宣德 (5457)-玉山-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
60.7
漲跌
▼0.6
漲幅
-0.98%
成交量
2,131張
產業
上櫃電子零組件類股
421人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－玉山-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

玉山-城中券商分點個股進出
玉山-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
2024/05/06	2	62.40	0	0.00	60.70	2	2,287	0.09%
2024/05/03	5	62.10	0	0.00	61.30	5	2,275	0.22%
2024/05/02	1	62.90	7	62.47	62.00	-6	2,279	-0.26%
2024/04/30	6	63.25	3	62.97	62.90	3	2,298	0.13%
2024/04/29	2	60.90	2	62.40	62.40	0	2,073	0.00%
2024/04/26	0	0.00	1	56.60	56.80	-1	2,006	-0.05%
2024/04/25	1	56.20	1	56.50	56.60	0	2,009	0.00%
2024/04/24	2	56.85	0	0.00	56.40	2	2,019	0.10%
2024/04/23	11	56.05	7	55.60	55.60	4	2,034	0.20%
2024/04/19	0	0.00	1	58.60	56.80	-1	2,062	-0.05%
2024/04/18	1	59.30	0	0.00	59.10	1	2,048	0.05%
2024/04/15	0	0.00	3	60.93	61.90	-3	2,048	-0.15%
2024/04/09	43	61.21	0	0.00	60.90	43	2,046	2.10%
2024/04/08	32	62.84	1	60.60	62.50	31	2,023	1.53%
2024/04/03	0	0.00	3	58.10	58.00	-3	1,997	-0.15%
2024/04/02	1	59.70	0	0.00	59.70	1	1,991	0.05%
2024/03/29	10	61.10	0	0.00	60.70	10	1,993	0.50%
2024/03/27	1	61.80	0	0.00	61.70	1	2,024	0.05%
2024/03/25	31	63.95	0	0.00	63.40	31	2,120	1.46%
2024/03/22	7	63.16	0	0.00	62.80	7	2,169	0.32%
2024/03/21	6	64.32	1	64.40	63.90	5	2,233	0.22%
2024/03/20	1	62.80	1.7	64.02	62.80	-0.7	2,244	-0.03%
2024/03/18	1	61.50	0	0.00	62.20	1	2,270	0.04%
2024/03/15	0.2	59.70	0	0.00	59.10	0.2	2,241	0.01%
2024/03/14	1	60.60	0	0.00	60.60	1	2,229	0.04%
2024/03/13	1.3	62.56	40	62.63	61.70	-38.8	2,230	-1.74%
2024/03/12	0	0.00	6	63.93	64.60	-6	2,193	-0.27%
2024/03/08	0	0.00	20	66.46	64.30	-20	2,159	-0.93%
2024/03/07	0	0.00	22	67.65	67.80	-22	2,114	-1.04%
2024/03/06	1	68.00	0	0.00	68.20	1	2,075	0.05%
2024/03/05	11	68.59	10	67.60	68.90	1	2,065	0.05%
2024/03/04	2	69.75	1	69.10	69.10	1	2,029	0.05%
2024/03/01	1	67.60	1	68.30	70.00	0	1,964	0.00%
2024/02/27	8	69.43	6	67.93	67.80	2	1,869	0.11%
2024/02/26	0	0.00	1	66.70	67.40	-1	1,824	-0.05%
2024/02/23	2	67.90	0	0.00	67.20	2	1,764	0.11%
2024/02/22	4	66.20	7	66.67	67.40	-3	1,725	-0.17%
2024/02/21	1	66.30	2	66.50	67.00	-1	1,679	-0.06%
2024/02/20	1	64.80	2	64.60	65.30	-1	1,578	-0.06%
2024/02/19	2	64.25	2	64.50	63.50	0	1,524	0.00%
2024/02/16	0	0.00	2	61.00	63.00	-2	1,438	-0.14%
2024/02/15	0	0.00	1	59.40	60.50	-1	1,390	-0.07%
2024/02/05	22	57.13	0	0.00	56.80	22	1,347	1.63%
2024/02/01	0	0.00	7	59.10	58.80	-7	1,305	-0.54%
2024/01/31	12	58.82	0	0.00	58.80	12	1,300	0.92%
2024/01/30	42	60.71	0	0.00	60.30	42	1,290	3.25%
2024/01/29	1	59.20	0	0.00	61.00	1	1,277	0.08%
2024/01/26	1	58.00	0	0.00	59.30	1	1,233	0.08%
2024/01/25	1.2	58.47	0	0.00	58.10	1.2	1,212	0.10%
2024/01/24	0	0.00	2	60.10	59.80	-2	1,188	-0.17%
2024/01/23	0	0.00	5	59.50	59.10	-5	1,146	-0.44%
2024/01/19	0	0.00	1	57.50	57.30	-1	1,121	-0.09%
2024/01/17	0	0.00	6	57.60	57.80	-6	1,107	-0.54%
2024/01/16	0	0.00	7	58.70	58.80	-7	1,089	-0.64%
2024/01/02	1	57.80	0	0.00	57.30	1	1,079	0.09%
2023/12/29	0	0.00	2	58.90	58.30	-2	1,064	-0.19%
2023/12/25	2	57.80	0	0.00	57.40	2	1,011	0.20%
2023/12/20	0	0.00	10	59.30	59.10	-10	953	-1.05%
2023/12/18	0	0.00	3	58.93	59.30	-3	844	-0.36%
2023/12/14	0	0.00	1	57.60	57.50	-1	769	-0.13%
2023/12/07	1	53.30	1	53.60	53.00	0	743	0.00%
2023/12/04	1	55.40	2	55.10	55.30	-1	911	-0.11%
2023/12/01	0	0.00	1	55.30	55.20	-1	946	-0.11%
2023/11/29	2	55.70	0	0.00	54.90	2	1,300	0.15%
2023/11/28	0	0.00	1	55.50	55.80	-1	1,305	-0.08%
2023/11/24	1	54.60	1	54.30	54.70	0	1,357	0.00%
2023/11/22	1	54.20	2	54.60	54.00	-1	1,415	-0.07%
2023/11/17	1	54.50	1	54.50	54.30	0	1,427	0.00%
2023/11/16	2	54.45	1	54.60	54.60	1	1,422	0.07%
2023/11/15	0	0.00	1	53.00	54.30	-1	1,410	-0.07%
2023/11/13	1	50.50	0	0.00	50.60	1	1,380	0.07%
2023/11/10	0	0.00	3	52.97	53.30	-3	1,363	-0.22%
2023/11/09	0	0.00	1	52.20	52.60	-1	1,368	-0.07%
2023/11/07	0	0.00	6	52.92	53.40	-6	1,390	-0.43%
2023/11/03	5	51.30	0	0.00	51.10	5	1,393	0.36%
2023/11/01	0	0.00	1	50.20	50.50	-1	1,408	-0.07%
2023/10/31	1	51.40	0	0.00	50.00	1	1,415	0.07%
2023/10/19	0	0.00	3	49.10	49.35	-3	1,593	-0.19%
2023/10/17	0	0.00	1	51.00	51.00	-1	1,609	-0.06%
2023/10/16	0	0.00	2	50.45	50.50	-2	1,651	-0.12%
2023/10/13	2	51.30	0	0.00	51.20	2	1,702	0.12%
2023/10/12	1	51.40	0	0.00	52.00	1	1,851	0.05%
2023/09/25	2	54.40	2	54.70	54.40	0	2,561	0.00%
2023/09/18	2	56.00	0	0.00	55.60	2	2,522	0.08%
2023/09/15	1	55.00	0	55.20	55.30	1	2,510	0.04%
2023/09/14	0	0.00	5	56.08	56.10	-5	2,492	-0.20%
2023/09/13	1	55.80	0	0.00	55.40	1	2,489	0.04%
2023/09/12	0	0.00	1	56.00	55.80	-1	2,478	-0.04%
2023/09/11	3	54.70	5	55.22	55.30	-2	2,488	-0.08%
2023/09/08	1	58.40	2	58.00	58.50	-1	2,420	-0.04%
2023/09/07	4	58.43	0	0.00	58.50	4	2,400	0.17%
2023/09/06	3	59.43	8	59.33	59.60	-5	2,313	-0.22%
2023/09/05	18	61.06	2	60.50	60.60	16	2,270	0.70%
2023/09/04	28	58.84	6	59.85	61.00	22	2,122	1.04%
2023/09/01	3	56.20	2	55.80	56.00	1	1,910	0.05%
2023/08/30	56	55.16	55	55.39	55.40	1	1,906	0.05%
2023/08/29	7	54.86	3	55.33	55.00	4	1,868	0.21%
2023/08/28	1	52.40	0	0.00	51.80	1	1,794	0.06%
2023/08/22	3	51.57	0	0.00	51.60	3	1,778	0.17%
2023/08/15	0	0.00	0	51.60	51.60	0	1,755	0.00%
2023/08/14	3	51.43	0	0.00	50.30	3	1,748	0.17%
2023/08/11	0	0.00	90	52.15	52.30	-90	1,733	-5.19%
2023/08/08	1	52.70	0	0.00	52.60	1	1,710	0.06%
2023/08/02	4	52.05	0	0.00	51.50	4	1,726	0.23%
2023/08/01	0	0.00	1	52.70	52.80	-1	1,713	-0.06%
2023/07/31	1	53.30	0	0.00	52.30	1	1,706	0.06%
2023/07/25	0	0.00	3	50.20	51.20	-3	1,660	-0.18%
2023/07/24	27	51.43	0	0.00	52.10	27	1,621	1.67%
2023/07/20	35	56.89	1	56.90	56.80	34	1,560	2.18%
2023/07/19	10	56.60	0	0.00	57.00	10	1,539	0.65%
2023/07/18	26	57.15	0	0.00	56.50	26	1,506	1.73%
2023/07/17	10	55.75	10	55.51	56.50	0	1,460	0.00%
2023/07/14	12	60.65	0	0.00	60.80	12	1,310	0.92%
2023/07/13	3	63.30	10	65.50	62.00	-7	1,208	-0.58%
2023/07/12	2	63.50	3	64.07	64.00	-1	1,078	-0.09%
2023/07/11	2	58.85	4	58.78	59.10	-2	859	-0.23%
2023/07/10	1	55.20	0	0.00	55.30	1	769	0.13%
2023/07/07	0	0.00	1	56.40	56.40	-1	754	-0.13%
2023/07/05	1	55.30	3	55.07	55.20	-2	678	-0.29%
2023/07/04	0	0.00	2	53.60	53.70	-2	650	-0.31%
2023/06/28	1	52.10	0	0.00	51.90	1	658	0.15%
2023/06/26	1	54.10	0	0.00	52.80	1	678	0.15%
2023/06/21	0	0.00	1	53.60	53.60	-1	698	-0.14%
2023/06/15	0	0.00	1	55.30	54.10	-1	817	-0.12%
2023/06/13	0	0.00	1	53.30	53.00	-1	801	-0.12%
2023/06/08	0	0.00	2	51.70	51.40	-2	817	-0.24%
2023/06/07	2	51.80	2	51.80	52.10	0	828	0.00%
2023/06/06	1	51.70	0	0.00	52.00	1	839	0.12%
2023/06/05	4.1	53.63	2	54.05	53.80	2.1	831	0.25%
2023/06/02	1	51.30	1	51.10	51.10	0	806	0.00%
2023/05/29	0	0.00	2	50.50	50.90	-2	957	-0.21%
2023/05/25	2	50.80	0	0.00	50.70	2	1,220	0.16%
2023/05/15	0	0.00	1	48.90	48.80	-1	1,252	-0.08%
2023/05/11	2	49.75	0	0.00	48.95	2	1,251	0.16%
2023/05/08	1	52.90	0	0.00	52.80	1	1,225	0.08%
2023/05/04	1	53.10	0	0.00	53.20	1	1,247	0.08%
2023/05/03	1	53.30	0	0.00	53.10	1	1,251	0.08%
2023/04/25	1	54.00	0	0.00	54.10	1	1,228	0.08%
2023/04/24	1	54.10	0	0.00	53.70	1	1,205	0.08%
2023/04/14	1	58.70	0	0.00	58.20	1	1,191	0.08%
2023/04/11	1	58.30	0	0.00	57.90	1	1,168	0.09%
2023/04/10	10	58.00	0	0.00	57.80	10	1,183	0.84%
2023/03/24	0	0.00	2	57.50	57.60	-2	1,164	-0.17%
2023/03/23	4	57.55	5	57.98	57.60	-1	1,140	-0.09%
2023/03/20	0	0.00	1	56.30	56.40	-1	1,037	-0.10%
2023/03/17	0	0.00	1	54.80	54.70	-1	1,028	-0.10%
2023/03/09	1	56.00	0	0.00	55.70	1	1,057	0.09%
2023/03/07	0	0.00	1	56.40	57.30	-1	1,052	-0.10%
2023/03/06	3	57.20	0	0.00	56.80	3	1,054	0.28%
2023/03/02	1	55.30	0	0.00	55.60	1	1,013	0.10%
2023/03/01	2	53.65	0	0.00	53.10	2	970	0.21%
2023/02/24	9	58.50	13	59.69	55.20	-4	931	-0.43%
2023/02/22	1	53.20	0	0.00	53.20	1	719	0.14%
2023/02/21	1	54.80	11	54.42	54.10	-10	748	-1.34%
2023/02/20	10	54.00	0	0.00	53.30	10	751	1.33%
2023/02/03	0.5	53.20	13	53.00	52.90	-12.5	1,173	-1.06%
2023/02/02	2	53.90	3	53.97	54.20	-1	1,219	-0.08%
2023/02/01	0	0.00	1	52.60	52.70	-1	1,281	-0.08%
2023/01/31	1	52.10	1	52.50	52.30	0	1,330	0.00%
2023/01/30	0	0.00	1	51.50	51.50	-1	1,341	-0.07%
2023/01/12	1.5	50.73	1	51.50	50.50	0.5	1,380	0.04%
2023/01/11	1	50.50	0	0.00	50.70	1	1,381	0.07%
2023/01/06	1	50.50	1	51.50	51.50	0	1,386	0.00%
2023/01/05	0	0.00	1	51.50	50.80	-1	1,421	-0.07%
2023/01/04	0	0.00	1	50.50	49.75	-1	1,418	-0.07%
2023/01/03	0	0.00	1	49.50	49.00	-1	1,421	-0.07%
2022/12/30	1	48.50	1	49.50	48.30	0	1,419	0.00%
2022/12/28	2	48.55	0	0.00	48.00	2	1,456	0.14%
2022/12/21	2	50.00	0	0.00	49.65	2	1,497	0.13%
2022/12/16	1	51.50	0	0.00	51.20	1	1,544	0.06%
2022/12/12	1	52.50	0	0.00	52.50	1	1,703	0.06%
2022/12/02	2	60.00	2	58.75	58.60	0	2,051	0.00%
2022/11/23	0	0.00	12	56.78	57.00	-12	2,017	-0.59%
2022/11/22	6	56.83	1	56.40	56.50	5	2,018	0.25%
2022/11/21	4	58.50	2	59.15	58.00	2	2,017	0.10%
2022/11/18	4	58.30	0	0.00	58.00	4	2,004	0.20%
2022/11/17	0	0.00	1	57.00	57.80	-1	1,968	-0.05%
2022/11/16	0	0.00	10	56.10	55.80	-10	1,939	-0.52%
2022/11/15	13	55.20	3	56.33	55.20	10	1,928	0.52%
2022/11/11	1	55.30	19	56.55	56.60	-18	1,884	-0.96%
2022/11/10	23	55.10	1	55.60	54.70	22	1,851	1.19%
2022/11/09	14	55.39	3.3	56.45	56.00	10.8	1,872	0.57%
2022/11/08	0	0.00	11	53.96	53.70	-11	1,814	-0.61%
2022/11/07	17.1	53.40	16	53.83	53.30	1.1	1,805	0.06%
2022/11/04	1.2	53.27	2	53.00	53.50	-0.9	1,790	-0.05%
2022/11/03	0	0.00	3	52.53	52.50	-3	1,722	-0.17%
2022/11/02	11	51.79	21	51.54	51.30	-10	1,715	-0.58%
2022/11/01	2	49.85	0	0.00	50.40	2	1,672	0.12%
2022/10/31	8	50.98	6	51.37	50.20	2	1,651	0.12%
2022/10/28	4	51.93	6	52.30	51.50	-2	1,597	-0.13%
2022/10/27	13	49.84	3	49.70	49.90	10	1,526	0.66%
2022/10/26	1	47.65	0	0.00	47.35	1	1,476	0.07%
2022/10/18	1	47.40	0	0.00	46.95	1	1,407	0.07%
2022/10/11	1	48.80	0	0.00	48.30	1	1,350	0.07%
2022/10/07	2	51.50	0	0.00	51.10	2	1,336	0.15%
2022/10/05	2	53.15	1	51.90	51.60	1	1,324	0.08%
2022/10/03	0	0.00	0	49.90	49.60	0	1,288	0.00%
2022/09/29	1	50.00	0	0.00	49.55	1	1,283	0.08%
2022/09/28	4	50.65	2	49.93	49.25	2	1,275	0.16%
2022/09/26	1	56.80	10	55.40	53.70	-9	1,232	-0.73%
2022/09/22	1	59.04	1	59.60	59.80	0	1,194	0.00%
2022/09/21	3	60.47	1	59.80	59.80	2	1,181	0.17%
2022/09/20	2	62.40	2	62.40	62.00	0	1,125	0.00%
2022/09/19	2	60.65	4	63.60	60.60	-2	1,074	-0.19%
2022/09/16	2	63.75	0	0.00	64.10	2	1,011	0.20%
2022/09/15	21	65.05	15	65.09	65.80	6	942	0.64%
2022/09/14	6	59.65	5	61.04	62.20	1	767	0.13%
2022/09/13	7	56.77	1	56.80	56.80	6	668	0.90%
2022/09/12	1	54.90	3	54.87	54.40	-2	655	-0.31%
2022/09/08	1	54.50	0	0.00	54.30	1	656	0.15%
2022/09/07	3	53.20	1	52.40	54.30	2	661	0.30%
2022/09/06	0	0.00	1	53.40	53.70	-1	666	-0.15%
2022/09/02	0	0.00	2	57.30	57.50	-2	693	-0.29%
2022/08/23	0	0.00	1	59.50	59.10	-1	891	-0.11%
2022/08/22	0	0.00	4	60.30	60.30	-4	928	-0.43%
2022/08/19	0	0.00	1	60.80	60.90	-1	932	-0.11%
2022/08/18	1	60.40	1	60.20	59.80	0	923	0.00%
2022/08/16	1	60.80	0	0.00	60.10	1	881	0.11%
2022/08/11	2	57.95	1	58.00	57.50	1	807	0.12%
2022/08/09	1	54.20	2	53.50	54.70	-1	777	-0.13%
2022/08/04	3	48.87	1	49.00	49.25	2	769	0.26%
2022/08/03	0	0.00	4	50.93	51.10	-4	766	-0.52%
2022/07/26	0	0.00	1	55.00	54.60	-1	765	-0.13%
2022/07/22	0	0.00	1	54.60	54.80	-1	769	-0.13%
2022/07/18	0	0.00	1	52.90	52.70	-1	823	-0.12%
2022/07/08	1	50.00	1	50.80	50.80	0	821	0.00%
2022/07/05	2	49.80	1	50.00	49.50	1	840	0.12%
2022/07/01	0	0.00	15	50.50	50.60	-15	845	-1.77%
2022/06/30	0	0.00	1	53.40	53.10	-1	840	-0.12%
2022/06/14	1	59.60	1	59.40	59.40	0	898	0.00%
2022/06/08	3	64.63	4	65.63	64.90	-1	922	-0.11%
2022/06/07	0	0.00	0	61.00	61.50	0	877	0.00%
2022/06/01	1	63.30	1	61.60	63.30	0	974	0.00%
2022/05/31	1	61.00	10	60.85	61.80	-9	963	-0.93%
2022/05/30	0	0.00	2	58.70	60.40	-2	912	-0.22%
2022/05/27	1	54.90	0	0.00	55.90	1	889	0.11%
2022/05/20	0	0.00	1	54.50	54.60	-1	965	-0.10%
2022/05/13	0	0.00	3	54.40	54.40	-3	977	-0.31%
2022/04/25	0	0.00	2	54.90	53.80	-2	1,003	-0.20%
2022/04/22	4	58.35	1	58.60	57.00	3	989	0.30%
2022/04/21	0	0.00	1	55.50	56.80	-1	975	-0.10%
2022/04/19	1	55.50	0	0.00	55.10	1	1,006	0.10%
2022/04/18	0	0.00	7	55.56	55.40	-7	1,031	-0.68%
2022/04/15	0	0.00	2	55.75	55.30	-2	1,039	-0.19%
2022/04/12	6	55.00	0	0.00	53.70	6	1,129	0.53%
2022/04/11	1	55.20	0	0.00	54.60	1	1,164	0.09%
2022/04/07	1	56.60	1	56.70	56.70	0	1,226	0.00%
2022/04/06	1	59.40	1	59.70	59.70	0	1,233	0.00%
2022/03/31	4	59.10	0	0.00	58.70	4	1,341	0.30%
2022/03/30	15	59.99	3	59.97	59.90	12	1,356	0.88%
2022/03/21	1	58.90	0	0.00	58.70	1	1,405	0.07%
2022/03/18	1	57.50	0	0.00	59.00	1	1,407	0.07%
2022/03/17	1	57.30	0	0.00	57.80	1	1,408	0.07%
2022/03/10	1	58.60	0	0.00	60.00	1	1,346	0.07%
2022/03/08	2	56.40	3	56.57	56.20	-1	1,318	-0.08%
2022/03/07	1	61.60	3	61.47	59.90	-2	1,276	-0.16%
2022/03/03	1	67.60	1	67.60	67.50	0	1,237	0.00%
2022/03/02	1	65.90	0	0.00	67.00	1	1,259	0.08%
2022/02/24	1	68.90	0	0.00	67.90	1	1,266	0.08%
2022/02/10	1	75.40	0	0.00	74.60	1	1,586	0.06%
2022/01/24	0	0.00	3	73.20	75.00	-3	1,826	-0.16%
2022/01/21	1	75.10	0	0.00	74.90	1	1,842	0.05%
2022/01/18	2	77.20	1	77.80	76.10	1	1,930	0.05%
2022/01/17	1	74.80	5	75.40	75.90	-4	1,943	-0.21%
2022/01/12	1	77.00	0	0.00	76.70	1	1,992	0.05%
2022/01/11	1	77.10	0	0.00	76.80	1	2,023	0.05%
2022/01/10	2	79.80	0	0.00	79.50	2	2,009	0.10%
2022/01/07	3	79.53	15	79.40	80.60	-12	2,018	-0.59%
2022/01/06	2	81.40	0	0.00	80.60	2	2,017	0.10%
2022/01/05	0	0.00	8	83.13	81.90	-8	2,020	-0.40%
2022/01/04	5	84.72	5	84.08	83.60	0	2,043	0.00%
2022/01/03	2	84.65	1	84.50	84.80	1	2,046	0.05%
2021/12/29	2	82.80	0	0.00	82.50	2	2,087	0.10%
2021/12/28	3	82.53	1	83.00	83.00	2	2,124	0.09%
2021/12/24	4	79.15	4	79.55	79.00	0	2,128	0.00%
2021/12/23	1	80.30	3	80.57	80.60	-2	2,162	-0.09%
2021/12/21	1	75.20	1	75.20	75.60	0	2,271	0.00%
2021/12/20	2	74.55	1	75.00	75.00	1	2,343	0.04%
2021/12/17	3	75.77	3	76.90	75.10	0	2,435	0.00%
2021/12/16	0	0.00	1	76.70	76.70	-1	2,448	-0.04%
2021/12/14	2	76.35	2	76.40	76.00	0	2,496	0.00%
2021/12/13	6	77.97	0	0.00	77.60	6	2,545	0.24%
2021/12/09	2	77.30	2	77.70	77.30	0	2,799	0.00%
2021/12/07	2	77.25	2	76.95	76.90	0	3,200	0.00%
2021/12/06	1	75.30	5	74.96	75.40	-4	3,290	-0.12%
2021/12/03	0	0.00	7	75.64	75.30	-7	3,304	-0.21%
2021/12/02	1	75.70	0	0.00	75.70	1	3,320	0.03%
2021/12/01	1	77.40	1	77.80	78.30	0	3,317	0.00%
2021/11/29	1	77.00	0	0.00	77.30	1	3,392	0.03%
2021/11/25	5	79.52	0	0.00	78.80	5	3,646	0.14%
2021/11/24	1	78.90	1	79.30	79.60	0	3,725	0.00%
2021/11/23	0	0.00	1	79.00	79.00	-1	3,718	-0.03%
2021/11/22	1	81.10	1	81.50	81.20	0	3,697	0.00%
2021/11/19	2	81.35	1	80.90	80.90	1	3,710	0.03%
2021/11/18	1	81.40	1	82.10	81.40	0	3,739	0.00%
2021/11/16	2	82.50	5	82.72	82.90	-3	3,745	-0.08%
2021/11/15	2	80.85	1	81.20	81.10	1	3,747	0.03%
2021/11/12	1	83.60	0	0.00	81.10	1	3,712	0.03%
2021/11/11	4	83.90	2	82.90	82.80	2	3,679	0.05%
2021/11/10	16	87.51	1	85.00	86.40	15	3,629	0.41%
2021/11/08	0	0.00	5	82.14	82.50	-5	3,561	-0.14%
2021/11/05	1	83.00	3	83.70	83.50	-2	3,559	-0.06%
2021/11/04	2	84.90	3	85.10	82.90	-1	3,557	-0.03%
2021/11/03	3	82.53	4	82.53	82.50	-1	3,501	-0.03%
2021/11/02	1	83.10	0	0.00	82.50	1	3,491	0.03%
2021/11/01	5	88.54	3	87.13	87.80	2	3,451	0.06%
2021/10/29	0	0.00	3	85.13	84.80	-3	3,374	-0.09%
2021/10/28	1	83.40	1	83.60	83.60	0	3,347	0.00%
2021/10/27	2	83.65	4	83.78	83.90	-2	3,351	-0.06%
2021/10/26	6	84.67	1	83.80	83.00	5	3,348	0.15%
2021/10/25	1	83.50	1	83.20	83.70	0	3,309	0.00%
2021/10/22	2	85.70	2	84.85	83.80	0	3,351	0.00%
2021/10/21	1	82.50	1	83.00	82.40	0	3,318	0.00%
2021/10/19	12	83.22	14.1	83.29	83.80	-2.1	3,326	-0.06%
2021/10/18	2	80.65	1	80.70	80.50	1	3,319	0.03%
2021/10/15	6	80.80	4	80.80	80.40	2	3,360	0.06%
2021/10/14	2	80.05	2	80.10	78.70	0	3,369	0.00%
2021/10/13	1	82.10	1	82.60	80.80	0	3,352	0.00%
2021/10/12	1	82.10	1	82.30	82.00	0	3,362	0.00%
2021/10/08	1	85.10	0.2	85.10	85.40	0.8	3,383	0.02%
2021/10/07	0.3	82.39	8	83.01	85.00	-7.7	3,395	-0.23%
2021/10/06	11	80.42	6	80.82	80.00	5	3,536	0.14%
2021/10/05	0	0.00	2	78.90	79.30	-2	3,728	-0.05%
2021/10/04	2	74.70	2	75.15	75.00	0	3,809	0.00%
2021/10/01	4	78.25	14.2	76.19	75.70	-10.2	3,815	-0.27%
2021/09/30	4	79.90	5	80.34	80.60	-1	3,745	-0.03%
2021/09/29	18	82.17	5	82.46	79.40	13	3,698	0.35%
2021/09/28	7	88.17	5	88.84	88.20	2	3,562	0.06%
2021/09/27	6	87.13	5.2	87.88	90.30	0.8	3,537	0.02%
2021/09/24	4.2	88.61	3.1	87.12	89.70	1.1	3,498	0.03%
2021/09/23	5	84.64	1	84.70	83.70	4	3,468	0.12%
2021/09/22	0	0.00	5	84.30	84.30	-5	3,547	-0.14%
2021/09/17	1	83.90	5	84.00	85.60	-4	3,570	-0.11%
2021/09/16	3	85.03	6	85.77	85.50	-3	3,674	-0.08%
2021/09/15	36	83.86	32	84.86	83.80	4	3,767	0.11%
2021/09/14	11	90.40	5.2	89.65	88.10	5.8	3,708	0.16%
2021/09/13	16	88.02	12	88.33	90.10	4	3,535	0.11%
2021/09/10	4.5	90.22	11.2	90.73	90.50	-6.7	3,359	-0.20%
2021/09/09	0.2	84.20	1	81.60	85.00	-0.8	3,112	-0.03%
2021/09/08	1	79.80	2	79.70	78.30	-1	3,010	-0.03%
2021/09/07	0	0.00	2	78.60	79.70	-2	2,986	-0.07%
2021/09/06	0	0.00	1	82.50	82.50	-1	2,955	-0.03%
2021/09/03	3	83.77	3	83.03	84.00	0	2,930	0.00%
2021/09/02	4	80.63	0	0.00	80.10	4	2,869	0.14%
2021/09/01	3	83.57	0	0.00	83.50	3	2,825	0.11%
2021/08/31	1	87.30	0	0.00	84.80	1	2,760	0.04%
2021/08/30	0	0.00	2	83.65	83.90	-2	2,545	-0.08%
2021/08/26	0	0.00	1	79.30	78.10	-1	2,472	-0.04%
2021/08/25	1	79.10	9	79.48	79.00	-8	2,501	-0.32%
2021/08/24	15	80.30	11	80.52	79.40	4	2,505	0.16%
2021/08/23	3	78.10	4	78.83	79.20	-1	2,484	-0.04%
2021/08/19	1	78.20	2	76.20	75.40	-1	2,485	-0.04%
2021/08/18	1	76.00	2	75.90	76.50	-1	2,461	-0.04%
2021/08/17	2	74.65	1	75.80	73.10	1	2,486	0.04%
2021/08/16	2	72.25	2	72.05	74.10	0	2,534	0.00%
2021/08/12	6	75.82	7	76.64	76.20	-1	2,552	-0.04%
2021/08/11	1	76.10	1	76.60	73.60	0	2,534	0.00%
2021/08/10	0	0.00	1	76.10	76.10	-1	2,570	-0.04%
2021/08/09	3	78.43	0	0.00	76.10	3	2,612	0.11%
2021/08/06	2	79.50	1	79.70	78.90	1	2,644	0.04%
2021/08/05	2	80.45	1	79.90	79.90	1	2,696	0.04%
2021/08/04	0	0.00	1	77.10	77.10	-1	2,753	-0.04%
2021/08/03	1	78.00	0	0.00	77.00	1	2,801	0.04%
2021/07/29	1	76.30	1	80.20	79.80	0	2,858	0.00%
2021/07/28	2	74.85	0	0.00	74.70	2	2,849	0.07%
2021/07/27	1	80.60	0	0.00	80.00	1	2,822	0.04%
2021/07/23	3	82.77	1	80.80	82.00	2	2,851	0.07%
2021/07/22	3	82.80	1	82.70	80.50	2	2,824	0.07%
2021/07/21	1	84.20	1.1	83.86	81.70	-0.1	2,809	0.00%
2021/07/20	3	86.97	0	0.00	84.50	3	2,785	0.11%
2021/07/15	3	89.87	2	90.05	89.70	1	2,769	0.04%
2021/07/14	0	0.00	2.1	85.84	84.70	-2.1	2,709	-0.08%
2021/07/13	19	88.71	18	92.38	87.50	1	2,656	0.04%
2021/07/12	13.2	92.69	7	93.34	95.20	6.2	2,458	0.25%
2021/07/09	5	86.54	3	87.07	87.00	2	2,219	0.09%
2021/07/08	0	0.00	3	81.63	84.30	-3	2,096	-0.14%
2021/07/07	0	0.00	1	79.80	79.90	-1	2,068	-0.05%
2021/07/05	1	82.60	0	0.00	80.80	1	2,159	0.05%
2021/07/02	1	80.80	1	82.10	81.90	0	2,166	0.00%
2021/07/01	0	0.00	3	80.30	80.10	-3	2,181	-0.14%
2021/06/30	3	85.00	1	83.60	83.40	2	2,196	0.09%
2021/06/29	9	83.32	9	85.10	84.90	0	2,206	0.00%
2021/06/28	1	81.10	0.2	81.10	82.00	0.8	2,273	0.04%
2021/06/25	3.2	81.66	6	83.42	80.90	-2.8	2,355	-0.12%
2021/06/24	6	77.83	2	80.00	81.60	4	2,293	0.17%
2021/06/23	1	72.40	1	72.80	74.20	0	2,151	0.00%
2021/06/17	1	69.80	0	0.00	69.80	1	2,267	0.04%
2021/06/16	0	0.00	1	70.50	68.30	-1	2,281	-0.04%
2021/06/15	0	0.00	1	70.40	70.40	-1	2,281	-0.04%
2021/06/11	1	70.30	0	0.00	69.70	1	2,284	0.04%
2021/06/07	1	67.60	1	68.20	68.50	0	2,353	0.00%
2021/06/02	1	70.50	1	71.00	70.70	0	2,355	0.00%
2021/06/01	13	71.99	13	72.01	72.00	0	2,344	0.00%
2021/05/31	2	68.75	1	68.60	68.80	1	2,335	0.04%
2021/05/28	3	67.37	2	67.70	68.00	1	2,348	0.04%
2021/05/26	1	66.20	1	65.90	65.90	0	2,392	0.00%
2021/05/24	3	64.00	4	65.25	65.10	-1	2,393	-0.04%
2021/05/21	1	60.90	1	61.50	62.90	0	2,377	0.00%
2021/05/18	2	58.60	1	60.20	60.20	1	2,327	0.04%
2021/05/17	1	59.10	5	57.98	59.10	-4	2,290	-0.17%
2021/05/14	0	0.00	5	56.60	56.60	-5	2,246	-0.22%
2021/05/13	1	55.00	0	0.00	55.00	1	2,229	0.04%
2021/05/12	0	0.00	60	55.00	57.00	-60	2,182	-2.75%
2021/05/07	2	69.30	1	69.70	69.70	1	2,190	0.05%
2021/05/05	2	69.60	2	70.95	68.50	0	2,164	0.00%
2021/04/28	1	81.30	0	0.00	80.10	1	2,105	0.05%
2021/04/26	1	79.90	0	0.00	80.10	1	2,180	0.05%
2021/04/20	2	86.55	1	86.80	86.50	1	2,392	0.04%
2021/04/16	0	0.00	1	85.80	85.70	-1	2,410	-0.04%
2021/04/14	0	0.00	1	85.00	85.00	-1	2,443	-0.04%
2021/04/08	2	83.20	3	83.33	83.30	-1	2,466	-0.04%
2021/04/06	2	86.45	0	0.00	84.70	2	2,436	0.08%
2021/04/01	3	89.93	1	87.60	87.70	2	2,423	0.08%
2021/03/31	13	88.91	18	90.02	90.00	-5	2,357	-0.21%
2021/03/30	1	86.70	4	84.33	86.70	-3	2,212	-0.14%
2021/03/29	2	80.30	2	79.40	78.90	0	2,113	0.00%
2021/03/25	4	82.20	0	0.00	82.00	4	2,134	0.19%
2021/03/23	1	84.50	0	0.00	83.80	1	2,137	0.05%
2021/03/22	2	91.15	0	0.00	87.20	2	2,086	0.10%
2021/03/17	0	0.00	1	95.50	95.30	-1	2,114	-0.05%
2021/03/16	0	0.00	1	96.00	95.50	-1	2,140	-0.05%
2021/03/15	0	0.00	1	96.50	96.70	-1	2,186	-0.05%
2021/03/12	1	96.60	1	97.60	96.70	0	2,207	0.00%
2021/03/10	0	0.00	1	93.80	94.10	-1	2,249	-0.04%
2021/03/09	0	0.00	1	92.40	94.10	-1	2,379	-0.04%
2021/03/05	1	94.40	2	94.65	96.00	-1	2,550	-0.04%
2021/03/04	1	94.10	0	0.00	93.30	1	2,606	0.04%
2021/03/03	1	96.70	1	98.20	96.00	0	2,603	0.00%
2021/03/02	2	100.10	2	98.90	97.40	0	2,585	0.00%
2021/02/26	1	92.70	1	95.00	95.00	0	2,551	0.00%
2021/02/25	2	94.45	4	95.28	94.50	-2	2,570	-0.08%
2021/02/24	7	94.47	1	96.20	93.80	6	2,569	0.23%
2021/02/23	0	0.00	2	96.50	96.50	-2	2,547	-0.08%
2021/02/19	0	0.00	2	89.50	90.90	-2	2,550	-0.08%
2021/02/17	2	87.80	1	87.70	87.70	1	2,590	0.04%
2021/02/05	0	0.00	1	86.60	86.60	-1	2,610	-0.04%
2021/02/04	2	87.20	0	0.00	86.00	2	2,669	0.07%
2021/02/03	2	84.50	3	84.70	84.80	-1	2,798	-0.04%
2021/02/02	2	81.20	3	81.60	84.80	-1	2,828	-0.04%
2021/02/01	3	78.30	32	78.48	78.30	-29	2,814	-1.03%
2021/01/29	0	0.00	30	87.34	87.00	-30	2,789	-1.08%
2021/01/26	0	0.00	1	93.40	92.30	-1	2,910	-0.03%
2021/01/25	1	93.20	2	92.80	93.00	-1	2,937	-0.03%
2021/01/22	0	0.00	1	93.10	93.70	-1	2,972	-0.03%
2021/01/20	6	92.25	0.1	92.00	91.50	5.9	3,010	0.20%
2021/01/19	6	96.07	0	0.00	95.10	6	2,984	0.20%
2021/01/18	2	96.80	3	97.60	97.90	-1	2,973	-0.03%
2021/01/15	4	105.75	6	106.25	102.00	-2	2,977	-0.07%
2021/01/14	10	102.55	7	101.64	104.00	3	2,887	0.10%
2021/01/13	1	98.20	1	99.70	98.20	0	2,816	0.00%
2021/01/12	2	97.65	1	97.60	97.30	1	2,846	0.04%
2021/01/11	4	99.48	3	100.03	101.00	1	2,918	0.03%
2021/01/07	0	0.00	1	100.00	100.50	-1	2,977	-0.03%
2021/01/06	6	99.97	9	100.70	102.00	-3	3,022	-0.10%
2021/01/05	0	0.00	6	95.05	96.00	-6	2,965	-0.20%
2020/12/30	1	92.20	0	0.00	92.60	1	3,201	0.03%
2020/12/29	0	0.00	1	92.20	91.80	-1	3,333	-0.03%
2020/12/28	1	92.50	1	95.40	92.50	0	3,346	0.00%
2020/12/25	6	92.53	1	92.40	92.50	5	3,342	0.15%
2020/12/24	2	92.85	2	92.10	93.30	0	3,367	0.00%
2020/12/23	7	92.23	2	92.35	92.60	5	3,379	0.15%
2020/12/22	0	0.00	1	93.00	91.60	-1	3,405	-0.03%
2020/12/21	1	95.90	0.1	96.00	95.80	0.9	3,379	0.03%
2020/12/18	4	100.38	13.5	100.35	99.70	-9.5	3,371	-0.28%
2020/12/17	2	98.65	2	98.90	98.70	0	3,381	0.00%
2020/12/15	4	99.05	2	96.50	96.50	2	3,524	0.06%
2020/12/14	8	97.30	3	98.30	98.00	5	3,567	0.14%
2020/12/11	24.5	98.47	5.5	100.27	98.00	18.9	3,630	0.52%
2020/12/10	1.3	102.50	2	102.50	103.00	-0.8	3,614	-0.02%
2020/12/09	19	101.08	7	100.86	102.00	12	3,648	0.33%
2020/12/08	4	104.13	1	106.50	103.50	3	3,639	0.08%
2020/12/07	2.3	104.57	4	105.00	104.50	-1.7	3,659	-0.05%
2020/12/04	7	110.14	1	108.50	106.50	6	3,699	0.16%
2020/12/03	72	112.80	8	112.56	111.00	64	3,713	1.72%
2020/12/02	17	112.47	19	114.50	117.00	-2	3,676	-0.05%
2020/12/01	3	107.00	4	107.00	106.50	-1	3,613	-0.03%
2020/11/30	3	107.67	7	108.64	106.50	-4	3,755	-0.11%
2020/11/27	0.7	105.50	1	105.00	105.00	-0.3	3,862	-0.01%
2020/11/26	3	104.33	0	0.00	104.00	3	4,076	0.07%
2020/11/25	2	106.25	2	107.50	105.00	0	4,246	0.00%
2020/11/24	4	105.88	9	106.11	105.50	-5	4,429	-0.11%
2020/11/20	0.2	106.00	1	106.50	106.00	-0.8	4,944	-0.02%
2020/11/19	10	106.45	1	105.50	105.00	9	5,247	0.17%
2020/11/18	4.2	106.45	7.2	106.45	108.00	-3.1	5,378	-0.06%
2020/11/17	5	106.30	2	107.50	105.00	3	5,584	0.05%
2020/11/16	6	107.25	4	107.13	106.50	2	5,886	0.03%
2020/11/13	1	106.00	2	107.50	107.00	-1	6,408	-0.02%
2020/11/12	3	107.33	3	108.83	110.00	0	6,671	0.00%
2020/11/11	4	108.63	6	108.25	108.50	-2	6,830	-0.03%
2020/11/10	1	106.50	2	103.50	101.50	-1	6,766	-0.01%
2020/11/09	1	104.00	5	104.90	105.50	-4	6,831	-0.06%
2020/11/06	6	103.58	12.2	104.62	104.00	-6.2	6,872	-0.09%
2020/11/05	7	102.54	12.3	101.89	100.00	-5.3	6,930	-0.08%
2020/11/04	0.2	96.40	0	0.00	96.10	0.2	6,988	0.00%
2020/11/03	0	0.00	1	93.90	93.00	-1	7,072	-0.01%
2020/11/02	6	94.08	2	95.55	91.40	4	7,190	0.06%
2020/10/30	3	96.53	14	95.89	96.00	-11	7,472	-0.15%
2020/10/29	4	92.35	5	92.56	93.40	-1	7,777	-0.01%
2020/10/28	2	98.05	6	99.08	96.30	-4	8,135	-0.05%
2020/10/27	1	98.70	2	98.90	98.50	-1	8,244	-0.01%
2020/10/26	17	102.07	1	99.90	99.10	16	8,303	0.19%
2020/10/23	1	103.50	8	102.81	103.50	-7	8,308	-0.08%
2020/10/22	2.3	99.80	1	98.50	98.80	1.3	8,297	0.02%
2020/10/21	1	103.50	0	0.00	102.50	1	8,294	0.01%
2020/10/20	5	102.80	1.3	103.20	104.00	3.8	8,342	0.04%
2020/10/19	3.3	103.03	3	102.00	101.00	0.3	8,390	0.00%
2020/10/16	3	106.83	1	108.50	106.00	2	8,353	0.02%
2020/10/15	2	108.50	4	109.38	108.50	-2	8,545	-0.02%
2020/10/14	7	108.79	0	0.00	108.00	7	8,833	0.08%
2020/10/13	2	110.50	2	111.50	112.00	0	8,808	0.00%
2020/10/12	7.1	111.02	2	109.50	111.00	5.1	8,842	0.06%
2020/10/08	4	118.00	0	0.00	117.00	4	8,841	0.05%
2020/10/07	9	121.94	9	122.50	121.50	0	8,957	0.00%
2020/10/06	10.2	122.83	14	123.00	121.50	-3.8	8,954	-0.04%
2020/10/05	0	0.00	3	117.33	119.50	-3	8,868	-0.03%
2020/09/30	2	114.75	2.4	115.64	116.00	-0.4	8,919	0.00%
2020/09/29	4	115.25	1	116.00	113.00	3	8,948	0.03%
2020/09/28	0	0.00	1	115.50	117.00	-1	8,985	-0.01%
2020/09/24	2	114.00	2	113.75	112.50	0	9,030	0.00%
2020/09/23	0	0.00	2	118.00	118.00	-2	9,162	-0.02%
2020/09/22	2	117.50	1	118.00	116.00	1	9,281	0.01%
2020/09/21	4	124.00	4	123.50	119.50	0	9,273	0.00%
2020/09/18	6.4	119.19	4	119.50	121.00	2.4	9,222	0.03%
2020/09/17	4	117.75	3	119.67	116.50	1	9,128	0.01%
2020/09/16	6	116.83	11	118.32	116.00	-5	9,102	-0.05%
2020/09/15	3	116.50	0	0.00	114.50	3	9,049	0.03%
2020/09/14	2	111.00	4	113.63	116.00	-2	9,014	-0.02%
2020/09/10	2	112.00	1	112.50	111.50	1	8,958	0.01%
2020/09/09	5	110.90	16	113.22	111.50	-11	8,943	-0.12%
2020/09/08	26	113.23	16	111.69	113.50	10	8,910	0.11%
2020/09/07	35	115.64	13	111.88	111.50	22	8,904	0.25%
2020/09/04	21	116.26	20	116.75	117.50	1	8,915	0.01%
2020/09/03	67	121.49	20	119.53	118.50	47	8,841	0.53%
2020/09/02	34	119.85	44	119.84	124.50	-10	8,720	-0.11%
2020/09/01	81	121.91	69	120.07	119.00	12	8,569	0.14%
2020/08/31	47	123.63	34	123.74	123.00	13	8,391	0.15%
2020/08/28	32	128.47	28	129.30	128.50	4	8,239	0.05%
2020/08/27	48	133.78	51	131.30	129.00	-3	8,073	-0.04%
2020/08/26	14	129.89	7	130.21	126.50	7	7,875	0.09%
2020/08/25	6	127.92	9.4	129.67	132.50	-3.4	7,705	-0.04%
2020/08/24	6.4	119.85	8	119.94	121.00	-1.7	7,525	-0.02%
2020/08/21	19	121.05	12	120.46	115.50	7	7,423	0.09%
2020/08/20	9	119.78	11	124.82	119.00	-2	7,244	-0.03%
2020/08/19	56	126.55	48	127.58	123.50	8	7,037	0.11%
2020/08/18	4	119.75	67	122.93	123.00	-63	6,553	-0.96%
2020/08/17	7	101.57	13	105.54	112.00	-6	6,422	-0.09%
2020/08/14	3	100.83	2	100.60	102.00	1	6,451	0.02%
2020/08/13	4	98.43	3	98.37	98.00	1	6,386	0.02%
2020/08/12	6	97.48	6	97.67	98.90	0	6,303	0.00%
2020/08/11	20	98.82	26	97.49	97.00	-6	6,268	-0.10%
2020/08/10	19	102.54	9.5	100.06	99.60	9.5	6,183	0.15%
2020/08/07	1	103.50	2	104.50	105.50	-1	6,103	-0.02%
2020/08/06	16	106.69	13	106.23	107.50	3	6,031	0.05%
2020/08/05	17	106.03	16	105.16	105.50	1	5,924	0.02%
2020/08/04	21	99.44	137	97.22	102.50	-116	5,671	-2.05%	大賣/鉅額交易
2020/08/03	64	92.65	42	94.20	93.40	22	5,339	0.41%
2020/07/31	51	87.75	2	88.35	87.80	49	4,963	0.99%
2020/07/30	2.2	85.97	7	86.49	87.20	-4.8	4,872	-0.10%
2020/07/29	3	83.40	14	83.24	84.70	-11	4,865	-0.23%
2020/07/28	5	81.44	0	0.00	81.40	5	4,853	0.10%
2020/07/27	1	84.20	0	0.00	84.20	1	4,859	0.02%
2020/07/24	5	83.44	2	82.15	83.20	3	4,905	0.06%
2020/07/23	17	87.22	0	0.00	85.40	17	4,865	0.35%
2020/07/22	8	87.30	2	87.05	87.00	6	4,795	0.13%
2020/07/21	21	87.12	7	87.23	87.30	14	4,748	0.29%
2020/07/20	47.3	87.91	83	88.55	90.10	-35.7	4,555	-0.78%
2020/07/17	3	84.20	6	83.88	82.00	-3	4,221	-0.07%
2020/07/16	2	82.55	11	82.58	83.70	-9	4,201	-0.21%
2020/07/15	8	85.21	5	84.66	81.10	3	4,146	0.07%
2020/07/14	8	84.75	13	84.62	84.20	-5	4,112	-0.12%
2020/07/13	5	81.62	5	80.28	80.00	0	3,962	0.00%
2020/07/10	2	80.10	0	0.00	79.50	2	3,992	0.05%
2020/07/09	5	83.20	1	81.90	82.00	4	3,999	0.10%
2020/07/08	17	83.92	4	82.60	82.70	13	3,978	0.33%
2020/07/07	35	84.69	0	0.00	84.60	35	3,949	0.89%
2020/07/03	16	87.22	13.5	87.13	86.50	2.5	3,951	0.06%
2020/07/02	21	88.90	40	89.81	89.50	-19	3,889	-0.49%
2020/07/01	26	85.56	13	87.32	87.20	13	3,737	0.35%
2020/06/22	0	0.00	1	82.60	81.50	-1	3,591	-0.03%
2020/06/19	1	84.10	0	0.00	84.00	1	3,604	0.03%
2020/06/18	0	0.00	24	84.99	85.00	-24	3,624	-0.66%
2020/06/17	4	85.10	0	0.00	84.00	4	3,615	0.11%
2020/06/15	0	0.00	1	85.00	82.50	-1	3,694	-0.03%
2020/06/12	13	82.32	0	0.00	84.50	13	3,735	0.35%
2020/06/11	7	83.01	8	83.59	81.60	-1	3,744	-0.03%
2020/06/10	0	0.00	12	83.11	81.80	-12	3,706	-0.32%
2020/06/09	6	82.48	0	0.00	82.40	6	3,749	0.16%
2020/06/08	1	84.00	0	0.00	83.80	1	3,776	0.03%
2020/06/05	13.1	85.29	17	86.22	85.00	-3.9	3,799	-0.10%
2020/06/04	1.2	84.98	0	0.00	85.80	1.2	3,790	0.03%
2020/06/03	13.2	85.97	0	0.00	85.20	13.2	3,795	0.35%
2020/06/02	13	86.02	27	85.83	85.60	-14	3,770	-0.37%
2020/06/01	13	82.78	3	84.23	85.00	10	3,676	0.27%
2020/05/29	13	82.98	28	83.62	81.80	-15	3,656	-0.41%
2020/05/28	14	82.64	1	82.00	82.70	13	3,599	0.36%
2020/05/27	5	80.60	0	0.00	79.90	5	3,570	0.14%
2020/05/26	30	83.28	5	83.78	82.00	25	3,575	0.70%
2020/05/25	1	80.50	4	81.43	81.30	-3	3,497	-0.09%
2020/05/22	23	83.33	71	84.31	81.70	-48	3,470	-1.38%
2020/05/21	27	80.15	13	81.04	83.60	14	3,390	0.41%
2020/05/20	0	0.00	5	74.78	76.00	-5	3,258	-0.15%
2020/05/19	10	72.57	0	0.00	74.20	10	3,277	0.31%
2020/05/15	0	0.00	1	76.60	76.00	-1	3,230	-0.03%
2020/05/14	7	75.77	2	76.80	74.80	5	3,203	0.16%
2020/05/13	1	73.70	0	0.00	75.60	1	3,170	0.03%
2020/05/12	2	73.80	0	0.00	72.80	2	3,189	0.06%
2020/05/11	2	75.80	3	76.87	75.00	-1	3,204	-0.03%
2020/05/07	2	72.50	2	73.10	73.60	0	3,260	0.00%
2020/05/05	7	72.20	18	72.10	72.50	-11	3,345	-0.33%
2020/05/04	1	67.20	1	68.00	69.00	0	3,348	0.00%
2020/04/30	14	68.10	4	68.60	69.30	10	3,363	0.30%
2020/04/29	4	67.83	18	68.62	66.90	-14	3,362	-0.42%
2020/04/28	2	66.15	1	66.50	66.50	1	3,324	0.03%
2020/04/27	1	65.80	1	65.90	65.50	0	3,337	0.00%
2020/04/23	1	65.30	3	65.57	65.40	-2	3,380	-0.06%
2020/04/22	1	64.00	0	0.00	64.00	1	3,366	0.03%
2020/04/17	20	65.99	16	65.63	65.10	4	3,424	0.12%
2020/04/16	4	63.93	8	63.98	64.70	-4	3,385	-0.12%
2020/04/15	4	63.88	4	63.68	63.70	0	3,398	0.00%
2020/04/14	1	59.40	6	59.88	60.10	-5	3,322	-0.15%
2020/04/13	3	58.70	3	59.30	59.00	0	3,317	0.00%
2020/04/09	4	61.88	2	61.75	61.40	2	3,318	0.06%
2020/04/08	12	61.23	0	0.00	64.80	12	3,286	0.37%
2020/04/07	2	58.80	2	60.90	60.90	0	3,291	0.00%
2020/04/06	0	0.00	7	57.71	58.00	-7	3,358	-0.21%
2020/04/01	0	0.00	1	54.90	54.90	-1	3,421	-0.03%
2020/03/31	1	54.20	1	53.80	53.60	0	3,455	0.00%
2020/03/30	2	51.00	0	0.00	53.10	2	3,481	0.06%
2020/03/27	10	55.05	1	52.40	52.20	9	3,524	0.26%
2020/03/26	4	51.00	2	51.65	52.00	2	3,547	0.06%
2020/03/25	13	49.89	0	0.00	50.20	13	3,562	0.36%
2020/03/24	0	0.00	6	45.00	46.15	-6	3,574	-0.17%
2020/03/20	7	48.38	1	48.50	47.15	6	3,733	0.16%
2020/03/19	0	0.00	2	47.55	45.45	-2	3,735	-0.05%
2020/03/18	2	54.10	0	0.00	50.50	2	3,788	0.05%
2020/03/17	2	58.80	6	58.07	56.10	-4	3,887	-0.10%
2020/03/16	6	66.82	3	67.33	62.30	3	3,944	0.08%
2020/03/13	13	64.95	11	65.98	69.20	2	4,185	0.05%
2020/03/12	1	72.20	1	72.10	72.00	0	4,433	0.00%
2020/03/11	6	78.40	6	79.27	77.50	0	4,457	0.00%
2020/03/10	2	73.10	5	74.20	77.50	-3	4,483	-0.07%
2020/03/09	1	74.10	3	75.53	73.80	-2	4,686	-0.04%
2020/03/06	2	78.30	1	78.90	78.00	1	4,853	0.02%
2020/03/05	5	80.24	5	80.52	79.60	0	5,210	0.00%
2020/03/04	3	80.13	3	79.37	78.80	0	5,650	0.00%
2020/03/03	10	79.85	15	80.92	79.90	-5	6,095	-0.08%
2020/03/02	4	75.05	3	75.87	76.00	1	6,232	0.02%
2020/02/27	3	77.40	2	75.05	74.00	1	6,417	0.02%
2020/02/26	0.5	79.20	1	80.80	79.20	-0.5	6,428	-0.01%
2020/02/25	5.5	82.64	1	82.00	81.80	4.5	6,413	0.07%
2020/02/24	8	83.88	12	83.73	83.10	-4	6,407	-0.06%
2020/02/21	52	83.31	52	83.86	83.80	0	6,430	0.00%
2020/02/20	1	81.10	0	0.00	80.60	1	6,405	0.02%
2020/02/18	0	0.00	1	77.80	77.20	-1	6,427	-0.02%
2020/02/17	0	0.00	11	79.00	78.70	-11	6,426	-0.17%
2020/02/14	2	79.90	5	80.06	80.50	-3	6,399	-0.05%
2020/02/13	3	81.20	2	78.80	78.40	1	6,356	0.02%
2020/02/12	1	77.60	6	79.70	79.70	-5	6,322	-0.08%
2020/02/11	7	78.84	9	77.80	78.20	-2	6,298	-0.03%
2020/02/10	3	72.40	2	71.70	74.00	1	6,219	0.02%
2020/02/07	3	73.97	0	0.00	73.50	3	6,218	0.05%
2020/02/06	17	73.89	3	73.07	75.60	14	6,228	0.22%
2020/02/05	1	71.00	0	0.00	70.30	1	6,142	0.02%
2020/02/03	3	72.93	0	0.00	71.50	3	6,160	0.05%
2020/01/31	3	76.03	34	74.60	76.60	-31	6,152	-0.50%
2020/01/30	1	77.50	0	0.00	77.40	1	6,161	0.02%
2020/01/20	0	0.00	6	85.85	86.00	-6	6,141	-0.10%
2020/01/17	2	86.05	3	86.63	85.70	-1	6,134	-0.02%
2020/01/16	2	84.80	1	84.70	84.70	1	6,096	0.02%
2020/01/15	1	85.50	1	86.20	84.70	0	6,087	0.00%
2020/01/14	20	85.86	1	87.10	86.00	19	6,071	0.31%
2020/01/13	16	85.43	16	86.18	86.20	0	6,033	0.00%
2020/01/10	1	83.00	2	83.10	83.00	-1	5,975	-0.02%
2020/01/09	10	82.96	14	83.77	84.10	-4	5,930	-0.07%
2020/01/08	2	79.65	2	79.45	79.60	0	5,877	0.00%
2020/01/07	1	80.80	0	0.00	79.50	1	5,858	0.02%
2020/01/06	1	81.50	1	82.10	81.40	0	5,853	0.00%
2020/01/03	5	84.48	8	83.90	83.90	-3	5,817	-0.05%
2020/01/02	0	0.00	1	88.50	87.00	-1	5,767	-0.02%
2019/12/31	1	88.50	0	0.00	88.50	1	5,740	0.02%
2019/12/30	6	88.62	3	88.53	88.40	3	5,722	0.05%
2019/12/27	31	87.96	7	87.40	87.20	24	5,673	0.42%
2019/12/26	21	86.42	1	86.10	86.10	20	5,622	0.36%
2019/12/25	1	85.30	0	0.00	86.20	1	5,601	0.02%
2019/12/24	7	85.71	17	85.12	83.80	-10	5,575	-0.18%
2019/12/23	8	86.78	6	88.05	85.90	2	5,535	0.04%
2019/12/20	23	87.53	4	87.35	87.70	19	5,505	0.35%
2019/12/19	10	87.18	12	87.09	86.70	-2	5,481	-0.04%
2019/12/18	4	86.38	16	86.54	86.50	-12	5,441	-0.22%
2019/12/17	17	89.91	5	89.60	89.00	12	5,353	0.22%
2019/12/16	2	89.20	4	88.95	88.60	-2	5,314	-0.04%
2019/12/13	6	89.13	16	89.85	88.30	-10	5,311	-0.19%
2019/12/12	28	93.43	5	93.38	92.70	23	5,259	0.44%
2019/12/11	18	90.71	21	90.36	90.70	-3	5,276	-0.06%
2019/12/10	24	89.63	30	90.09	90.50	-6	5,215	-0.12%
2019/12/09	20	88.36	48	86.93	87.10	-28	4,920	-0.57%
2019/12/06	18	83.57	3	82.97	82.50	15	4,593	0.33%
2019/12/05	2	82.70	1	82.80	82.60	1	4,507	0.02%
2019/12/04	30	82.58	38	83.77	81.70	-8	4,435	-0.18%
2019/12/03	5	79.62	4	79.90	82.30	1	4,213	0.02%
2019/12/02	56	81.22	38	80.48	79.70	18	4,024	0.45%
2019/11/29	36	79.55	32	78.93	76.20	4	3,653	0.11%
2019/11/28	28	79.57	21	79.97	81.90	7	3,188	0.22%
2019/11/27	32	72.89	35	73.67	74.50	-3	2,710	-0.11%
2019/11/26	7	71.33	9	71.28	71.00	-2	2,499	-0.08%
2019/11/25	0	0.00	8	68.89	69.00	-8	2,275	-0.35%
2019/11/22	10	67.60	0	0.00	67.50	10	2,218	0.45%
2019/11/21	3	67.70	2	68.15	67.80	1	2,198	0.05%
2019/11/20	3	68.10	17	68.16	67.80	-14	2,171	-0.64%
2019/11/19	19	71.03	11	70.05	71.00	8	2,094	0.38%
2019/11/18	0	0.00	3	69.60	69.60	-3	2,003	-0.15%
2019/11/15	2	68.95	5	69.42	68.80	-3	1,989	-0.15%
2019/11/14	1	67.10	0	0.00	67.50	1	1,969	0.05%
2019/11/13	1	68.20	0	0.00	67.60	1	1,969	0.05%
2019/11/12	1	67.40	0	0.00	67.80	1	1,972	0.05%
2019/11/11	4	67.15	1	67.50	67.00	3	2,009	0.15%
2019/11/08	5	68.50	8	68.69	68.10	-3	2,028	-0.15%
2019/11/06	14	70.04	2	69.35	68.70	12	2,031	0.59%
2019/11/05	3	70.57	26	70.87	70.30	-23	2,009	-1.14%
2019/11/04	5	70.40	0	0.00	69.60	5	1,969	0.25%
2019/11/01	15	70.43	8	69.93	70.30	7	1,956	0.36%
2019/10/31	59	71.18	139	71.98	70.60	-80	1,979	-4.04%	大賣/
2019/10/30	103	71.01	4	70.98	71.10	99	1,871	5.29%	大買/
2019/10/29	10	70.31	2	70.15	70.00	8	1,843	0.43%
2019/10/28	4	68.18	0	0.00	69.60	4	1,804	0.22%
2019/10/22	0	0.00	3	68.10	68.00	-3	1,823	-0.16%
2019/10/18	1	68.80	0	0.00	69.10	1	1,898	0.05%
2019/10/16	0	0.00	1	67.80	68.00	-1	1,961	-0.05%
2019/10/15	0	0.00	1	69.30	69.10	-1	1,953	-0.05%
2019/10/14	3	72.10	4	71.38	70.20	-1	1,946	-0.05%
2019/10/09	2	70.75	2	70.80	71.20	0	1,908	0.00%
2019/10/08	0	0.00	1	70.80	70.80	-1	1,935	-0.05%
2019/10/07	4	71.60	3	71.23	71.40	1	2,043	0.05%
2019/10/04	0	0.00	1	71.70	71.90	-1	2,071	-0.05%
2019/10/03	3	71.57	4	71.95	71.50	-1	2,109	-0.05%
2019/10/02	22	71.24	1	71.60	71.30	21	2,087	1.01%
2019/09/26	1	67.50	0	0.00	68.50	1	2,133	0.05%
2019/09/24	1	69.50	0	0.00	69.10	1	2,183	0.05%
2019/09/19	3	70.80	1	72.00	70.10	2	2,240	0.09%
2019/09/18	4	71.35	2	72.70	70.10	2	2,218	0.09%
2019/09/17	14	73.21	13	74.04	74.10	1	2,140	0.05%
2019/09/16	4	75.15	127	75.26	73.80	-123	2,100	-5.86%	大賣/鉅額交易
2019/09/12	0	0.00	5	69.02	70.90	-5	1,915	-0.26%
2019/09/11	27	67.64	4	68.23	67.00	23	1,863	1.23%
2019/09/04	25	68.64	0	0.00	69.20	25	1,856	1.35%
2019/09/03	75	68.93	4	68.70	68.10	71	1,868	3.80%
2019/08/30	1	67.80	6	67.40	66.50	-5	1,986	-0.25%
2019/08/29	2	66.20	1	66.50	66.70	1	2,054	0.05%
2019/08/27	1	66.40	0	0.00	66.30	1	2,105	0.05%
2019/08/26	1	65.40	0	0.00	65.60	1	2,117	0.05%
2019/08/23	1	66.50	0	0.00	66.50	1	2,115	0.05%
2019/08/22	2	67.05	0	0.00	66.00	2	2,107	0.09%
2019/08/20	0	0.00	1	70.10	68.80	-1	2,114	-0.05%
2019/08/19	0	0.00	4	68.60	69.00	-4	2,125	-0.19%
2019/08/16	1	68.30	0	0.00	68.10	1	2,140	0.05%
2019/08/15	0	0.00	1	67.50	68.10	-1	2,167	-0.05%
2019/08/14	6	69.22	0	0.00	68.10	6	2,232	0.27%
2019/08/12	1	69.10	1	69.00	69.00	0	2,356	0.00%
2019/08/08	4	67.50	0	0.00	68.00	4	2,397	0.17%
2019/08/06	2	65.90	0	0.00	65.90	2	2,477	0.08%
2019/08/02	1	63.00	5	64.80	65.30	-4	2,559	-0.16%
2019/07/23	3	69.47	2	68.80	68.10	1	3,345	0.03%
2019/07/19	1	74.00	0	0.00	73.00	1	3,343	0.03%
2019/07/18	1	72.40	0	0.00	73.60	1	3,424	0.03%
2019/07/17	2	72.25	0	0.00	72.20	2	3,400	0.06%
2019/07/12	0	0.00	1	71.40	70.50	-1	3,435	-0.03%
2019/07/11	0	0.00	11	72.87	70.30	-11	3,448	-0.32%
2019/07/10	1	72.40	2	72.65	73.90	-1	3,385	-0.03%
2019/07/09	8	72.44	0	0.00	71.30	8	3,337	0.24%
2019/07/08	2	71.80	0	0.00	71.60	2	3,292	0.06%
2019/07/05	0	0.00	1	71.50	71.30	-1	3,307	-0.03%
2019/07/04	6	69.05	2	69.75	69.10	4	3,271	0.12%
2019/07/03	0	0.00	11	68.05	68.70	-11	3,232	-0.34%
2019/06/27	1	67.90	1	67.20	67.20	0	3,194	0.00%
2019/06/26	1	67.00	1	66.50	68.00	0	3,198	0.00%
2019/06/25	1	65.40	1	66.30	66.10	0	3,160	0.00%
2019/06/24	0	0.00	20	63.52	63.80	-20	3,152	-0.63%
2019/06/21	12	65.81	1	66.80	63.80	11	3,158	0.35%
2019/06/20	0	0.00	7	65.61	65.80	-7	3,173	-0.22%
2019/06/19	0	0.00	1	65.60	65.20	-1	3,200	-0.03%
2019/06/17	12	64.04	22	63.81	64.40	-10	3,208	-0.31%
2019/06/14	10	64.03	0	0.00	63.60	10	3,220	0.31%
2019/06/13	15	65.13	15	64.67	65.00	0	3,261	0.00%
2019/06/12	15	65.85	1	66.00	65.00	14	3,305	0.42%
2019/06/06	4	65.08	0	0.00	65.50	4	3,360	0.12%
2019/06/05	1	64.20	1	64.90	64.60	0	3,338	0.00%
2019/05/30	1	60.20	1	59.30	59.20	0	3,757	0.00%
2019/05/29	1	59.00	0	0.00	59.20	1	3,838	0.03%
2019/05/27	1	58.50	1	58.70	59.30	0	3,845	0.00%
2019/05/24	7	60.71	6	60.43	59.40	1	3,833	0.03%
2019/05/23	1	58.50	1	57.50	58.80	0	3,830	0.00%
2019/05/20	5	57.32	5	57.70	57.50	0	3,804	0.00%
2019/05/17	2	65.00	2	64.90	63.50	0	3,746	0.00%
2019/05/16	2	67.10	0	0.00	66.40	2	3,729	0.05%
2019/05/15	2	65.00	0	0.00	65.20	2	3,747	0.05%
2019/05/14	1	64.00	0	0.00	63.30	1	3,764	0.03%
2019/05/13	3	64.40	2	64.60	64.50	1	3,783	0.03%
2019/05/10	3	65.80	2	64.80	65.60	1	3,809	0.03%
2019/05/09	11	67.96	10	67.85	64.90	1	3,770	0.03%
2019/05/08	10	71.05	9	70.41	69.70	1	3,717	0.03%
2019/05/07	8	71.40	15	70.70	72.00	-7	3,566	-0.20%
2019/05/06	6	67.88	2	69.40	67.50	4	3,465	0.12%
2019/05/03	8	69.15	6	69.03	70.50	2	3,394	0.06%
2019/05/02	2	66.55	5	66.94	66.50	-3	3,230	-0.09%
2019/04/30	1	62.10	1	62.40	63.80	0	3,129	0.00%
2019/04/26	0	0.00	4	64.50	63.90	-4	3,235	-0.12%
2019/04/17	1	63.20	1	62.20	61.80	0	3,702	0.00%
2019/04/12	1	58.60	1	58.70	58.20	0	3,763	0.00%
2019/04/11	1	60.20	2	59.95	59.20	-1	3,821	-0.03%
2019/04/08	1	58.60	1	58.40	58.40	0	4,006	0.00%
2019/04/01	1	60.50	3	60.17	60.30	-2	4,190	-0.05%
2019/03/29	1	60.00	1	60.00	60.30	0	4,208	0.00%
2019/03/28	6	56.72	12	58.02	58.50	-6	4,290	-0.14%
2019/03/27	14	58.01	15	58.12	57.70	-1	4,449	-0.02%
2019/03/26	1	60.20	1	60.50	59.40	0	4,487	0.00%
2019/03/25	6	60.12	0	0.00	59.70	6	4,475	0.13%
2019/03/22	14	61.91	3	61.50	62.00	11	4,436	0.25%
2019/03/20	1	59.70	0	0.00	59.70	1	4,396	0.02%
2019/03/18	1	60.40	0	0.00	59.40	1	4,359	0.02%
2019/03/15	3	60.33	2	59.60	59.10	1	4,307	0.02%
2019/03/14	3	61.00	1	61.80	60.80	2	4,250	0.05%
2019/03/13	1	63.20	1	62.40	63.00	0	4,197	0.00%
2019/03/12	2	63.40	1	63.20	63.00	1	4,164	0.02%
2019/03/11	1	64.50	6	64.50	64.50	-5	4,085	-0.12%
2019/03/08	1	65.30	1	64.90	64.30	0	4,060	0.00%
2019/03/07	9	66.88	4	67.03	66.80	5	4,015	0.12%
2019/03/05	8	65.91	6	66.17	63.00	2	3,750	0.05%
2019/03/04	1	64.20	6	63.38	63.80	-5	3,537	-0.14%
2019/02/27	1	61.00	1	61.20	61.10	0	3,454	0.00%
2019/02/25	1	61.80	0	0.00	62.00	1	3,438	0.03%
2019/02/22	0	0.00	1	62.20	62.40	-1	3,424	-0.03%
2019/02/21	4	61.88	0	0.00	61.80	4	3,396	0.12%
2019/02/20	1	61.80	4	61.88	61.20	-3	3,373	-0.09%
2019/02/19	0	0.00	2	64.00	63.30	-2	3,334	-0.06%
2019/02/18	0	0.00	2	62.60	62.80	-2	3,274	-0.06%
2019/02/15	1	62.10	9	61.81	62.00	-8	3,211	-0.25%
2019/02/14	7	60.27	33	60.21	61.40	-26	3,167	-0.82%
2019/02/13	33	59.15	1	58.30	58.20	32	3,091	1.03%
2019/02/12	10	60.77	3	60.03	59.60	7	3,027	0.23%
2019/02/11	1	61.20	3	62.77	62.50	-2	2,990	-0.07%
2019/01/30	1	60.00	2	59.70	59.30	-1	2,930	-0.03%
2019/01/29	24	58.53	44	59.19	59.50	-20	2,906	-0.69%
2019/01/25	16	56.46	5	56.40	56.40	11	2,820	0.39%
2019/01/23	1	57.20	2	57.45	57.90	-1	2,778	-0.04%
2019/01/22	1	57.10	1	56.70	57.10	0	2,766	0.00%
2019/01/21	2	60.55	4	59.00	59.00	-2	2,726	-0.07%
2019/01/18	12	59.63	28	59.25	61.30	-16	2,674	-0.60%
2019/01/17	38	61.14	189	62.76	58.00	-151	2,540	-5.94%	大賣/鉅額交易
2019/01/16	77	62.45	13	63.43	64.30	64	2,371	2.70%
2019/01/15	53	61.18	25	61.38	61.80	28	2,144	1.31%
2019/01/14	30	58.77	0	0.00	59.40	30	2,000	1.50%
2019/01/11	30	59.34	0	0.00	58.90	30	1,988	1.51%
2019/01/08	2	59.00	3	58.73	58.50	-1	1,863	-0.05%
2019/01/07	0	0.00	11	58.95	59.00	-11	1,836	-0.60%
2019/01/03	0	0.00	4	57.63	57.50	-4	1,787	-0.22%
2018/12/28	1	55.50	1	55.50	55.50	0	1,788	0.00%
2018/12/27	25	54.98	12	56.03	54.50	13	1,787	0.73%
2018/12/26	21	58.08	20	57.20	57.50	1	1,665	0.06%
2018/12/25	4	56.13	28	55.24	57.50	-24	1,576	-1.52%
2018/12/22	3	55.07	3	55.90	55.20	0	1,450	0.00%
2018/12/21	6	53.60	8	53.10	54.50	-2	1,404	-0.14%
2018/12/20	8	51.95	13	52.68	52.60	-5	1,290	-0.39%
2018/12/19	10	49.00	10	48.60	49.35	0	1,105	0.00%
2018/12/17	1	46.10	0	0.00	45.80	1	1,043	0.10%
2018/12/14	2	46.55	0	0.00	46.15	2	1,062	0.19%
2018/12/13	2	46.20	1	46.10	46.10	1	1,061	0.09%
2018/12/06	0	0.00	1	44.00	43.85	-1	1,149	-0.09%
2018/12/03	7	47.55	6	48.29	47.40	1	1,399	0.07%
2018/11/29	1	46.50	3	45.42	45.00	-2	1,533	-0.13%
2018/11/26	0	0.00	1	43.05	43.00	-1	1,603	-0.06%
2018/11/22	1	44.50	1	42.00	42.00	0	1,627	0.00%
2018/11/21	1	43.05	1	43.50	43.50	0	1,636	0.00%
2018/11/16	0	0.00	10	42.00	41.80	-10	1,692	-0.59%
2018/11/13	10	39.60	0	0.00	41.60	10	1,791	0.56%
2018/11/12	2	43.13	2	42.33	41.60	0	1,797	0.00%
2018/11/08	0	0.00	1	45.00	43.95	-1	1,813	-0.06%
2018/11/02	2	42.55	0	0.00	41.25	2	1,919	0.10%
2018/11/01	0	0.00	3	42.00	41.00	-3	1,916	-0.16%
2018/10/31	1	40.60	1	40.45	40.45	0	1,938	0.00%
2018/10/30	1	38.70	0	0.00	38.90	1	2,028	0.05%
2018/10/29	0	0.00	1	38.25	38.60	-1	2,059	-0.05%
2018/10/26	1	39.00	0	0.00	39.00	1	2,088	0.05%
2018/10/24	1	42.40	1	41.75	41.60	0	2,179	0.00%
2018/10/23	3	41.80	0	0.00	41.50	3	2,209	0.14%
2018/10/22	0	0.00	1	43.20	43.20	-1	2,240	-0.04%
2018/10/19	1	38.70	5	39.32	40.10	-4	2,248	-0.18%
2018/10/18	0	0.00	2	42.20	41.05	-2	2,279	-0.09%
2018/10/17	10	41.64	5	41.62	41.65	5	2,298	0.22%
2018/10/12	0	0.00	2	38.15	39.95	-2	2,416	-0.08%
2018/10/11	2	37.50	0	0.00	37.35	2	2,426	0.08%
2018/10/09	7	43.33	6	42.27	41.45	1	2,449	0.04%
2018/10/08	7	44.99	24	44.60	44.95	-17	2,500	-0.68%
2018/10/05	15	47.29	5	46.84	47.05	10	2,470	0.40%
2018/10/04	1	51.90	0	0.00	51.50	1	2,418	0.04%
2018/10/03	1	54.00	0	0.00	53.50	1	2,446	0.04%
2018/10/01	5	53.00	0	0.00	53.10	5	2,773	0.18%
2018/09/28	1	54.50	1	53.50	53.00	0	2,888	0.00%
2018/09/27	1	52.10	1	53.40	53.30	0	2,971	0.00%
2018/09/26	10	52.50	2	52.60	52.50	8	3,033	0.26%
2018/09/25	1	52.30	1	53.50	53.00	0	3,199	0.00%
2018/09/20	12	51.05	6	51.53	50.90	6	3,317	0.18%
2018/09/19	1	52.00	11	52.05	52.00	-10	3,319	-0.30%
2018/09/18	1	52.70	0	0.00	52.10	1	3,329	0.03%
2018/09/14	0	0.00	3	52.40	53.70	-3	3,387	-0.09%
2018/09/13	2	52.90	18	51.84	51.20	-16	3,419	-0.47%
2018/09/11	12	52.72	11	53.83	55.00	1	3,465	0.03%
2018/09/10	34	56.59	100	56.62	55.10	-66	3,540	-1.86%
2018/09/07	80	60.68	29	61.72	61.20	51	3,671	1.39%
2018/09/06	3	61.00	15	60.67	60.80	-12	3,623	-0.33%
2018/09/05	29	59.60	29	59.80	59.90	0	3,789	0.00%
2018/09/04	0	0.00	7	58.57	58.60	-7	4,061	-0.17%
2018/08/30	5	55.60	1	56.50	56.00	4	4,263	0.09%
2018/08/28	7	55.40	4	56.00	53.50	3	4,370	0.07%
2018/08/27	0	0.00	2	54.50	55.10	-2	4,459	-0.04%
2018/08/24	17	52.97	16	52.74	53.50	1	4,458	0.02%
2018/08/23	10	53.95	0	0.00	53.30	10	4,494	0.22%
2018/08/22	3	55.90	2	55.70	55.40	1	4,505	0.02%
2018/08/21	5	54.52	0	0.00	54.90	5	4,520	0.11%
2018/08/17	3	54.40	28	53.80	53.90	-25	4,542	-0.55%
2018/08/16	3	52.80	1	51.70	52.20	2	4,516	0.04%
2018/08/15	5	52.44	10	52.02	52.50	-5	4,506	-0.11%
2018/08/14	21	53.06	6	52.10	52.90	15	4,513	0.33%
2018/08/13	12	50.90	16	52.12	51.30	-4	4,464	-0.09%
2018/08/10	3	57.13	0	0.00	55.80	3	4,400	0.07%
2018/08/08	1	57.10	0	0.00	56.10	1	4,412	0.02%
2018/08/07	9	56.14	4	55.18	56.80	5	4,431	0.11%
2018/08/06	24	56.63	2	55.85	55.90	22	4,424	0.50%
2018/08/03	27	58.50	0	0.00	58.10	27	4,340	0.62%
2018/08/02	10	58.90	5	59.40	59.30	5	4,326	0.12%
2018/08/01	20	60.60	27	61.00	60.50	-7	4,312	-0.16%
2018/07/30	17	58.90	0	0.00	59.00	17	4,242	0.40%
2018/07/27	7	61.07	7	61.04	61.00	0	4,222	0.00%
2018/07/26	1	60.60	0	0.00	60.50	1	4,186	0.02%
2018/07/25	2	59.90	13	60.63	60.40	-11	4,168	-0.26%
2018/07/24	2	59.15	9	59.31	59.00	-7	4,135	-0.17%
2018/07/23	6	58.30	0	0.00	57.70	6	4,131	0.15%
2018/07/20	33	61.11	37	59.52	59.40	-4	4,119	-0.10%
2018/07/19	1	60.20	2	59.45	59.70	-1	4,047	-0.02%
2018/07/18	8	58.40	14	59.24	58.80	-6	4,044	-0.15%
2018/07/17	10	58.89	6	59.47	60.20	4	4,011	0.10%
2018/07/16	5	60.16	7	60.36	60.60	-2	3,970	-0.05%
2018/07/13	10	58.50	13	57.45	57.40	-3	3,883	-0.08%
2018/07/12	1	57.60	1	58.20	57.60	0	3,883	0.00%
2018/07/11	17	58.05	17	57.51	57.50	0	3,889	0.00%
2018/07/10	34	59.11	13	58.49	58.10	21	3,883	0.54%
2018/07/09	3	61.80	7	61.87	62.50	-4	3,722	-0.11%
2018/07/06	15	57.81	13	59.65	59.70	2	3,612	0.06%
2018/07/05	16	60.89	5	61.84	58.50	11	3,522	0.31%
2018/07/04	2	60.35	22	60.27	61.00	-20	3,500	-0.57%
2018/07/03	4	62.18	8	62.89	62.00	-4	3,453	-0.12%
2018/07/02	1	59.40	6	59.85	60.10	-5	3,322	-0.15%
2018/06/29	0	0.00	6	56.28	56.20	-6	3,241	-0.19%
2018/06/27	11	56.37	5	56.70	54.70	6	3,215	0.19%
2018/06/26	5	55.00	0	0.00	55.50	5	3,211	0.16%
2018/06/22	5	58.00	1	58.50	57.80	4	3,215	0.12%
2018/06/21	0	0.00	1	57.50	57.10	-1	3,260	-0.03%
2018/06/20	5	56.14	7	56.49	55.70	-2	3,312	-0.06%
2018/06/19	18	59.51	5	58.32	58.30	13	3,287	0.40%
2018/06/15	14	63.30	63	64.27	62.00	-49	3,212	-1.53%
2018/06/14	0	0.00	2	60.10	60.00	-2	3,003	-0.07%
2018/06/13	19	62.72	2	63.80	61.00	17	2,993	0.57%
2018/06/12	40	63.69	33	65.15	65.60	7	2,818	0.25%
2018/06/11	21	60.67	2	60.05	59.70	19	2,490	0.76%
2018/06/08	15	60.01	37	61.02	60.10	-22	2,416	-0.91%
2018/06/07	5	58.44	6	57.82	57.50	-1	2,325	-0.04%
2018/06/06	36	59.27	18	58.53	60.00	18	2,295	0.78%
2018/06/05	7	56.93	2	57.50	58.00	5	2,282	0.22%
2018/06/04	2	56.75	9	56.02	57.20	-7	2,244	-0.31%
2018/06/01	10	53.44	4	53.25	53.60	6	2,151	0.28%
2018/05/31	4	54.60	6	55.33	53.80	-2	2,139	-0.09%
2018/05/30	1	53.90	3	53.23	53.70	-2	2,091	-0.10%
2018/05/29	7	53.61	6	54.93	53.50	1	2,061	0.05%
2018/05/28	2	49.50	6	49.25	52.60	-4	1,989	-0.20%
2018/05/25	4	48.43	3	49.00	47.90	1	1,954	0.05%
2018/05/24	0	0.00	4	48.90	48.90	-4	1,964	-0.20%
2018/05/23	0	0.00	1	48.25	48.10	-1	1,974	-0.05%
2018/05/22	1	46.20	1	46.30	46.20	0	1,981	0.00%
2018/05/21	1	47.10	1	47.70	46.85	0	1,985	0.00%
2018/05/17	6	47.07	3	47.65	47.10	3	2,074	0.14%
2018/05/15	5	49.85	4	49.21	49.00	1	2,168	0.05%
2018/05/14	5	49.10	10	50.48	51.30	-5	2,215	-0.23%
2018/05/10	0	0.00	3	49.88	49.85	-3	2,235	-0.13%
2018/05/08	3	52.07	1	52.00	51.30	2	2,288	0.09%
2018/05/07	1	52.40	1	52.40	52.00	0	2,304	0.00%
2018/05/04	9	52.03	10	51.45	53.00	-1	2,301	-0.04%
2018/05/03	5	49.60	0	0.00	49.30	5	2,297	0.22%
2018/05/02	3	50.27	6	51.04	50.20	-3	2,325	-0.13%
2018/04/30	1	50.00	0	0.00	49.50	1	2,329	0.04%
2018/04/27	13	50.39	12	49.63	50.50	1	2,343	0.04%
2018/04/26	15	49.63	36	50.05	49.60	-21	2,355	-0.89%
2018/04/25	5	51.58	0	0.00	51.50	5	2,394	0.21%
2018/04/24	4	52.00	0	0.00	52.30	4	2,423	0.17%
2018/04/23	17	53.36	13	54.25	52.90	4	2,495	0.16%
2018/04/20	1	54.10	1	53.90	53.90	0	2,613	0.00%
2018/04/18	3	53.00	0	0.00	53.50	3	2,806	0.11%
2018/04/17	0	0.00	1	54.30	54.10	-1	3,006	-0.03%
2018/04/16	9	55.19	5	55.06	54.50	4	3,060	0.13%
2018/04/13	3	54.47	2	54.75	54.50	1	3,109	0.03%
2018/04/10	18	52.60	13	54.08	54.30	5	3,365	0.15%
2018/04/09	2	51.85	28	52.07	51.80	-26	3,391	-0.77%
2018/04/03	4	52.73	80	53.10	52.90	-76	3,558	-2.14%
2018/04/02	5	55.32	3	55.00	54.80	2	3,614	0.06%
2018/03/31	13	56.47	0.3	56.30	56.30	12.7	3,695	0.34%
2018/03/30	18	56.78	0	0.00	56.50	18	3,709	0.49%
2018/03/29	52	57.87	0	0.00	57.00	52	3,729	1.39%
2018/03/27	4	60.88	5	59.74	58.60	-1	3,793	-0.03%
2018/03/26	11	56.93	19	58.02	59.90	-8	3,763	-0.21%
2018/03/23	20	53.99	19	54.56	55.00	1	3,714	0.03%
2018/03/21	3	60.23	4	61.25	61.30	-1	3,857	-0.03%
2018/03/20	0	0.00	1	58.90	59.00	-1	3,826	-0.03%
2018/03/19	22	60.71	4	60.30	59.10	18	3,854	0.47%
2018/03/16	10	59.44	3	59.97	59.00	7	3,845	0.18%
2018/03/14	5	57.42	7	57.10	56.30	-2	3,790	-0.05%
2018/03/13	5	55.52	13	56.38	57.00	-8	3,762	-0.21%
2018/03/12	1	54.30	0	0.00	54.30	1	3,751	0.03%
2018/03/09	18	54.14	12	54.42	54.50	6	3,772	0.16%
2018/03/06	3	51.13	3	50.53	50.30	0	4,002	0.00%
2018/03/05	2	50.25	0	0.00	50.10	2	4,139	0.05%
2018/03/02	1	50.60	0	0.00	50.90	1	4,448	0.02%
2018/03/01	1	51.90	1	51.40	51.40	0	4,715	0.00%
2018/02/27	2	51.30	1	50.90	50.90	1	4,820	0.02%
2018/02/26	1	51.00	0	0.00	50.70	1	5,030	0.02%
2018/02/23	4	52.08	2	51.65	51.60	2	5,059	0.04%
2018/02/22	4	50.75	5	51.46	50.80	-1	5,090	-0.02%
2018/02/21	4	50.08	12	50.33	49.90	-8	5,130	-0.16%
2018/02/12	1	48.10	9	49.17	48.70	-8	5,353	-0.15%
2018/02/09	15	43.26	29	41.28	46.25	-14	5,350	-0.26%
2018/02/08	20	44.09	24	44.61	44.00	-4	5,362	-0.07%
2018/02/07	16	47.28	12	47.37	45.90	4	5,411	0.07%
2018/02/06	19	49.67	23	49.57	48.70	-4	5,454	-0.07%
2018/02/05	2	54.10	4	53.43	54.10	-2	5,442	-0.04%
2018/02/02	3	54.80	3	55.37	55.10	0	5,529	0.00%
2018/02/01	11	55.11	1	53.50	53.50	10	5,676	0.18%
2018/01/31	6	56.55	10	54.40	54.60	-4	5,770	-0.07%
2018/01/30	4	57.95	3	58.50	57.20	1	5,931	0.02%
2018/01/29	3	58.03	4	58.10	57.80	-1	6,144	-0.02%
2018/01/26	15	58.61	2	58.50	58.50	13	6,139	0.21%
2018/01/25	12	59.31	2	58.65	58.60	10	6,142	0.16%
2018/01/24	1	59.30	1	58.90	58.80	0	6,154	0.00%
2018/01/23	2	60.65	2	59.00	59.00	0	6,175	0.00%
2018/01/22	3	60.07	3	59.80	60.10	0	6,189	0.00%
2018/01/19	2	59.95	2	59.80	59.30	0	6,232	0.00%
2018/01/18	2	59.70	2	58.70	58.30	0	6,180	0.00%
2018/01/17	0	0.00	5	59.80	58.90	-5	6,170	-0.08%
2018/01/16	5	58.74	7	59.86	61.10	-2	6,111	-0.03%
2018/01/15	1	58.30	0	0.00	57.40	1	5,997	0.02%
2018/01/12	38	57.41	6	57.00	58.70	32	5,962	0.54%
2018/01/11	72	64.28	191	64.46	59.30	-119	5,824	-2.04%	大賣/鉅額交易
2018/01/10	90	64.58	32	63.65	65.80	58	5,634	1.03%
2018/01/09	3	67.20	3	64.70	64.80	0	5,582	0.00%
2018/01/08	5	66.20	7	67.33	66.00	-2	5,555	-0.04%
2018/01/05	1	64.20	102	63.58	63.80	-101	5,458	-1.85%	大賣/鉅額交易
2018/01/04	7	65.16	120	64.37	64.00	-113	5,508	-2.05%	大賣/鉅額交易
2018/01/03	17	65.68	137	65.99	66.00	-120	5,491	-2.19%	大賣/鉅額交易
2018/01/02	3	64.07	28	62.04	66.00	-25	5,441	-0.46%