53.20	-4	1,247	-0.32%
2023/05/03	2	53.30	0	0.00	53.10	2	1,251	0.16%
2023/04/21	1	54.00	0	0.00	53.90	1	1,211	0.08%
2023/04/20	1	55.30	0	0.00	55.30	1	1,200	0.08%
2023/04/19	2	56.95	2	57.50	56.40	0	1,194	0.00%
2023/04/18	2	58.10	0	0.00	57.70	2	1,189	0.17%
2023/04/17	0	0.00	7	58.64	59.00	-7	1,188	-0.59%
2023/04/14	1	58.30	0	0.00	58.20	1	1,191	0.08%
2023/04/13	0	0.00	10	58.03	58.50	-10	1,186	-0.84%
2023/04/12	1	57.40	6	57.50	58.10	-5	1,173	-0.43%
2023/04/11	1	58.10	2	58.20	57.90	-1	1,168	-0.09%
2023/04/10	6	58.35	3	58.60	57.80	3	1,183	0.25%
2023/04/07	0	0.00	4	57.35	57.10	-4	1,168	-0.34%
2023/04/06	0	0.00	5	57.08	57.00	-5	1,163	-0.43%
2023/03/29	6	55.07	0	0.00	55.10	6	1,170	0.51%
2023/03/24	3	57.60	0	0.00	57.60	3	1,164	0.26%
2023/03/13	4	54.60	0	0.00	54.60	4	1,038	0.39%
2023/03/06	0	0.00	3	57.30	56.80	-3	1,054	-0.28%
2023/03/03	13	56.90	13	55.90	56.90	0	1,043	0.00%
2023/03/02	16	55.39	13	53.70	55.60	3	1,013	0.30%
2023/02/24	0	0.00	1	57.70	55.20	-1	931	-0.11%
2023/02/23	1	58.50	6	54.30	58.50	-5	744	-0.67%
2023/02/21	6	54.40	0	0.00	54.10	6	748	0.80%
2023/02/02	0	0.00	9	53.58	54.20	-9	1,219	-0.74%
2023/02/01	8	52.03	0	0.00	52.70	8	1,281	0.62%
2023/01/13	1	49.75	0	0.00	49.60	1	1,376	0.07%
2023/01/11	0	0.00	2	51.30	50.70	-2	1,381	-0.14%
2023/01/10	0	0.00	3	51.80	51.50	-3	1,381	-0.22%
2023/01/06	3	51.50	0	0.00	51.50	3	1,386	0.22%
2022/12/12	0	0.00	3	52.30	52.50	-3	1,703	-0.18%
2022/12/07	1	55.70	0	0.00	55.20	1	2,051	0.05%
2022/12/02	2	59.60	0	0.00	58.60	2	2,051	0.10%
2022/12/01	0	0.00	4	57.30	58.90	-4	2,038	-0.20%
2022/11/30	4	56.30	3	57.40	56.30	1	2,026	0.05%
2022/11/23	0	0.00	2	57.00	57.00	-2	2,017	-0.10%
2022/11/22	3	56.70	0	0.00	56.50	3	2,018	0.15%
2022/11/17	0	0.00	15	57.13	57.80	-15	1,968	-0.76%
2022/11/16	0	0.00	5	56.30	55.80	-5	1,939	-0.26%
2022/11/15	2	56.30	0	0.00	55.20	2	1,928	0.10%
2022/11/11	1	57.20	1	56.60	56.60	0	1,884	0.00%
2022/11/09	0	0.00	2	55.00	56.00	-2	1,872	-0.11%
2022/11/08	5	53.70	1	53.50	53.70	4	1,814	0.22%
2022/11/07	7	54.11	1	54.90	53.30	6	1,805	0.33%
2022/11/04	11	52.90	1	53.50	53.50	10	1,790	0.56%
2022/11/02	1	51.10	2.2	52.05	51.30	-1.2	1,715	-0.07%
2022/11/01	0	0.00	10	50.44	50.40	-10	1,672	-0.60%
2022/10/31	7.2	50.89	3	50.83	50.20	4.2	1,651	0.25%
2022/10/28	40	51.50	43	52.19	51.50	-3	1,597	-0.19%
2022/10/27	10	49.85	0	0.00	49.90	10	1,526	0.66%
2022/10/25	10	47.55	10	47.60	47.35	0	1,460	0.00%
2022/10/24	0	0.00	1	46.90	46.85	-1	1,436	-0.07%
2022/10/20	1	45.00	0	0.00	45.65	1	1,415	0.07%
2022/10/18	6	46.91	6	46.41	46.95	0	1,407	0.00%
2022/10/14	0	45.90	0	0.00	46.10	0	1,399	0.00%
2022/10/13	0	0.00	1	45.85	44.15	-1	1,395	-0.07%
2022/10/05	2	53.20	0	53.10	51.60	2	1,324	0.15%
2022/10/04	0	0.00	0	50.60	50.70	0	1,294	0.00%
2022/09/29	0	49.90	0	0.00	49.55	0	1,283	0.00%
2022/09/28	1	49.60	0	0.00	49.25	1	1,275	0.08%
2022/09/27	0	0.00	1	53.00	54.50	-1	1,240	-0.08%
2022/09/26	0	0.00	1	55.50	53.70	-1	1,232	-0.08%
2022/09/22	3	59.00	5	58.62	59.80	-2	1,194	-0.17%
2022/09/21	1	60.40	2	63.10	59.80	-1	1,181	-0.08%
2022/09/20	3	62.50	0	0.00	62.00	3	1,125	0.27%
2022/09/19	1	61.20	1	60.60	60.60	0	1,074	0.00%
2022/09/16	0	0.00	2	64.10	64.10	-2	1,011	-0.20%
2022/09/15	129	64.28	130	65.19	65.80	-1	942	-0.11%	大買/大賣/
2022/09/14	10	56.20	20	60.04	62.20	-10	767	-1.30%
2022/09/13	10	56.60	3	57.10	56.80	7	668	1.05%
2022/09/08	0	53.90	0	0.00	54.30	0	656	0.00%
2022/09/07	1	53.90	0	0.00	54.30	1	661	0.15%
2022/08/31	2	59.00	2	58.50	58.50	0	717	0.00%
2022/08/30	0	0.00	3	60.17	59.80	-3	797	-0.38%
2022/08/25	5	60.50	0	0.00	60.20	5	800	0.62%
2022/08/24	0	0.00	1	59.80	59.60	-1	837	-0.12%
2022/08/18	1	60.20	0	0.00	59.80	1	923	0.11%
2022/08/17	2	59.20	2	60.20	59.20	0	899	0.00%
2022/08/16	2	60.90	0	0.00	60.10	2	881	0.23%
2022/08/15	1	59.00	0	0.00	59.50	1	829	0.12%
2022/08/12	0	0.00	0.4	57.60	57.90	-0.4	815	-0.04%
2022/08/11	1	57.80	14	57.80	57.50	-13	807	-1.61%
2022/08/10	2	55.60	1	54.80	54.80	1	785	0.13%
2022/08/09	0.1	54.60	0	0.00	54.70	0.1	777	0.01%
2022/07/22	0	0.00	5	54.98	54.80	-5	769	-0.65%
2022/07/20	1	53.30	0	0.00	53.10	1	782	0.13%
2022/07/05	21	49.70	0	0.00	49.50	21	840	2.50%
2022/07/01	1	51.10	0	0.00	50.60	1	845	0.12%
2022/06/23	1	54.30	0	0.00	54.60	1	887	0.11%
2022/06/22	0.1	56.60	0	0.00	56.40	0.1	882	0.01%
2022/06/16	2	59.00	0	0.00	57.00	2	871	0.23%
2022/06/09	1	64.00	0	0.00	63.30	1	907	0.11%
2022/06/08	1	66.00	1	67.00	64.90	0	922	0.00%
2022/06/07	0	0.00	1	60.80	61.50	-1	877	-0.11%
2022/06/06	0.1	61.30	0	0.00	61.60	0.1	904	0.01%
2022/06/02	0	0.00	3	61.93	61.10	-3	954	-0.31%
2022/06/01	0.1	62.90	1	61.30	63.30	-0.9	974	-0.09%
2022/05/31	8	61.60	12	60.61	61.80	-4	963	-0.42%
2022/05/30	11	57.81	2	58.70	60.40	9	912	0.99%
2022/05/27	0	0.00	2	55.90	55.90	-2	889	-0.22%
2022/05/09	3	51.43	0	0.00	51.30	3	977	0.31%
2022/04/28	2	52.30	0	0.00	51.80	2	1,010	0.20%
2022/04/26	4	53.80	0	0.00	53.70	4	999	0.40%
2022/04/25	2	54.00	0	0.00	53.80	2	1,003	0.20%
2022/04/14	0	0.00	1	56.00	56.20	-1	1,080	-0.09%
2022/04/13	0	0.00	1	54.10	54.70	-1	1,097	-0.09%
2022/04/12	3	54.23	0	0.00	53.70	3	1,129	0.27%
2022/04/11	3	55.90	3	54.67	54.60	0	1,164	0.00%
2022/04/08	1	56.80	1.1	57.00	56.50	-0.1	1,211	-0.01%
2022/03/29	1	58.60	0	0.00	58.50	1	1,384	0.07%
2022/03/24	4	59.60	0	0.00	59.70	4	1,408	0.28%
2022/03/18	1	56.90	1	57.10	59.00	0	1,407	0.00%
2022/03/17	5	57.60	0	0.00	57.80	5	1,408	0.36%
2022/03/16	11	55.41	1	54.30	54.20	10	1,393	0.72%
2022/03/15	7	56.67	2	56.10	56.10	5	1,369	0.37%
2022/03/11	5	58.00	0	0.00	57.20	5	1,369	0.36%
2022/03/10	11.1	60.37	1	60.20	60.00	10.1	1,346	0.75%
2022/03/04	1	66.00	0	0.00	64.80	1	1,259	0.08%
2022/03/02	1	65.80	10	66.00	67.00	-9	1,259	-0.71%
2022/02/24	2	69.45	1	67.90	67.90	1	1,266	0.08%
2022/02/23	1	70.40	1	70.70	70.80	0	1,256	0.00%
2022/02/22	4	70.30	0.2	70.40	70.10	3.8	1,266	0.30%
2022/02/11	2	74.05	2	74.20	74.20	0	1,544	0.00%
2022/02/10	2	75.00	2	74.60	74.60	0	1,586	0.00%
2022/01/25	1	74.10	1	72.80	72.80	0	1,748	0.00%
2022/01/24	4	72.45	2	73.80	75.00	2	1,826	0.11%
2022/01/20	1	76.70	1	76.00	76.00	0	1,847	0.00%
2022/01/07	1	78.10	0	0.00	80.60	1	2,018	0.05%
2022/01/04	0	0.00	1	84.60	83.60	-1	2,043	-0.05%
2022/01/03	2	84.80	8	84.25	84.80	-6	2,046	-0.29%
2021/12/30	0	0.00	1	82.50	82.40	-1	2,054	-0.05%
2021/12/28	0	0.00	1	83.00	83.00	-1	2,124	-0.05%
2021/12/27	3	82.03	4	82.45	82.60	-1	2,123	-0.05%
2021/12/23	8	80.41	11	80.77	80.60	-3	2,162	-0.14%
2021/12/22	0	0.00	1	78.00	78.20	-1	2,250	-0.04%
2021/12/17	2	75.30	0	0.00	75.10	2	2,435	0.08%
2021/12/10	1	76.30	1	76.30	76.30	0	2,632	0.00%
2021/12/08	0	0.00	1	78.10	77.40	-1	2,961	-0.03%
2021/12/06	1	74.50	0	0.00	75.40	1	3,290	0.03%
2021/12/02	2	76.05	0	0.00	75.70	2	3,320	0.06%
2021/12/01	2	77.70	0	0.00	78.30	2	3,317	0.06%
2021/11/30	1	77.90	0	0.00	78.60	1	3,365	0.03%
2021/11/29	1	76.60	0	0.00	77.30	1	3,392	0.03%
2021/11/26	3.2	77.86	1	76.10	76.80	2.2	3,447	0.06%
2021/11/25	5	79.48	1	79.00	78.80	4	3,646	0.11%
2021/11/24	0	0.00	2	78.60	79.60	-2	3,725	-0.05%
2021/11/19	1	80.20	0	0.00	80.90	1	3,710	0.03%
2021/11/16	0	0.00	2	82.35	82.90	-2	3,745	-0.05%
2021/11/15	3	80.73	0	0.00	81.10	3	3,747	0.08%
2021/11/12	2	81.70	1	82.30	81.10	1	3,712	0.03%
2021/11/11	0	0.00	5	83.20	82.80	-5	3,679	-0.14%
2021/11/10	1	87.00	1	88.00	86.40	0	3,629	0.00%
2021/11/09	5	84.00	6	84.40	85.70	-1	3,553	-0.03%
2021/11/04	11	85.05	17	84.60	82.90	-6	3,557	-0.17%
2021/11/03	3	82.50	0	0.00	82.50	3	3,501	0.09%
2021/11/02	9	84.26	7	83.93	82.50	2	3,491	0.06%
2021/11/01	1	87.80	3	87.50	87.80	-2	3,451	-0.06%
2021/10/27	1	82.70	0	0.00	83.90	1	3,351	0.03%
2021/10/26	3	84.37	2	83.40	83.00	1	3,348	0.03%
2021/10/22	1	85.80	1	86.10	83.80	0	3,351	0.00%
2021/10/19	1	81.90	3	83.30	83.80	-2	3,326	-0.06%
2021/10/18	2	80.25	1	80.30	80.50	1	3,319	0.03%
2021/10/15	5	80.80	0	0.00	80.40	5	3,360	0.15%
2021/10/14	9	80.78	8	79.44	78.70	1	3,369	0.03%
2021/10/13	3	82.40	2	82.45	80.80	1	3,352	0.03%
2021/10/12	5	84.42	4	82.18	82.00	1	3,362	0.03%
2021/10/08	6	85.13	10	85.25	85.40	-4	3,383	-0.12%
2021/10/07	2	82.90	6	83.83	85.00	-4	3,395	-0.12%
2021/10/06	6	80.68	5	79.88	80.00	1	3,536	0.03%
2021/10/05	7	77.13	7	77.54	79.30	0	3,728	0.00%
2021/10/01	3	76.00	1	75.20	75.70	2	3,815	0.05%
2021/09/30	2	79.80	3	80.77	80.60	-1	3,745	-0.03%
2021/09/29	8	82.34	2	83.55	79.40	6	3,698	0.16%
2021/09/28	3	88.40	2	88.55	88.20	1	3,562	0.03%
2021/09/27	26	88.00	27	88.65	90.30	-1	3,537	-0.03%
2021/09/24	2	88.10	6	87.33	89.70	-4	3,498	-0.11%
2021/09/23	1	85.70	1	84.80	83.70	0	3,468	0.00%
2021/09/22	8	83.59	8	83.43	84.30	0	3,547	0.00%
2021/09/17	8	84.98	7	85.04	85.60	1	3,570	0.03%
2021/09/16	9	85.31	8	84.76	85.50	1	3,674	0.03%
2021/09/15	7	84.29	3	83.70	83.80	4	3,767	0.11%
2021/09/14	15	89.24	15	89.75	88.10	0	3,708	0.00%
2021/09/13	70	89.68	70	88.25	90.10	0	3,535	0.00%
2021/09/10	13	86.35	26	88.90	90.50	-13	3,359	-0.39%
2021/09/09	6	83.32	6	83.32	85.00	0	3,112	0.00%
2021/09/08	2	78.55	3	79.97	78.30	-1	3,010	-0.03%
2021/09/07	3	79.57	0	0.00	79.70	3	2,986	0.10%
2021/09/06	3	81.70	9	82.56	82.50	-6	2,955	-0.20%
2021/09/03	6	84.55	7	84.29	84.00	-1	2,930	-0.03%
2021/09/02	4	81.50	2	83.75	80.10	2	2,869	0.07%
2021/09/01	7	83.61	5	84.34	83.50	2	2,825	0.07%
2021/08/31	8	85.85	9	85.89	84.80	-1	2,760	-0.04%
2021/08/30	2	78.40	7	80.34	83.90	-5	2,545	-0.20%
2021/08/27	1	76.70	0	0.00	76.30	1	2,470	0.04%
2021/08/26	2	78.00	4	78.88	78.10	-2	2,472	-0.08%
2021/08/25	1	79.80	0	0.00	79.00	1	2,501	0.04%
2021/08/24	0	0.00	2	80.50	79.40	-2	2,505	-0.08%
2021/08/23	1	76.80	0	0.00	79.20	1	2,484	0.04%
2021/08/20	2	76.80	20	76.15	76.40	-18	2,491	-0.72%
2021/08/19	9	76.94	8	77.30	75.40	1	2,485	0.04%
2021/08/18	4	74.23	5	74.66	76.50	-1	2,461	-0.04%
2021/08/17	2	73.75	2	73.70	73.10	0	2,486	0.00%
2021/08/13	5	75.80	1	77.10	73.60	4	2,556	0.16%
2021/08/12	4	76.68	2	75.90	76.20	2	2,552	0.08%
2021/08/11	1	73.40	0	0.00	73.60	1	2,534	0.04%
2021/08/10	1	74.10	1	74.60	76.10	0	2,570	0.00%
2021/08/06	1	79.60	0	0.00	78.90	1	2,644	0.04%
2021/08/05	1	80.00	4	79.98	79.90	-3	2,696	-0.11%
2021/08/04	1	77.10	0	0.00	77.10	1	2,753	0.04%
2021/08/02	1	77.90	0	0.00	77.00	1	2,840	0.04%
2021/07/30	2	78.25	1	77.80	77.80	1	2,844	0.04%
2021/07/29	0	0.00	1	78.00	79.80	-1	2,858	-0.03%
2021/07/28	1	72.00	0	0.00	74.70	1	2,849	0.04%
2021/07/27	0	0.00	1	81.20	80.00	-1	2,822	-0.04%
2021/07/26	1	81.60	0	0.00	80.80	1	2,855	0.04%
2021/07/23	7	80.87	1	81.80	82.00	6	2,851	0.21%
2021/07/22	2	81.40	1	83.00	80.50	1	2,824	0.04%
2021/07/21	6	83.03	1	82.40	81.70	5	2,809	0.18%
2021/07/20	0	0.00	1	86.20	84.50	-1	2,785	-0.04%
2021/07/15	10	87.98	12	89.12	89.70	-2	2,769	-0.07%
2021/07/14	3	84.93	4	85.45	84.70	-1	2,709	-0.04%
2021/07/13	14	91.36	1	97.00	87.50	13	2,656	0.49%
2021/07/12	5	91.30	4	93.68	95.20	1	2,458	0.04%
2021/07/09	17	86.77	18	86.57	87.00	-1	2,219	-0.05%
2021/07/08	13	82.97	13	83.64	84.30	0	2,096	0.00%
2021/07/05	1	81.20	0	0.00	80.80	1	2,159	0.05%
2021/07/01	2	80.40	1	82.50	80.10	1	2,181	0.05%
2021/06/29	10	85.00	10	86.00	84.90	0	2,206	0.00%
2021/06/28	11	82.30	15	80.36	82.00	-4	2,273	-0.18%
2021/06/25	38	82.40	27	81.85	80.90	11	2,355	0.47%
2021/06/24	4	78.13	6	79.80	81.60	-2	2,293	-0.09%
2021/06/16	2	69.35	0	0.00	68.30	2	2,281	0.09%
2021/06/15	1	70.50	1	70.90	70.40	0	2,281	0.00%
2021/06/11	1	70.10	0	0.00	69.70	1	2,284	0.04%
2021/06/04	2	67.50	0	0.00	67.10	2	2,350	0.09%
2021/06/02	23	70.73	20	72.12	70.70	3	2,355	0.13%
2021/06/01	1	72.00	3	71.37	72.00	-2	2,344	-0.09%
2021/05/31	0	0.00	1	68.70	68.80	-1	2,335	-0.04%
2021/05/28	5	67.12	5	67.98	68.00	0	2,348	0.00%
2021/05/26	0	0.00	3	65.67	65.90	-3	2,392	-0.13%
2021/05/25	4	65.13	1	66.60	65.20	3	2,395	0.13%
2021/05/21	0	0.00	1.5	60.23	62.90	-1.5	2,377	-0.06%
2021/05/20	0	0.00	1	58.80	57.20	-1	2,351	-0.04%
2021/05/19	4	58.18	2	58.60	57.40	2	2,350	0.09%
2021/05/18	1	57.70	6	58.50	60.20	-5	2,327	-0.21%
2021/05/17	0	0.00	4	57.70	59.10	-4	2,290	-0.17%
2021/05/14	4	56.35	2	56.75	56.60	2	2,246	0.09%
2021/05/13	8	55.53	2	57.50	55.00	6	2,229	0.27%
2021/05/12	4	57.68	5	57.92	57.00	-1	2,182	-0.05%
2021/05/11	3	62.77	0	0.00	60.00	3	2,151	0.14%
2021/05/10	9.5	67.54	5	66.14	65.90	4.5	2,212	0.20%
2021/05/07	1	68.00	1	68.40	69.70	0	2,190	0.00%
2021/05/06	1	66.80	1	70.20	67.90	0	2,181	0.00%
2021/05/05	1	68.50	0	0.00	68.50	1	2,164	0.05%
2021/05/04	1	69.00	0	0.00	70.00	1	2,151	0.05%
2021/05/03	1	74.80	0	0.00	73.40	1	2,128	0.05%
2021/04/27	1	81.10	0	0.00	80.80	1	2,140	0.05%
2021/04/22	0	0.00	5	81.30	81.00	-5	2,322	-0.22%
2021/04/21	1	85.50	0	0.00	85.30	1	2,385	0.04%
2021/04/20	0	0.00	1.1	86.35	86.50	-1.1	2,392	-0.05%
2021/04/16	0.1	85.40	0	0.00	85.70	0.1	2,410	0.00%
2021/04/15	1	84.50	1	85.80	84.40	0	2,411	0.00%
2021/04/12	2	87.35	1	86.40	85.80	1	2,524	0.04%
2021/04/09	24	85.17	26	85.72	85.70	-2	2,500	-0.08%
2021/04/08	0	0.00	2	83.70	83.30	-2	2,466	-0.08%
2021/04/07	1	86.30	0	0.00	84.00	1	2,449	0.04%
2021/04/06	8	85.64	4	84.80	84.70	4	2,436	0.16%
2021/04/01	2	87.55	1	88.30	87.70	1	2,423	0.04%
2021/03/31	7	89.23	7	90.19	90.00	0	2,357	0.00%
2021/03/29	2	79.00	1	80.90	78.90	1	2,113	0.05%
2021/03/25	1	81.60	0	0.00	82.00	1	2,134	0.05%
2021/03/24	2	85.35	2	84.90	84.00	0	2,140	0.00%
2021/03/23	2	84.30	1	87.50	83.80	1	2,137	0.05%
2021/03/22	6	87.53	1	88.80	87.20	5	2,086	0.24%
2021/03/19	3	93.20	2	91.80	91.80	1	2,042	0.05%
2021/03/18	0	0.00	1	94.60	94.60	-1	2,049	-0.05%
2021/03/16	0	0.00	2	95.70	95.50	-2	2,140	-0.09%
2021/03/15	0	0.00	1	96.10	96.70	-1	2,186	-0.05%
2021/03/12	2	98.10	4	97.50	96.70	-2	2,207	-0.09%
2021/03/10	0	0.00	3	94.20	94.10	-3	2,249	-0.13%
2021/03/09	0	0.00	8	94.10	94.10	-8	2,379	-0.34%
2021/03/08	0	0.00	1	93.60	93.60	-1	2,551	-0.04%
2021/03/04	5	93.60	0	0.00	93.30	5	2,606	0.19%
2021/03/03	1	94.00	9	95.19	96.00	-8	2,603	-0.31%
2021/03/02	0	0.00	1	97.30	97.40	-1	2,585	-0.04%
2021/02/25	1	94.50	1	95.70	94.50	0	2,570	0.00%
2021/02/24	1	93.80	0	0.00	93.80	1	2,569	0.04%
2021/02/23	16	92.51	2	96.00	96.50	14	2,547	0.55%
2021/02/22	1	92.30	0	0.00	92.80	1	2,543	0.04%
2021/02/17	0	0.00	3	87.90	87.70	-3	2,590	-0.12%
2021/02/04	0	0.00	2	85.35	86.00	-2	2,669	-0.07%
2021/02/02	0	0.00	20	81.86	84.80	-20	2,828	-0.71%
2021/02/01	30	79.24	11	78.39	78.30	19	2,814	0.68%
2021/01/27	1	92.20	0	0.00	91.90	1	2,896	0.03%
2021/01/26	2	92.85	1	93.60	92.30	1	2,910	0.03%
2021/01/21	0	0.00	21.5	94.59	94.90	-21.5	3,005	-0.71%
2021/01/20	23	93.20	1	93.70	91.50	22	3,010	0.73%
2021/01/19	12	97.44	0	0.00	95.10	12	2,984	0.40%
2021/01/18	2	97.50	2	98.15	97.90	0	2,973	0.00%
2021/01/15	70	105.01	86	103.40	102.00	-16	2,977	-0.54%
2021/01/14	22	101.66	23	101.70	104.00	-1	2,887	-0.03%
2021/01/13	0	0.00	10	98.83	98.20	-10	2,816	-0.36%
2021/01/12	0	0.00	18	97.89	97.30	-18	2,846	-0.63%
2021/01/11	27	99.52	0	0.00	101.00	27	2,918	0.93%
2021/01/07	1	99.90	1	100.50	100.50	0	2,977	0.00%
2021/01/06	3	100.47	5	100.44	102.00	-2	3,022	-0.07%
2020/12/30	1	91.70	0	0.00	92.60	1	3,201	0.03%
2020/12/28	4	93.08	0	0.00	92.50	4	3,346	0.12%
2020/12/25	0	0.00	10	91.80	92.50	-10	3,342	-0.30%
2020/12/24	20	93.05	11	92.00	93.30	9	3,367	0.27%
2020/12/23	6	92.05	5	93.90	92.60	1	3,379	0.03%
2020/12/22	2	92.50	1	94.50	91.60	1	3,405	0.03%
2020/12/21	1	97.50	0	0.00	95.80	1	3,379	0.03%
2020/12/18	1	100.50	1	101.50	99.70	0	3,371	0.00%
2020/12/15	12	97.54	1	97.50	96.50	11	3,524	0.31%
2020/12/11	1	98.10	2	100.45	98.00	-1	3,630	-0.03%
2020/12/10	2	102.00	0	0.00	103.00	2	3,614	0.06%
2020/12/09	10	102.50	10	101.00	102.00	0	3,648	0.00%
2020/12/08	0	0.00	1	107.00	103.50	-1	3,639	-0.03%
2020/12/07	2	104.00	0	0.00	104.50	2	3,659	0.05%
2020/12/04	10	111.00	10	109.50	106.50	0	3,699	0.00%
2020/12/03	60	114.61	54	112.72	111.00	6	3,713	0.16%
2020/12/02	82	110.10	96	113.22	117.00	-14	3,676	-0.38%
2020/12/01	14	106.50	0	0.00	106.50	14	3,613	0.39%
2020/11/30	84	108.73	73	109.53	106.50	11	3,755	0.29%
2020/11/26	2	105.00	0	0.00	104.00	2	4,076	0.05%
2020/11/25	1	106.50	1	107.50	105.00	0	4,246	0.00%
2020/11/24	102	106.89	102	107.70	105.50	0	4,429	0.00%	大買/大賣/
2020/11/23	31	106.03	31	105.55	105.00	0	4,722	0.00%
2020/11/20	0	0.00	1	107.00	106.00	-1	4,944	-0.02%
2020/11/19	3	106.67	1	108.50	105.00	2	5,247	0.04%
2020/11/18	4	107.00	5	107.10	108.00	-1	5,378	-0.02%
2020/11/17	1	106.00	0	0.00	105.00	1	5,584	0.02%
2020/11/16	1	106.00	1	107.00	106.50	0	5,886	0.00%
2020/11/13	1	107.00	1	107.00	107.00	0	6,408	0.00%
2020/11/12	15	108.57	19	108.18	110.00	-4	6,671	-0.06%
2020/11/11	24	107.56	25	107.86	108.50	-1	6,830	-0.01%
2020/11/10	9	104.61	7	106.14	101.50	2	6,766	0.03%
2020/11/09	2	103.75	5	103.90	105.50	-3	6,831	-0.04%
2020/11/06	10	104.10	9	104.67	104.00	1	6,872	0.01%
2020/11/05	8	100.63	9	99.82	100.00	-1	6,930	-0.01%
2020/11/04	6	94.17	5	94.26	96.10	1	6,988	0.01%
2020/11/03	0	0.00	1	92.80	93.00	-1	7,072	-0.01%
2020/11/02	1	92.00	0	0.00	91.40	1	7,190	0.01%
2020/10/30	3	96.10	4	95.65	96.00	-1	7,472	-0.01%
2020/10/29	1	93.30	0	0.00	93.40	1	7,777	0.01%
2020/10/28	1	99.90	10	99.60	96.30	-9	8,135	-0.11%
2020/10/27	12	98.70	0	0.00	98.50	12	8,244	0.15%
2020/10/26	1	101.00	1	101.50	99.10	0	8,303	0.00%
2020/10/23	1	103.00	12	101.04	103.50	-11	8,308	-0.13%
2020/10/22	21	99.42	14	99.49	98.80	7	8,297	0.08%
2020/10/21	2	103.75	1	103.00	102.50	1	8,294	0.01%
2020/10/20	4	103.25	4	102.25	104.00	0	8,342	0.00%
2020/10/19	16	102.31	14	101.89	101.00	2	8,390	0.02%
2020/10/16	5	108.80	10	108.35	106.00	-5	8,353	-0.06%
2020/10/15	124	108.02	118	108.68	108.50	6	8,545	0.07%	大買/大賣/
2020/10/14	14	109.46	12	109.17	108.00	2	8,833	0.02%
2020/10/13	23	110.93	9	111.06	112.00	14	8,808	0.16%
2020/10/12	12	112.83	16	111.84	111.00	-4	8,842	-0.05%
2020/10/08	102	121.62	121	118.66	117.00	-19	8,841	-0.21%	大買/大賣/
2020/10/07	54	122.22	41	122.40	121.50	13	8,957	0.15%
2020/10/06	141	122.59	146	123.34	121.50	-5	8,954	-0.06%	大買/大賣/
2020/10/05	113	116.96	102	117.79	119.50	11	8,868	0.12%	大買/大賣/
2020/09/30	30	113.00	31	113.44	116.00	-1	8,919	-0.01%
2020/09/29	12	115.46	12	115.13	113.00	0	8,948	0.00%
2020/09/28	30	114.70	34	115.03	117.00	-4	8,985	-0.04%
2020/09/25	3	113.67	8	109.00	110.50	-5	8,994	-0.06%
2020/09/24	18	115.92	12	115.25	112.50	6	9,030	0.07%
2020/09/23	1	119.50	17	117.79	118.00	-16	9,162	-0.17%
2020/09/22	24	117.02	12	118.00	116.00	12	9,281	0.13%
2020/09/21	36	122.90	31	122.63	119.50	5	9,273	0.05%
2020/09/18	175	118.99	177	119.64	121.00	-2	9,222	-0.02%	大買/大賣/
2020/09/17	127	117.94	129	117.77	116.50	-2	9,128	-0.02%	大買/大賣/
2020/09/16	250	118.09	249	118.30	116.00	1	9,102	0.01%	大買/大賣/
2020/09/15	44	115.77	43	116.14	114.50	1	9,049	0.01%
2020/09/14	174	112.51	174	113.61	116.00	0	9,014	0.00%	大買/大賣/
2020/09/11	115	110.11	127	111.26	110.00	-12	8,975	-0.13%	大買/大賣/
2020/09/10	222	113.09	214	112.95	111.50	8	8,958	0.09%	大買/大賣/
2020/09/09	56	112.88	55	113.36	111.50	1	8,943	0.01%
2020/09/08	175	113.23	186	113.00	113.50	-11	8,910	-0.12%	大買/大賣/
2020/09/07	96	115.86	92	115.13	111.50	4	8,904	0.04%
2020/09/04	40	118.48	36	118.75	117.50	4	8,915	0.04%
2020/09/03	54	120.48	46	120.50	118.50	8	8,841	0.09%
2020/09/02	127	120.43	131	122.10	124.50	-4	8,720	-0.05%	大買/大賣/
2020/09/01	62	120.74	64	121.55	119.00	-2	8,569	-0.02%
2020/08/31	62	123.35	63	122.99	123.00	-1	8,391	-0.01%
2020/08/28	37	130.39	28	129.23	128.50	9	8,239	0.11%
2020/08/27	64	130.57	66	131.99	129.00	-2	8,073	-0.02%
2020/08/26	29	129.71	32	128.05	126.50	-3	7,875	-0.04%
2020/08/25	15	126.87	10	128.20	132.50	5	7,705	0.06%
2020/08/24	5	120.50	2	121.25	121.00	3	7,525	0.04%
2020/08/21	8	119.06	6	120.08	115.50	2	7,423	0.03%
2020/08/20	19	120.71	14	120.29	119.00	5	7,244	0.07%
2020/08/19	10	127.50	19	126.61	123.50	-9	7,037	-0.13%
2020/08/18	14	122.00	47	120.46	123.00	-33	6,553	-0.50%
2020/08/17	7	105.71	6	110.92	112.00	1	6,422	0.02%
2020/08/14	10	100.52	6	99.67	102.00	4	6,451	0.06%
2020/08/13	1	98.50	0	0.00	98.00	1	6,386	0.02%
2020/08/10	43	108.74	7	104.57	99.60	36	6,183	0.58%
2020/08/07	5	104.40	1	102.50	105.50	4	6,103	0.07%
2020/08/06	6	107.42	10	106.60	107.50	-4	6,031	-0.07%
2020/08/05	14	105.68	17	106.21	105.50	-3	5,924	-0.05%
2020/08/04	11	100.36	6	100.50	102.50	5	5,671	0.09%
2020/08/03	8	91.24	23	94.36	93.40	-15	5,339	-0.28%
2020/07/31	13	88.29	10	87.84	87.80	3	4,963	0.06%
2020/07/29	0	0.00	1	84.30	84.70	-1	4,865	-0.02%
2020/07/28	3	83.53	2	84.05	81.40	1	4,853	0.02%
2020/07/27	2	82.45	0	0.00	84.20	2	4,859	0.04%
2020/07/23	9	86.20	18	86.46	85.40	-9	4,865	-0.18%
2020/07/22	2	86.90	0	0.00	87.00	2	4,795	0.04%
2020/07/21	19	87.16	16	87.18	87.30	3	4,748	0.06%
2020/07/20	35	87.87	25	88.20	90.10	10	4,555	0.22%
2020/07/16	2	82.90	0	0.00	83.70	2	4,201	0.05%
2020/07/15	0	0.00	12	85.32	81.10	-12	4,146	-0.29%
2020/07/14	11	82.77	2	85.25	84.20	9	4,112	0.22%
2020/07/13	0	0.00	1	81.50	80.00	-1	3,962	-0.03%
2020/07/10	1	80.00	21	80.10	79.50	-20	3,992	-0.50%
2020/07/09	3	82.43	1	81.60	82.00	2	3,999	0.05%
2020/07/08	0	0.00	2	84.00	82.70	-2	3,978	-0.05%
2020/07/07	1	84.90	30	85.75	84.60	-29	3,949	-0.73%
2020/07/06	6	87.33	0	0.00	87.30	6	3,964	0.15%
2020/07/03	1	86.90	1	86.90	86.50	0	3,951	0.00%
2020/07/02	15	89.94	4	90.85	89.50	11	3,889	0.28%
2020/07/01	32	84.29	5	84.98	87.20	27	3,737	0.72%
2020/06/30	0	0.00	2	82.30	81.30	-2	3,599	-0.06%
2020/06/29	1	80.30	0.2	80.10	80.20	0.8	3,590	0.02%
2020/06/24	5	81.90	0	0.00	82.00	5	3,581	0.14%
2020/06/23	1	81.60	3	81.80	81.40	-2	3,598	-0.06%
2020/06/22	1	82.10	0	0.00	81.50	1	3,591	0.03%
2020/06/19	0	0.00	1	85.10	84.00	-1	3,604	-0.03%
2020/06/16	0	0.00	2	84.30	85.10	-2	3,669	-0.05%
2020/06/15	3	84.63	4	84.43	82.50	-1	3,694	-0.03%
2020/06/12	3	83.87	40	81.22	84.50	-37	3,735	-0.99%
2020/06/11	3	83.53	3	83.70	81.60	0	3,744	0.00%
2020/06/10	2	82.35	0	0.00	81.80	2	3,706	0.05%
2020/06/09	2	83.15	11	82.49	82.40	-9	3,749	-0.24%
2020/06/08	0	0.00	1	83.80	83.80	-1	3,776	-0.03%
2020/06/05	2	86.45	1	87.50	85.00	1	3,799	0.03%
2020/06/04	0	0.00	12	85.47	85.80	-12	3,790	-0.32%
2020/06/03	1	86.00	0	0.00	85.20	1	3,795	0.03%
2020/06/02	69	86.75	30	85.70	85.60	39	3,770	1.03%
2020/06/01	0	0.00	3	83.60	85.00	-3	3,676	-0.08%
2020/05/29	8	83.51	7	84.39	81.80	1	3,656	0.03%
2020/05/28	9	82.24	1	81.20	82.70	8	3,599	0.22%
2020/05/27	2	82.50	1	82.30	79.90	1	3,570	0.03%
2020/05/26	12	84.28	2	83.15	82.00	10	3,575	0.28%
2020/05/25	2	82.25	1	80.80	81.30	1	3,497	0.03%
2020/05/22	12	84.63	2	84.05	81.70	10	3,470	0.29%
2020/05/21	27	80.41	23	81.18	83.60	4	3,390	0.12%
2020/05/20	1	73.90	2	75.25	76.00	-1	3,258	-0.03%
2020/05/19	0	0.00	2	73.40	74.20	-2	3,277	-0.06%
2020/05/18	1	72.00	1	72.50	71.00	0	3,263	0.00%
2020/05/15	3	75.43	0	0.00	76.00	3	3,230	0.09%
2020/05/14	19	77.21	18	76.76	74.80	1	3,203	0.03%
2020/05/13	1	73.30	2	73.35	75.60	-1	3,170	-0.03%
2020/05/12	1	72.90	1	73.10	72.80	0	3,189	0.00%
2020/05/11	4	76.73	3	76.90	75.00	1	3,204	0.03%
2020/05/08	0	0.00	5	74.00	74.30	-5	3,249	-0.15%
2020/05/05	5	72.30	0	0.00	72.50	5	3,345	0.15%
2020/05/04	0	0.00	5	67.98	69.00	-5	3,348	-0.15%
2020/04/30	9	68.30	7	68.26	69.30	2	3,363	0.06%
2020/04/29	8	68.26	7	68.40	66.90	1	3,362	0.03%
2020/04/28	6	65.98	4	65.85	66.50	2	3,324	0.06%
2020/04/27	1	65.60	2	65.85	65.50	-1	3,337	-0.03%
2020/04/23	0	0.00	3	65.60	65.40	-3	3,380	-0.09%
2020/04/22	0	0.00	6	63.28	64.00	-6	3,366	-0.18%
2020/04/21	7	62.80	5	63.30	62.10	2	3,376	0.06%
2020/04/20	6	64.63	6	64.97	65.20	0	3,385	0.00%
2020/04/17	3	66.00	5	66.78	65.10	-2	3,424	-0.06%
2020/04/16	9	63.74	10	64.08	64.70	-1	3,385	-0.03%
2020/04/15	34	63.38	25	63.80	63.70	9	3,398	0.26%
2020/04/14	1	60.20	0	0.00	60.10	1	3,322	0.03%
2020/04/10	3	61.90	0	0.00	62.60	3	3,296	0.09%
2020/04/09	1	62.50	0	0.00	61.40	1	3,318	0.03%
2020/04/08	0	0.00	1	61.10	64.80	-1	3,286	-0.03%
2020/04/07	1	58.60	1	59.90	60.90	0	3,291	0.00%
2020/04/01	0	0.00	1	54.70	54.90	-1	3,421	-0.03%
2020/03/27	0	0.00	7	54.16	52.20	-7	3,524	-0.20%
2020/03/26	10	50.25	23	50.92	52.00	-13	3,547	-0.37%
2020/03/25	10	49.60	2	49.60	50.20	8	3,562	0.22%
2020/03/24	0	0.00	1	46.00	46.15	-1	3,574	-0.03%
2020/03/23	1	42.45	1	42.45	42.45	0	3,641	0.00%
2020/03/20	2	47.50	1	47.15	47.15	1	3,733	0.03%
2020/03/19	1	45.45	0	0.00	45.45	1	3,735	0.03%
2020/03/18	0	0.00	3	55.77	50.50	-3	3,788	-0.08%
2020/03/17	2	56.15	1	57.70	56.10	1	3,887	0.03%
2020/03/16	10	66.64	10	63.51	62.30	0	3,944	0.00%
2020/03/13	0	0.00	1	65.70	69.20	-1	4,185	-0.02%
2020/03/11	1	80.00	0	0.00	77.50	1	4,457	0.02%
2020/03/10	1	75.80	6	75.23	77.50	-5	4,483	-0.11%
2020/03/05	3	80.07	6	79.73	79.60	-3	5,210	-0.06%
2020/03/04	4	79.13	4	79.78	78.80	0	5,650	0.00%
2020/03/03	4	81.08	5	80.96	79.90	-1	6,095	-0.02%
2020/02/26	2	80.90	3	81.37	79.20	-1	6,428	-0.02%
2020/02/25	2	82.75	0	0.00	81.80	2	6,413	0.03%
2020/02/24	4	84.05	2	84.55	83.10	2	6,407	0.03%
2020/02/21	9	84.10	7	83.49	83.80	2	6,430	0.03%
2020/02/20	1	79.50	1	80.10	80.60	0	6,405	0.00%
2020/02/19	1	79.00	1	78.80	79.00	0	6,397	0.00%
2020/02/18	3	77.73	4	77.75	77.20	-1	6,427	-0.02%
2020/02/17	9	78.52	3	78.57	78.70	6	6,426	0.09%
2020/02/14	1	78.30	3	79.70	80.50	-2	6,399	-0.03%
2020/02/13	16	80.04	14	80.36	78.40	2	6,356	0.03%
2020/02/12	4	77.33	3	78.03	79.70	1	6,322	0.02%
2020/02/11	10	77.64	7	78.37	78.20	3	6,298	0.05%
2020/02/10	4	70.50	5	71.46	74.00	-1	6,219	-0.02%
2020/02/07	5	73.76	5	74.04	73.50	0	6,218	0.00%
2020/02/06	5	72.88	8	73.38	75.60	-3	6,228	-0.05%
2020/02/05	10	70.83	5	71.18	70.30	5	6,142	0.08%
2020/02/04	5	72.32	6	72.83	73.10	-1	6,094	-0.02%
2020/02/03	9	73.01	9	72.54	71.50	0	6,160	0.00%
2020/01/31	6	77.12	10	77.20	76.60	-4	6,152	-0.07%
2020/01/30	1	77.40	0	0.00	77.40	1	6,161	0.02%
2020/01/17	2	86.20	2	86.70	85.70	0	6,134	0.00%
2020/01/15	1	85.60	1	85.70	84.70	0	6,087	0.00%
2020/01/14	1	86.40	1	85.90	86.00	0	6,071	0.00%
2020/01/13	3	85.33	5	86.18	86.20	-2	6,033	-0.03%
2020/01/10	2	83.80	2	83.50	83.00	0	5,975	0.00%
2020/01/09	1	83.10	2	83.40	84.10	-1	5,930	-0.02%
2020/01/08	1	79.30	0	0.00	79.60	1	5,877	0.02%
2020/01/07	5	81.08	7	79.59	79.50	-2	5,858	-0.03%
2020/01/06	3	83.10	47	82.17	81.40	-44	5,853	-0.75%
2020/01/03	5	85.50	3	84.23	83.90	2	5,817	0.03%
2020/01/02	1	88.20	2	88.60	87.00	-1	5,767	-0.02%
2019/12/31	0	0.00	13	88.40	88.50	-13	5,740	-0.23%
2019/12/30	8	88.66	10	88.77	88.40	-2	5,722	-0.03%
2019/12/27	0	0.00	8	87.40	87.20	-8	5,673	-0.14%
2019/12/26	7	85.81	0	0.00	86.10	7	5,622	0.12%
2019/12/24	13	85.11	8	85.30	83.80	5	5,575	0.09%
2019/12/23	5	87.70	20	87.50	85.90	-15	5,535	-0.27%
2019/12/20	3	87.00	13	87.32	87.70	-10	5,505	-0.18%
2019/12/19	12	87.62	0	0.00	86.70	12	5,481	0.22%
2019/12/18	5	86.54	59	86.94	86.50	-54	5,441	-0.99%
2019/12/17	55	90.78	2	91.50	89.00	53	5,353	0.99%
2019/12/16	2	88.00	1	88.50	88.60	1	5,314	0.02%
2019/12/13	2	90.00	51	90.32	88.30	-49	5,311	-0.92%
2019/12/12	44	92.72	54	93.64	92.70	-10	5,259	-0.19%
2019/12/11	18	90.42	7	90.83	90.70	11	5,276	0.21%
2019/12/10	96	89.51	57	90.42	90.50	39	5,215	0.75%
2019/12/09	56	88.64	112	84.71	87.10	-56	4,920	-1.14%	大賣/
2019/12/06	1	84.00	4	82.60	82.50	-3	4,593	-0.07%
2019/12/05	1	81.50	5	83.00	82.60	-4	4,507	-0.09%
2019/12/04	65	82.52	26	83.44	81.70	39	4,435	0.88%
2019/12/03	7	79.71	40	81.33	82.30	-33	4,213	-0.78%
2019/12/02	206	79.60	130	80.31	79.70	76	4,024	1.89%	大買/大賣/
2019/11/29	47	78.86	32	77.99	76.20	15	3,653	0.41%
2019/11/28	84	78.43	91.4	79.50	81.90	-7.4	3,188	-0.23%
2019/11/27	5	73.64	11	73.02	74.50	-6	2,710	-0.22%
2019/11/26	21	71.42	17	71.54	71.00	4	2,499	0.16%
2019/11/25	5	69.04	27	69.13	69.00	-22	2,275	-0.97%
2019/11/22	5	67.68	26	67.84	67.50	-21	2,218	-0.95%
2019/11/21	5	67.72	3	68.23	67.80	2	2,198	0.09%
2019/11/20	26	69.06	5	69.88	67.80	21	2,171	0.97%
2019/11/19	8	70.39	12	70.65	71.00	-4	2,094	-0.19%
2019/11/18	25	69.12	3	69.53	69.60	22	2,003	1.10%
2019/11/15	6	69.27	6	69.15	68.80	0	1,989	0.00%
2019/11/14	14	67.47	0	0.00	67.50	14	1,969	0.71%
2019/11/13	20	68.00	1	68.70	67.60	19	1,969	0.96%
2019/11/12	1	67.40	0	0.00	67.80	1	1,972	0.05%
2019/11/11	4	68.10	2	68.75	67.00	2	2,009	0.10%
2019/11/08	10	68.86	1	69.40	68.10	9	2,028	0.44%
2019/11/07	0	0.00	40	67.60	68.90	-40	2,039	-1.96%
2019/11/06	11	68.96	0	0.00	68.70	11	2,031	0.54%
2019/11/05	2	71.05	2	70.65	70.30	0	2,009	0.00%
2019/11/01	0	0.00	5	70.20	70.30	-5	1,956	-0.26%
2019/10/31	6	72.78	12	72.22	70.60	-6	1,979	-0.30%
2019/10/30	4	70.93	2	71.30	71.10	2	1,871	0.11%
2019/10/29	41	70.71	3	70.10	70.00	38	1,843	2.06%
2019/10/28	1	67.50	1	67.80	69.60	0	1,804	0.00%
2019/10/25	2	67.45	1	67.40	67.20	1	1,796	0.06%
2019/10/23	3	67.67	0	0.00	67.60	3	1,816	0.17%
2019/10/21	2	68.60	0	0.00	68.10	2	1,862	0.11%
2019/10/17	0	0.00	3	68.73	68.80	-3	1,920	-0.16%
2019/10/16	0	0.00	1	69.30	68.00	-1	1,961	-0.05%
2019/10/14	2	71.90	1	70.60	70.20	1	1,946	0.05%
2019/10/09	0	0.00	2	71.10	71.20	-2	1,908	-0.10%
2019/10/08	1	71.00	1	70.90	70.80	0	1,935	0.00%
2019/10/04	0	0.00	1	71.90	71.90	-1	2,071	-0.05%
2019/10/03	3	71.53	1	72.10	71.50	2	2,109	0.09%
2019/10/02	0	0.00	1	71.20	71.30	-1	2,087	-0.05%
2019/10/01	3	68.97	1	70.00	70.00	2	2,107	0.09%
2019/09/27	0	0.00	1	68.70	69.00	-1	2,132	-0.05%
2019/09/25	5	67.90	3	67.77	67.60	2	2,166	0.09%
2019/09/24	1	69.40	1	70.30	69.10	0	2,183	0.00%
2019/09/23	1	70.00	1	70.20	69.70	0	2,180	0.00%
2019/09/20	1	70.80	0	0.00	70.90	1	2,195	0.05%
2019/09/19	3	70.30	0	0.00	70.10	3	2,240	0.13%
2019/09/18	2	70.65	1	73.30	70.10	1	2,218	0.05%
2019/09/17	3	72.97	4	73.33	74.10	-1	2,140	-0.05%
2019/09/16	2	74.05	1	74.60	73.80	1	2,100	0.05%
2019/09/12	5	67.90	6	68.72	70.90	-1	1,915	-0.05%
2019/09/11	2	69.00	2	67.85	67.00	0	1,863	0.00%
2019/09/06	2	69.05	0	0.00	68.80	2	1,864	0.11%
2019/09/05	1	69.00	4	70.05	70.70	-3	1,857	-0.16%
2019/09/04	0	0.00	2	69.05	69.20	-2	1,856	-0.11%
2019/09/03	1	68.00	2	68.85	68.10	-1	1,868	-0.05%
2019/09/02	3	68.23	3	68.10	68.40	0	1,939	0.00%
2019/08/30	1	67.40	7	67.69	66.50	-6	1,986	-0.30%
2019/08/28	2	66.55	2	67.35	66.70	0	2,085	0.00%
2019/08/26	5	64.96	7	65.19	65.60	-2	2,117	-0.09%
2019/08/23	6	65.92	3	66.30	66.50	3	2,115	0.14%
2019/08/22	9	68.02	8	67.33	66.00	1	2,107	0.05%
2019/08/21	2	68.20	1	69.10	68.40	1	2,093	0.05%
2019/08/20	8	70.28	3	70.60	68.80	5	2,114	0.24%
2019/08/19	0	0.00	1	69.40	69.00	-1	2,125	-0.05%
2019/08/15	4	66.68	5	67.08	68.10	-1	2,167	-0.05%
2019/08/14	8	68.98	11	68.81	68.10	-3	2,232	-0.13%
2019/08/13	6	66.57	5	66.46	67.00	1	2,308	0.04%
2019/08/12	6	69.10	15	68.95	69.00	-9	2,356	-0.38%
2019/08/08	18	67.28	14	67.71	68.00	4	2,397	0.17%
2019/08/07	5	66.04	5	66.16	65.90	0	2,428	0.00%
2019/08/02	1	63.00	0	0.00	65.30	1	2,559	0.04%
2019/07/30	10	66.65	0	0.00	66.00	10	2,935	0.34%
2019/07/26	1	67.00	0	0.00	67.00	1	3,168	0.03%
2019/07/25	1	68.00	0	0.00	67.50	1	3,292	0.03%
2019/07/22	3	70.50	0	0.00	70.90	3	3,332	0.09%
2019/07/15	0	0.00	3	70.80	71.00	-3	3,411	-0.09%
2019/07/12	2	70.30	2	71.30	70.50	0	3,435	0.00%
2019/07/11	0	0.00	6	73.30	70.30	-6	3,448	-0.17%
2019/07/10	6	73.50	0	0.00	73.90	6	3,385	0.18%
2019/07/09	1	73.20	1	71.30	71.30	0	3,337	0.00%
2019/07/08	0	0.00	1	71.10	71.60	-1	3,292	-0.03%
2019/07/05	1	68.80	1	69.40	71.30	0	3,307	0.00%
2019/07/01	2	67.50	12	67.50	68.10	-10	3,194	-0.31%
2019/06/28	0	0.00	2	66.20	66.00	-2	3,167	-0.06%
2019/06/26	13	67.03	3	66.50	68.00	10	3,198	0.31%
2019/06/17	0	0.00	2	63.90	64.40	-2	3,208	-0.06%
2019/06/14	2	65.60	0	0.00	63.60	2	3,220	0.06%
2019/06/13	2	65.55	2	65.00	65.00	0	3,261	0.00%
2019/06/10	1	65.70	0	0.00	66.00	1	3,353	0.03%
2019/06/06	3	65.30	43	65.76	65.50	-40	3,360	-1.19%
2019/06/05	22	64.95	0	0.00	64.60	22	3,338	0.66%
2019/06/04	5	62.58	0	0.00	62.70	5	3,321	0.15%
2019/06/03	0	0.00	1	61.60	61.70	-1	3,489	-0.03%
2019/05/31	0	0.00	2	60.50	60.70	-2	3,561	-0.06%
2019/05/30	2	59.55	0	0.00	59.20	2	3,757	0.05%
2019/05/29	4	58.88	4	59.50	59.20	0	3,838	0.00%
2019/05/21	1	59.30	1	55.00	59.30	0	3,821	0.00%
2019/05/20	10	60.55	7	58.20	57.50	3	3,804	0.08%
2019/05/17	3	67.80	13	65.75	63.50	-10	3,746	-0.27%
2019/05/16	18	64.99	3	65.87	66.40	15	3,729	0.40%
2019/05/15	0	0.00	3	64.90	65.20	-3	3,747	-0.08%
2019/05/14	5	62.80	0	0.00	63.30	5	3,764	0.13%
2019/05/13	3	64.57	10	65.19	64.50	-7	3,783	-0.19%
2019/05/10	12	66.13	6	65.80	65.60	6	3,809	0.16%
2019/05/09	10	66.89	2	66.00	64.90	8	3,770	0.21%
2019/05/08	10	71.86	22	71.83	69.70	-12	3,717	-0.32%
2019/05/07	8	70.35	14	70.65	72.00	-6	3,566	-0.17%
2019/05/06	5	68.60	3	68.23	67.50	2	3,465	0.06%
2019/05/03	3	68.47	4	68.50	70.50	-1	3,394	-0.03%
2019/05/02	8	66.05	15	66.65	66.50	-7	3,230	-0.22%
2019/04/30	1	62.00	1	61.90	63.80	0	3,129	0.00%
2019/04/29	18	64.69	6	63.45	63.50	12	3,143	0.38%
2019/04/26	1	64.30	2	64.00	63.90	-1	3,235	-0.03%
2019/04/25	1	63.70	6	64.03	64.40	-5	3,376	-0.15%
2019/04/24	4	64.38	23	62.80	64.30	-19	3,559	-0.53%
2019/04/23	4	61.60	3	61.93	61.40	1	3,612	0.03%
2019/04/22	4	61.80	0	0.00	60.90	4	3,617	0.11%
2019/04/19	20	61.50	0	0.00	61.90	20	3,660	0.55%
2019/04/18	0	0.00	5	63.00	60.70	-5	3,668	-0.14%
2019/04/17	2	62.80	1	62.90	61.80	1	3,702	0.03%
2019/04/16	0	0.00	26	61.05	61.80	-26	3,699	-0.70%
2019/04/15	7	58.77	1	59.00	58.60	6	3,726	0.16%
2019/04/12	0	0.00	2	59.40	58.20	-2	3,763	-0.05%
2019/04/11	4	59.70	9	59.78	59.20	-5	3,821	-0.13%
2019/04/10	2	58.00	0	0.00	58.00	2	3,820	0.05%
2019/04/03	9	59.87	0	0.00	59.40	9	4,079	0.22%
2019/04/02	7	60.17	1	60.00	59.90	6	4,157	0.14%
2019/04/01	2	59.25	2	59.60	60.30	0	4,190	0.00%
2019/03/29	0	0.00	1	60.30	60.30	-1	4,208	-0.02%
2019/03/27	10	59.35	0	0.00	57.70	10	4,449	0.22%
2019/03/25	2	59.75	0	0.00	59.70	2	4,475	0.04%
2019/03/22	2	60.70	4	61.13	62.00	-2	4,436	-0.05%
2019/03/21	2	60.20	1	60.20	60.00	1	4,404	0.02%
2019/03/20	3	59.73	0	0.00	59.70	3	4,396	0.07%
2019/03/18	12	59.90	11	60.37	59.40	1	4,359	0.02%
2019/03/15	5	59.20	0	0.00	59.10	5	4,307	0.12%
2019/03/14	4	61.45	4	61.70	60.80	0	4,250	0.00%
2019/03/13	0	0.00	1	63.00	63.00	-1	4,197	-0.02%
2019/03/12	5	63.50	6	63.73	63.00	-1	4,164	-0.02%
2019/03/11	2	64.35	0	0.00	64.50	2	4,085	0.05%
2019/03/08	22	64.65	15	66.00	64.30	7	4,060	0.17%
2019/03/07	4	66.48	23	67.04	66.80	-19	4,015	-0.47%
2019/03/06	9	64.87	13	65.31	64.70	-4	3,838	-0.10%
2019/03/05	22	65.68	5	65.50	63.00	17	3,750	0.45%
2019/03/04	10	63.54	11	63.85	63.80	-1	3,537	-0.03%
2019/02/27	15	61.10	0	0.00	61.10	15	3,454	0.43%
2019/02/26	11	61.90	0	0.00	62.00	11	3,436	0.32%
2019/02/21	4	61.60	0	0.00	61.80	4	3,396	0.12%
2019/02/20	0	0.00	2	63.10	61.20	-2	3,373	-0.06%
2019/02/19	2	63.85	6	63.37	63.30	-4	3,334	-0.12%
2019/02/18	7	62.20	156	62.49	62.80	-149	3,274	-4.55%	大賣/鉅額交易
2019/02/15	1	61.00	6	62.02	62.00	-5	3,211	-0.16%
2019/02/14	163	59.93	15	59.93	61.40	148	3,167	4.67%	大買/鉅額交易
2019/02/13	2	58.70	18	58.27	58.20	-16	3,091	-0.52%
2019/02/12	14	60.92	32	61.58	59.60	-18	3,027	-0.59%
2019/02/11	11	62.36	40	62.12	62.50	-29	2,990	-0.97%
2019/01/30	2	59.60	10	60.05	59.30	-8	2,930	-0.27%
2019/01/29	4	59.70	3	59.67	59.50	1	2,906	0.03%
2019/01/28	2	58.10	1	58.10	58.10	1	2,840	0.04%
2019/01/25	1	56.30	2	56.40	56.40	-1	2,820	-0.04%
2019/01/24	7	58.41	2	58.80	57.80	5	2,794	0.18%
2019/01/22	3	58.33	1	57.20	57.10	2	2,766	0.07%
2019/01/21	9	59.47	1	59.70	59.00	8	2,726	0.29%
2019/01/18	7	60.26	0	0.00	61.30	7	2,674	0.26%
2019/01/17	22	61.06	15	61.17	58.00	7	2,540	0.28%
2019/01/16	20	63.62	14	63.96	64.30	6	2,371	0.25%
2019/01/15	22	61.75	10	61.50	61.80	12	2,144	0.56%
2019/01/14	1	58.90	1	59.20	59.40	0	2,000	0.00%
2019/01/11	4	60.20	4.1	59.10	58.90	-0.1	1,988	-0.01%
2019/01/09	4	59.90	4	59.50	58.00	0	1,932	0.00%
2019/01/08	0.1	58.30	0	0.00	58.50	0.1	1,863	0.01%
2019/01/07	0	0.00	1	58.00	59.00	-1	1,836	-0.05%
2019/01/03	2	57.60	2	58.20	57.50	0	1,787	0.00%
2019/01/02	1	55.50	1	55.90	55.80	0	1,769	0.00%
2018/12/27	5	58.20	4	57.35	54.50	1	1,787	0.06%
2018/12/26	4	56.75	2	56.50	57.50	2	1,665	0.12%
2018/12/22	3	55.23	3	55.10	55.20	0	1,450	0.00%
2018/12/21	5	53.02	5	52.52	54.50	0	1,404	0.00%
2018/12/20	9	52.13	26	51.89	52.60	-17	1,290	-1.32%
2018/12/19	13	46.96	1	49.30	49.35	12	1,105	1.09%
2018/12/18	0	0.00	4	45.23	44.90	-4	1,037	-0.39%
2018/12/17	1	45.90	2	46.03	45.80	-1	1,043	-0.10%
2018/12/14	0	0.00	3	46.15	46.15	-3	1,062	-0.28%
2018/12/13	2	46.05	0	0.00	46.10	2	1,061	0.19%
2018/12/12	3	45.80	0	0.00	45.45	3	1,068	0.28%
2018/12/11	0	0.00	2	44.25	44.70	-2	1,066	-0.19%
2018/12/10	0	0.00	3	43.55	43.75	-3	1,088	-0.28%
2018/12/06	0	0.00	8	44.71	43.85	-8	1,149	-0.70%
2018/12/05	0	0.00	7	46.14	46.15	-7	1,214	-0.58%
2018/12/03	13	47.84	0	0.00	47.40	13	1,399	0.93%
2018/11/30	3	46.60	0	0.00	46.20	3	1,467	0.20%
2018/11/29	12	46.09	0	0.00	45.00	12	1,533	0.78%
2018/11/27	1	43.05	0	0.00	43.10	1	1,591	0.06%
2018/10/12	1	36.90	0	0.00	39.95	1	2,416	0.04%
2018/10/08	0	0.00	7	45.74	44.95	-7	2,500	-0.28%
2018/10/05	1	46.85	0	0.00	47.05	1	2,470	0.04%
2018/10/04	2	52.00	0	0.00	51.50	2	2,418	0.08%
2018/10/01	4	52.80	0	0.00	53.10	4	2,773	0.14%
2018/09/21	0	0.00	1	52.40	52.10	-1	3,292	-0.03%
2018/09/20	2	51.60	0	0.00	50.90	2	3,317	0.06%
2018/09/18	1	52.40	0	0.00	52.10	1	3,329	0.03%
2018/09/14	0	0.00	1	54.10	53.70	-1	3,387	-0.03%
2018/09/13	1	52.10	0	0.00	51.20	1	3,419	0.03%
2018/09/11	3	54.37	4	53.18	55.00	-1	3,465	-0.03%
2018/09/10	3	57.23	4	59.35	55.10	-1	3,540	-0.03%
2018/09/07	5	59.80	0	0.00	61.20	5	3,671	0.14%
2018/09/06	0	0.00	1	60.10	60.80	-1	3,623	-0.03%
2018/09/04	0	0.00	1	57.80	58.60	-1	4,061	-0.02%
2018/08/30	0	0.00	2	55.90	56.00	-2	4,263	-0.05%
2018/08/27	0	0.00	2	55.00	55.10	-2	4,459	-0.04%
2018/08/23	3	54.50	0	0.00	53.30	3	4,494	0.07%
2018/08/22	2	55.65	1	56.50	55.40	1	4,505	0.02%
2018/08/20	1	52.90	1	53.40	53.00	0	4,549	0.00%
2018/08/17	0	0.00	1	53.90	53.90	-1	4,542	-0.02%
2018/08/16	1	51.20	1	52.60	52.20	0	4,516	0.00%
2018/08/15	1	52.30	0	0.00	52.50	1	4,506	0.02%
2018/08/07	3	54.93	9	55.59	56.80	-6	4,431	-0.14%
2018/08/06	6	55.45	7	55.61	55.90	-1	4,424	-0.02%
2018/08/03	0	0.00	2	57.90	58.10	-2	4,340	-0.05%
2018/08/02	3	59.57	2	59.50	59.30	1	4,326	0.02%
2018/08/01	3	61.37	3	62.03	60.50	0	4,312	0.00%
2018/07/30	3	59.57	0	0.00	59.00	3	4,242	0.07%
2018/07/27	0	0.00	4	61.05	61.00	-4	4,222	-0.09%
2018/07/26	2	60.95	2	60.75	60.50	0	4,186	0.00%
2018/07/25	1	60.50	2	60.25	60.40	-1	4,168	-0.02%
2018/07/24	1	59.30	1	59.20	59.00	0	4,135	0.00%
2018/07/23	4	57.93	2	57.50	57.70	2	4,131	0.05%
2018/07/20	7	61.07	14	61.04	59.40	-7	4,119	-0.17%
2018/07/19	0	0.00	2	59.40	59.70	-2	4,047	-0.05%
2018/07/18	3	60.87	3	59.87	58.80	0	4,044	0.00%
2018/07/17	4	59.33	93	59.63	60.20	-89	4,011	-2.22%
2018/07/16	10	60.70	24	59.57	60.60	-14	3,970	-0.35%
2018/07/13	2	57.70	0	0.00	57.40	2	3,883	0.05%
2018/07/11	1	58.00	2	58.00	57.50	-1	3,889	-0.03%
2018/07/10	11	61.47	6	59.88	58.10	5	3,883	0.13%
2018/07/09	15	62.35	97	61.60	62.50	-82	3,722	-2.20%
2018/07/06	41	59.84	221	56.06	59.70	-180	3,612	-4.98%	大賣/鉅額交易
2018/07/05	2	60.00	0	0.00	58.50	2	3,522	0.06%
2018/07/04	1	60.30	0	0.00	61.00	1	3,500	0.03%
2018/07/03	6	61.83	4	62.03	62.00	2	3,453	0.06%
2018/07/02	74	59.51	130	59.90	60.10	-56	3,322	-1.69%	大賣/
2018/06/29	0	0.00	2	55.40	56.20	-2	3,241	-0.06%
2018/06/28	2	54.60	2	55.25	53.50	0	3,214	0.00%
2018/06/27	1	54.70	10	54.70	54.70	-9	3,215	-0.28%
2018/06/26	2	54.50	45	55.85	55.50	-43	3,211	-1.34%
2018/06/25	0	0.00	8	57.10	57.10	-8	3,182	-0.25%
2018/06/22	21	58.30	0	0.00	57.80	21	3,215	0.65%
2018/06/20	30	56.08	10	56.00	55.70	20	3,312	0.60%
2018/06/19	217	61.31	36	57.94	58.30	181	3,287	5.51%	大買/鉅額交易
2018/06/15	166	63.53	306	63.84	62.00	-140	3,212	-4.36%	大買/大賣/鉅額交易
2018/06/14	4	60.78	33	60.92	60.00	-29	3,003	-0.97%
2018/06/13	94	63.55	61	63.97	61.00	33	2,993	1.10%
2018/06/12	319	64.62	201.1	64.83	65.60	118	2,818	4.18%	大買/大賣/鉅額交易
2018/06/11	107	61.67	5	58.80	59.70	102	2,490	4.10%	大買/鉅額交易
2018/06/08	67	61.08	7	60.20	60.10	60	2,416	2.48%
2018/06/06	0	0.00	18	60.00	60.00	-18	2,295	-0.78%
2018/06/05	0	0.00	0.3	57.50	58.00	-0.3	2,282	-0.01%
2018/06/04	0	0.00	5	57.74	57.20	-5	2,244	-0.22%
2018/06/01	0	0.00	41	53.00	53.60	-41	2,151	-1.91%
2018/05/31	22	54.30	121	55.27	53.80	-99	2,139	-4.63%	大賣/
2018/05/30	0	0.00	3	54.60	53.70	-3	2,091	-0.14%
2018/05/29	47	53.53	252	54.55	53.50	-205	2,061	-9.94%	大賣/鉅額交易
2018/05/28	23	51.72	2	51.35	52.60	21	1,989	1.06%
2018/05/25	0	0.00	1	48.75	47.90	-1	1,954	-0.05%
2018/05/24	0	0.00	1	48.70	48.90	-1	1,964	-0.05%
2018/05/23	2	47.55	2	47.55	48.10	0	1,974	0.00%
2018/05/22	1	46.10	0	0.00	46.20	1	1,981	0.05%
2018/05/18	1	47.05	0	0.00	47.10	1	2,027	0.05%
2018/05/10	1	49.85	0	0.00	49.85	1	2,235	0.04%
2018/05/08	1	51.80	0	0.00	51.30	1	2,288	0.04%
2018/05/04	50	52.11	0	0.00	53.00	50	2,301	2.17%
2018/05/02	1	49.60	0	0.00	50.20	1	2,325	0.04%
2018/04/27	1	49.90	1	50.30	50.50	0	2,343	0.00%
2018/04/26	12	50.02	3	50.47	49.60	9	2,355	0.38%
2018/04/25	0	0.00	1	51.30	51.50	-1	2,394	-0.04%
2018/04/24	1	51.80	10	50.90	52.30	-9	2,423	-0.37%
2018/04/18	0	0.00	1	53.20	53.50	-1	2,806	-0.04%
2018/04/17	36	54.63	16	54.43	54.10	20	3,006	0.67%
2018/04/16	52	55.47	50	55.05	54.50	2	3,060	0.07%
2018/04/13	3	54.17	6	54.62	54.50	-3	3,109	-0.10%
2018/04/12	3	52.80	0	0.00	52.60	3	3,276	0.09%
2018/04/11	0	0.00	1	52.80	54.10	-1	3,300	-0.03%
2018/04/10	5	53.42	6	54.97	54.30	-1	3,365	-0.03%
2018/04/09	1	52.30	0	0.00	51.80	1	3,391	0.03%
2018/04/03	1	53.90	2	52.70	52.90	-1	3,558	-0.03%
2018/04/02	2	56.05	0	0.00	54.80	2	3,614	0.06%
2018/03/31	1	57.00	1	56.70	56.30	0	3,695	0.00%
2018/03/27	12	59.73	2	60.45	58.60	10	3,793	0.26%
2018/03/26	61	59.72	1	59.90	59.90	60	3,763	1.59%
2018/03/23	5	54.44	0	0.00	55.00	5	3,714	0.13%
2018/03/22	0	0.00	2	61.10	59.10	-2	3,717	-0.05%
2018/03/21	50	60.78	3	60.43	61.30	47	3,857	1.22%
2018/03/19	29	59.61	10	60.26	59.10	19	3,854	0.49%
2018/03/16	169	59.37	17	60.32	59.00	152	3,845	3.95%	大買/鉅額交易
2018/03/15	0	0.00	2	56.90	57.70	-2	3,793	-0.05%
2018/03/14	10	56.93	79	56.77	56.30	-69	3,790	-1.82%
2018/03/13	1	55.40	21	56.57	57.00	-20	3,762	-0.53%
2018/03/12	0	0.00	160	53.42	54.30	-160	3,751	-4.26%	大賣/鉅額交易
2018/03/09	0	0.00	111	54.65	54.50	-111	3,772	-2.94%	大賣/鉅額交易
2018/03/07	0	0.00	4	51.30	50.20	-4	3,795	-0.11%
2018/03/05	0	0.00	10	50.50	50.10	-10	4,139	-0.24%
2018/03/01	10	51.50	21	51.42	51.40	-11	4,715	-0.23%
2018/02/27	2	50.25	0	0.00	50.90	2	4,820	0.04%
2018/02/26	1	50.80	2	51.40	50.70	-1	5,030	-0.02%
2018/02/23	7	51.71	10	51.90	51.60	-3	5,059	-0.06%
2018/02/22	35	51.01	11	51.81	50.80	24	5,090	0.47%
2018/02/12	86	47.74	85	48.35	48.70	1	5,353	0.02%
2018/02/09	234	44.24	99	43.28	46.25	135	5,350	2.52%	大買/鉅額交易
2018/02/08	63	42.94	191	44.44	44.00	-128	5,362	-2.39%	大賣/鉅額交易
2018/02/07	0	0.00	28	49.89	45.90	-28	5,411	-0.52%
2018/02/06	65	50.62	50	48.70	48.70	15	5,454	0.27%
2018/02/05	80	53.03	2	54.10	54.10	78	5,442	1.43%
2018/02/02	90	54.14	10	55.50	55.10	80	5,529	1.45%
2018/02/01	1	54.00	0	0.00	53.50	1	5,676	0.02%
2018/01/31	12	54.13	17	55.95	54.60	-5	5,770	-0.09%
2018/01/30	8	58.53	0	0.00	57.20	8	5,931	0.13%
2018/01/29	1	58.10	8	57.80	57.80	-7	6,144	-0.11%
2018/01/26	6	58.65	6	58.52	58.50	0	6,139	0.00%
2018/01/25	4	59.65	0	0.00	58.60	4	6,142	0.07%
2018/01/24	1	58.50	0	0.00	58.80	1	6,154	0.02%
2018/01/23	4	60.00	0	0.00	59.00	4	6,175	0.06%
2018/01/19	4	59.55	6	60.00	59.30	-2	6,232	-0.03%
2018/01/18	2	59.10	2	59.40	58.30	0	6,180	0.00%
2018/01/17	5	59.16	91	59.43	58.90	-86	6,170	-1.39%
2018/01/16	6	60.50	4	60.60	61.10	2	6,111	0.03%
2018/01/15	2	57.20	0	0.00	57.40	2	5,997	0.03%
2018/01/12	60	57.67	78	58.44	58.70	-18	5,962	-0.30%
2018/01/11	12	62.31	2.1	64.54	59.30	9.9	5,824	0.17%
2018/01/10	24	65.78	13	65.78	65.80	11	5,634	0.20%
2018/01/09	72	66.26	1	66.70	64.80	71	5,582	1.27%
2018/01/08	55	67.61	39	68.01	66.00	16	5,555	0.29%
2018/01/05	3	63.80	85	63.41	63.80	-82	5,458	-1.50%
2018/01/04	4	64.63	30	64.94	64.00	-26	5,508	-0.47%
2018/01/03	22	67.10	12	65.98	66.00	10	5,491	0.18%
2018/01/02	43.1	63.94	78	63.12	66.00	-34.9	5,441	-0.64%