宣德 (5457)-凱基-松山券商分點個股進出

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
61.3
漲跌
▲0.5
漲幅
+0.82%
成交量
705張
產業
上櫃電子零組件類股
423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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/21	1	60.90	0	0.00	61.30	1	2,090	0.05%
2024/05/20	2	60.80	0	0.00	60.80	2	2,190	0.09%
2024/05/17	1	62.40	2	62.10	62.60	-1	2,241	-0.04%
2024/05/15	0	0.00	5	61.90	61.30	-5	2,360	-0.21%
2024/05/10	6	62.48	0	0.00	62.50	6	2,414	0.25%
2024/05/09	11	62.30	1	63.70	63.30	10	2,372	0.42%
2024/05/08	1	61.80	0	0.00	61.90	1	2,293	0.04%
2024/05/07	1	59.50	3	60.63	61.90	-2	2,265	-0.09%
2024/05/06	0.2	62.40	0	0.00	60.70	0.2	2,287	0.01%
2024/04/30	5	65.34	4	66.58	62.90	1	2,298	0.04%
2024/04/29	1	60.10	4	62.38	62.40	-3	2,073	-0.14%
2024/04/19	1	57.10	1	57.60	56.80	0	2,062	0.00%
2024/04/16	2	60.00	2	61.10	59.40	0	2,050	0.00%
2024/04/15	0	0.00	1	61.90	61.90	-1	2,048	-0.05%
2024/04/12	0	0.00	2	61.30	61.80	-2	2,045	-0.10%
2024/04/11	2	60.20	0	0.00	60.00	2	2,037	0.10%
2024/04/10	0	0.00	1	61.40	61.20	-1	2,049	-0.05%
2024/04/09	5	60.46	0	0.00	60.90	5	2,046	0.24%
2024/04/08	1	63.00	3	62.90	62.50	-2	2,023	-0.10%
2024/04/03	2	58.40	0	0.00	58.00	2	1,997	0.10%
2024/04/02	0	0.00	9	59.38	59.70	-9	1,991	-0.45%
2024/03/13	15	61.42	12	61.73	61.70	3	2,230	0.13%
2024/03/08	6	65.85	1.1	66.21	64.30	4.9	2,159	0.23%
2024/03/05	1	67.50	1	68.40	68.90	0	2,065	0.00%
2024/03/04	3	69.47	10	70.50	69.10	-7	2,029	-0.34%
2024/03/01	9	69.52	0	0.00	70.00	9	1,964	0.46%
2024/02/27	0	0.00	2	69.25	67.80	-2	1,869	-0.11%
2024/02/26	0.1	67.78	0	0.00	67.40	0.1	1,824	0.00%
2024/02/22	0.1	67.40	0	0.00	67.40	0.1	1,725	0.00%
2024/02/21	0	0.00	3	66.80	67.00	-3	1,679	-0.18%
2024/02/19	11	65.80	1	66.40	63.50	10	1,524	0.66%
2024/02/16	0	0.00	9	62.21	63.00	-9	1,438	-0.63%
2024/02/15	0	0.00	4	60.03	60.50	-4	1,390	-0.29%
2024/02/05	2	56.70	0	0.00	56.80	2	1,347	0.15%
2024/02/01	0	0.00	1	58.50	58.80	-1	1,305	-0.08%
2024/01/31	2	58.80	0	0.00	58.80	2	1,300	0.15%
2024/01/26	0	0.00	2	59.40	59.30	-2	1,233	-0.16%
2024/01/25	2	58.70	0	0.00	58.10	2	1,212	0.16%
2024/01/24	0	0.00	4	60.05	59.80	-4	1,188	-0.34%
2024/01/16	0	0.00	1	58.40	58.80	-1	1,089	-0.09%
2024/01/10	0	0.00	5	55.10	55.50	-5	1,085	-0.46%
2024/01/08	1	57.40	0	0.00	57.70	1	1,082	0.09%
2023/12/26	5	57.00	0	0.00	57.40	5	1,018	0.49%
2023/12/25	1	56.80	0	0.00	57.40	1	1,011	0.10%
2023/12/22	1	56.10	0	0.00	57.00	1	997	0.10%
2023/12/20	0	0.00	3	59.57	59.10	-3	953	-0.31%
2023/12/19	1	58.10	0	0.00	58.10	1	888	0.11%
2023/12/18	0	0.00	3	59.20	59.30	-3	844	-0.36%
2023/12/14	1	57.00	1	58.00	57.50	0	769	0.00%
2023/11/22	8	54.50	10	54.12	54.00	-2	1,415	-0.14%
2023/11/21	2	54.05	10	53.80	53.80	-8	1,417	-0.56%
2023/11/16	0	0.00	4	54.70	54.60	-4	1,422	-0.28%
2023/11/15	4	54.35	2	53.35	54.30	2	1,410	0.14%
2023/11/13	0	0.00	10	50.20	50.60	-10	1,380	-0.72%
2023/11/08	1	53.20	0	0.00	53.20	1	1,382	0.07%
2023/11/07	0	0.00	10	52.96	53.40	-10	1,390	-0.72%
2023/11/03	0	0.00	2	51.30	51.10	-2	1,393	-0.14%
2023/11/02	1	50.70	0	0.00	50.80	1	1,399	0.07%
2023/10/31	0	0.00	1	50.20	50.00	-1	1,415	-0.07%
2023/10/27	6	51.02	0	0.00	50.70	6	1,433	0.42%
2023/10/25	4	51.45	0	0.00	51.50	4	1,459	0.27%
2023/10/23	10	50.30	0	0.00	50.00	10	1,484	0.67%
2023/10/20	0	0.00	1	50.10	50.40	-1	1,521	-0.07%
2023/10/19	3	49.50	1	50.40	49.35	2	1,593	0.13%
2023/10/18	0	0.00	1	50.40	50.30	-1	1,603	-0.06%
2023/10/05	1	53.40	0	0.00	53.20	1	2,305	0.04%
2023/10/04	1	52.90	0	0.00	53.20	1	2,407	0.04%
2023/10/03	10	53.90	0	0.00	53.60	10	2,429	0.41%
2023/09/28	1	52.90	0	0.00	52.70	1	2,530	0.04%
2023/09/26	0	0.00	2	53.70	53.00	-2	2,565	-0.08%
2023/09/25	1	53.90	1	54.60	54.40	0	2,561	0.00%
2023/09/18	4	55.70	1	56.10	55.60	3	2,522	0.12%
2023/09/15	1	54.90	0	0.00	55.30	1	2,510	0.04%
2023/09/14	0	0.00	1	56.70	56.10	-1	2,492	-0.04%
2023/09/13	1	55.70	5	55.20	55.40	-4	2,489	-0.16%
2023/09/12	0	0.00	6	55.92	55.80	-6	2,478	-0.24%
2023/09/11	2	55.50	0	0.00	55.30	2	2,488	0.08%
2023/09/07	4	60.43	1	58.40	58.50	3	2,400	0.12%
2023/09/05	9	60.89	5	60.46	60.60	4	2,270	0.18%
2023/09/04	5	59.96	13	58.67	61.00	-8	2,122	-0.38%
2023/09/01	3	55.80	5	56.20	56.00	-2	1,910	-0.10%
2023/08/31	2	55.75	0	0.00	55.90	2	1,903	0.11%
2023/08/29	0	0.00	1	55.40	55.00	-1	1,868	-0.05%
2023/08/25	1	53.10	0	0.00	52.30	1	1,795	0.06%
2023/08/24	1	52.70	1	51.80	53.00	0	1,788	0.00%
2023/08/23	0	0.00	2	51.80	51.90	-2	1,775	-0.11%
2023/08/17	1	52.60	0	0.00	52.20	1	1,763	0.06%
2023/08/11	1	52.10	0	0.00	52.30	1	1,733	0.06%
2023/08/10	1	52.30	0	0.00	51.50	1	1,723	0.06%
2023/08/08	0	0.00	0.1	52.40	52.60	-0.1	1,710	-0.01%
2023/08/07	1	52.30	1	51.20	52.30	0	1,735	0.00%
2023/07/31	0	0.00	2	53.00	52.30	-2	1,706	-0.12%
2023/07/24	11	52.24	8	52.20	52.10	3	1,621	0.19%
2023/07/18	6	57.17	0	0.00	56.50	6	1,506	0.40%
2023/07/17	4	55.58	6	57.50	56.50	-2	1,460	-0.14%
2023/07/14	6	60.87	0	0.00	60.80	6	1,310	0.46%
2023/07/13	5	63.86	1	63.30	62.00	4	1,208	0.33%
2023/07/12	7	63.64	20	62.28	64.00	-13	1,078	-1.21%
2023/07/11	1	57.30	3	58.80	59.10	-2	859	-0.23%
2023/07/07	0	0.00	5	56.30	56.40	-5	754	-0.66%
2023/07/06	8	56.05	1	57.70	57.20	7	726	0.96%
2023/07/05	0	0.00	1	56.40	55.20	-1	678	-0.15%
2023/06/19	5	54.90	0	0.00	54.30	5	806	0.62%
2023/06/12	1	52.00	1	52.30	52.70	0	803	0.00%
2023/06/05	0	0.00	1	53.80	53.80	-1	831	-0.12%
2023/05/11	1	49.50	0	0.00	48.95	1	1,251	0.08%
2023/04/27	1	52.40	1	51.60	52.30	0	1,259	0.00%
2023/04/26	1	52.10	0	0.00	52.00	1	1,256	0.08%
2023/04/17	10	59.00	0	0.00	59.00	10	1,188	0.84%
2023/04/13	0	0.00	1	58.40	58.50	-1	1,186	-0.08%
2023/04/11	0	0.00	2	58.10	57.90	-2	1,168	-0.17%
2023/04/10	1	58.30	0	0.00	57.80	1	1,183	0.08%
2023/04/07	1	56.70	1	57.20	57.10	0	1,168	0.00%
2023/03/27	0	0.00	6	56.50	56.40	-6	1,163	-0.52%
2023/03/23	0.1	57.10	1	58.40	57.60	-0.9	1,140	-0.08%
2023/03/21	1	55.30	1	56.40	55.20	0	1,034	0.00%
2023/03/16	4	55.20	0	0.00	54.10	4	1,032	0.39%
2023/03/10	1	54.10	0	0.00	54.10	1	1,045	0.10%
2023/03/01	1	55.10	0	0.00	53.10	1	970	0.10%
2023/02/24	11	58.39	11	58.05	55.20	0	931	0.00%
2023/02/23	0	0.00	6	55.48	58.50	-6	744	-0.81%
2023/02/21	5	54.10	0	0.00	54.10	5	748	0.67%
2023/02/17	1	54.00	1	53.70	53.40	0	797	0.00%
2023/02/09	1	53.50	1	53.10	53.00	0	1,011	0.00%
2023/01/06	0	0.00	2	50.40	51.50	-2	1,386	-0.14%
2023/01/04	0	0.00	2	50.30	49.75	-2	1,418	-0.14%
2022/12/28	6	48.86	1	48.00	48.00	5	1,456	0.34%
2022/12/22	1	49.35	0	0.00	49.60	1	1,457	0.07%
2022/12/16	1	51.40	0	0.00	51.20	1	1,544	0.06%
2022/12/15	4	52.85	0	0.00	52.70	4	1,545	0.26%
2022/12/14	0	0.00	1	53.80	53.70	-1	1,594	-0.06%
2022/12/12	1	52.10	1	53.80	52.50	0	1,703	0.00%
2022/12/09	1	55.40	0	0.00	55.30	1	1,764	0.06%
2022/12/07	0	0.00	1	55.20	55.20	-1	2,051	-0.05%
2022/12/06	1	57.70	0	0.00	56.70	1	2,062	0.05%
2022/12/05	0	0.00	1	59.00	59.00	-1	2,056	-0.05%
2022/12/02	1	58.30	0	0.00	58.60	1	2,051	0.05%
2022/12/01	0	0.00	2	57.65	58.90	-2	2,038	-0.10%
2022/11/30	1	56.30	4	57.75	56.30	-3	2,026	-0.15%
2022/11/29	1	56.90	0	0.00	56.90	1	2,023	0.05%
2022/11/28	0	0.00	2	57.20	57.40	-2	2,017	-0.10%
2022/11/25	1	56.30	0	0.00	55.90	1	2,015	0.05%
2022/11/22	3	57.40	1.2	56.49	56.50	1.8	2,018	0.09%
2022/11/21	3	58.33	1	59.00	58.00	2	2,017	0.10%
2022/11/18	1	57.90	1	58.40	58.00	0	2,004	0.00%
2022/11/17	1	56.60	0	0.00	57.80	1	1,968	0.05%
2022/11/16	0	0.00	2	55.70	55.80	-2	1,939	-0.10%
2022/11/15	2	55.25	0	0.00	55.20	2	1,928	0.10%
2022/11/14	0	0.00	23	56.72	57.20	-23	1,889	-1.22%
2022/11/09	0	0.00	2	55.95	56.00	-2	1,872	-0.11%
2022/11/08	0	0.00	3	54.10	53.70	-3	1,814	-0.17%
2022/11/03	0	0.00	1	52.50	52.50	-1	1,722	-0.06%
2022/11/02	1	52.80	2	52.30	51.30	-1	1,715	-0.06%
2022/10/31	3	51.90	1	52.20	50.20	2	1,651	0.12%
2022/10/28	0	0.00	2	51.45	51.50	-2	1,597	-0.13%
2022/10/27	1	49.95	6	50.08	49.90	-5	1,526	-0.33%
2022/10/24	0	0.00	1	47.15	46.85	-1	1,436	-0.07%
2022/10/19	0	0.00	3	46.55	46.50	-3	1,411	-0.21%
2022/10/18	1	47.00	0	0.00	46.95	1	1,407	0.07%
2022/10/14	3	45.93	0	0.00	46.10	3	1,399	0.21%
2022/10/13	1	46.05	21	46.47	44.15	-20	1,395	-1.43%
2022/10/12	25	47.93	0	0.00	48.15	25	1,355	1.84%
2022/10/11	1	49.05	7	49.10	48.30	-6	1,350	-0.44%
2022/10/05	7	52.83	5	53.56	51.60	2	1,324	0.15%
2022/10/04	7	50.86	10	51.00	50.70	-3	1,294	-0.23%
2022/09/30	3	48.18	1	48.95	50.70	2	1,289	0.16%
2022/09/29	1	50.00	0	0.00	49.55	1	1,283	0.08%
2022/09/28	16	50.51	0	0.00	49.25	16	1,275	1.25%
2022/09/27	5	53.30	10	53.35	54.50	-5	1,240	-0.40%
2022/09/26	5	54.88	0	0.00	53.70	5	1,232	0.41%
2022/09/23	15	58.23	5	58.00	58.00	10	1,214	0.82%
2022/09/21	9	61.30	7	60.54	59.80	2	1,181	0.17%
2022/09/20	1	62.80	1	62.60	62.00	0	1,125	0.00%
2022/09/19	6	62.58	1	60.00	60.60	5	1,074	0.47%
2022/09/16	6.2	65.35	3	64.20	64.10	3.2	1,011	0.31%
2022/09/15	2	64.45	8	63.75	65.80	-6	942	-0.64%
2022/09/14	6.1	61.82	5	59.98	62.20	1.1	767	0.14%
2022/09/13	0	0.00	1	57.40	56.80	-1	668	-0.15%
2022/09/07	1	52.10	1	54.30	54.30	0	661	0.00%
2022/09/05	1	56.10	0	0.00	55.10	1	671	0.15%
2022/09/01	2	57.10	0	0.00	56.60	2	702	0.28%
2022/08/30	0	0.00	2	60.20	59.80	-2	797	-0.25%
2022/08/29	2	58.20	1	58.70	59.00	1	793	0.13%
2022/08/19	0	0.00	1	60.50	60.90	-1	932	-0.11%
2022/08/18	1	60.50	0	0.00	59.80	1	923	0.11%
2022/08/11	0	0.00	1	57.80	57.50	-1	807	-0.12%
2022/08/10	4	55.20	4	55.60	54.80	0	785	0.00%
2022/08/09	0	0.00	1	54.40	54.70	-1	777	-0.13%
2022/08/08	0	0.00	1	50.40	50.40	-1	759	-0.13%
2022/07/29	1	55.30	0	0.00	54.70	1	765	0.13%
2022/07/20	0	0.00	1	54.00	53.10	-1	782	-0.13%
2022/07/19	1	52.80	0	0.00	52.80	1	794	0.13%
2022/07/18	0	0.00	1	52.30	52.70	-1	823	-0.12%
2022/07/15	1	51.40	1	51.90	52.10	0	823	0.00%
2022/07/14	0	0.00	1	51.40	51.60	-1	823	-0.12%
2022/07/13	1	49.90	0	0.00	49.50	1	819	0.12%
2022/07/11	1	51.20	1	50.70	51.10	0	820	0.00%
2022/07/06	1	50.10	1	49.20	48.60	0	827	0.00%
2022/07/04	1	50.70	1	49.50	49.20	0	833	0.00%
2022/07/01	1	51.00	0	0.00	50.60	1	845	0.12%
2022/06/27	1	56.00	1	56.60	56.50	0	883	0.00%
2022/06/24	1	55.30	1	55.60	54.70	0	884	0.00%
2022/06/21	0	0.00	1	56.40	57.00	-1	877	-0.11%
2022/06/20	1	53.00	0	0.00	53.00	1	877	0.11%
2022/06/13	1	58.10	0	0.00	58.00	1	918	0.11%
2022/06/08	0	0.00	2	66.20	64.90	-2	922	-0.22%
2022/05/30	0	0.00	1	58.80	60.40	-1	912	-0.11%
2022/05/16	1	54.60	1	53.30	53.20	0	971	0.00%
2022/05/12	0	0.00	1	53.40	52.30	-1	974	-0.10%
2022/05/10	1	50.90	0	0.00	52.20	1	975	0.10%
2022/05/06	1	52.70	0	0.00	53.00	1	977	0.10%
2022/04/28	1	52.40	1	52.20	51.80	0	1,010	0.00%
2022/04/22	1	58.00	2	58.05	57.00	-1	989	-0.10%
2022/04/13	0	0.00	2	54.80	54.70	-2	1,097	-0.18%
2022/04/11	1	55.30	0	0.00	54.60	1	1,164	0.09%
2022/04/06	1	59.20	1	59.70	59.70	0	1,233	0.00%
2022/03/31	1	58.80	0	0.00	58.70	1	1,341	0.07%
2022/03/30	0.2	61.60	0	0.00	59.90	0.2	1,356	0.01%
2022/03/17	1	56.50	1	57.50	57.80	0	1,408	0.00%
2022/03/10	1	61.40	0	0.00	60.00	1	1,346	0.07%
2022/03/08	1	56.90	0	0.00	56.20	1	1,318	0.08%
2022/03/07	2	61.60	0	0.00	59.90	2	1,276	0.16%
2022/03/04	1	65.20	0	0.00	64.80	1	1,259	0.08%
2022/03/02	1	66.10	2	66.15	67.00	-1	1,259	-0.08%
2022/03/01	1	67.90	0	0.00	67.20	1	1,251	0.08%
2022/02/24	1	68.70	1	69.79	67.90	0	1,266	0.00%
2022/02/23	1	70.50	0	0.00	70.80	1	1,256	0.08%
2022/02/22	3	70.60	0	0.00	70.10	3	1,266	0.24%
2022/02/21	1	73.90	1	73.60	73.20	0	1,252	0.00%
2022/02/16	1	73.00	1	73.80	73.90	0	1,342	0.00%
2022/02/10	0.1	75.00	0	0.00	74.60	0.1	1,586	0.00%
2022/02/09	0	74.50	0	0.00	74.70	0	1,596	0.00%
2022/02/07	1	73.40	0	0.00	74.00	1	1,667	0.06%
2022/01/24	1	73.20	0	0.00	75.00	1	1,826	0.05%
2022/01/04	0	0.00	1	84.00	83.60	-1	2,043	-0.05%
2021/12/27	0	0.00	4	81.85	82.60	-4	2,123	-0.19%
2021/12/23	3	79.97	3	80.07	80.60	0	2,162	0.00%
2021/12/22	1	76.10	1	78.00	78.20	0	2,250	0.00%
2021/12/20	1	74.70	11	74.58	75.00	-10	2,343	-0.43%
2021/12/15	1	76.00	1	75.80	75.70	0	2,466	0.00%
2021/12/14	0	0.00	1	76.20	76.00	-1	2,496	-0.04%
2021/12/13	3	77.90	0	0.00	77.60	3	2,545	0.12%
2021/12/09	1	77.40	1	76.70	77.30	0	2,799	0.00%
2021/12/08	2	77.70	2	77.70	77.40	0	2,961	0.00%
2021/12/07	1	77.70	1	76.50	76.90	0	3,200	0.00%
2021/12/03	3	75.57	1	75.60	75.30	2	3,304	0.06%
2021/12/01	1	77.70	1	78.10	78.30	0	3,317	0.00%
2021/11/30	2	77.95	1	77.70	78.60	1	3,365	0.03%
2021/11/26	3	76.87	0	0.00	76.80	3	3,447	0.09%
2021/11/23	1	81.70	1	81.10	79.00	0	3,718	0.00%
2021/11/22	1	80.70	1	81.30	81.20	0	3,697	0.00%
2021/11/19	1	80.30	0	0.00	80.90	1	3,710	0.03%
2021/11/16	0	0.00	0.2	82.10	82.90	-0.2	3,745	-0.01%
2021/11/15	1	79.90	1	80.70	81.10	0	3,747	0.00%
2021/11/12	12.1	81.38	1	82.60	81.10	11.1	3,712	0.30%
2021/11/11	0	0.00	1	82.90	82.80	-1	3,679	-0.03%
2021/11/10	3	86.90	31.1	87.48	86.40	-28.1	3,629	-0.77%
2021/11/09	2	84.80	3	85.47	85.70	-1	3,553	-0.03%
2021/11/08	0	0.00	11	82.14	82.50	-11	3,561	-0.31%
2021/11/05	2	83.50	0	0.00	83.50	2	3,559	0.06%
2021/11/04	9	83.93	0	0.00	82.90	9	3,557	0.25%
2021/11/02	9	84.67	5	86.14	82.50	4	3,491	0.11%
2021/11/01	13	88.53	9	88.03	87.80	4	3,451	0.12%
2021/10/29	1	84.40	1	85.50	84.80	0	3,374	0.00%
2021/10/27	1	82.80	4	82.85	83.90	-3	3,351	-0.09%
2021/10/26	20	85.78	7	87.26	83.00	13	3,348	0.39%
2021/10/25	0	0.00	1	83.50	83.70	-1	3,309	-0.03%
2021/10/22	1	84.70	1	84.80	83.80	0	3,351	0.00%
2021/10/21	10	84.05	0	0.00	82.40	10	3,318	0.30%
2021/10/15	0	0.00	1	81.20	80.40	-1	3,360	-0.03%
2021/10/14	2	80.90	1	81.60	78.70	1	3,369	0.03%
2021/10/12	6	83.58	7	82.50	82.00	-1	3,362	-0.03%
2021/10/08	6	85.17	6	85.42	85.40	0	3,383	0.00%
2021/10/07	2	81.90	10	83.18	85.00	-8	3,395	-0.24%
2021/10/06	2	80.55	1	79.50	80.00	1	3,536	0.03%
2021/10/05	1	76.20	1	79.60	79.30	0	3,728	0.00%
2021/10/04	3	76.63	4	75.58	75.00	-1	3,809	-0.03%
2021/10/01	1	77.40	5	76.22	75.70	-4	3,815	-0.10%
2021/09/30	1.1	79.75	3	80.07	80.60	-1.9	3,745	-0.05%
2021/09/29	15	81.17	1	79.40	79.40	14	3,698	0.38%
2021/09/28	2	88.65	1	88.60	88.20	1	3,562	0.03%
2021/09/27	1	88.30	1	89.70	90.30	0	3,537	0.00%
2021/09/24	0	0.00	4	88.40	89.70	-4	3,498	-0.11%
2021/09/23	1	85.00	0	0.00	83.70	1	3,468	0.03%
2021/09/22	2.1	83.05	2	84.80	84.30	0.1	3,547	0.00%
2021/09/17	0	0.00	1	84.00	85.60	-1	3,570	-0.03%
2021/09/16	1	85.20	0	0.00	85.50	1	3,674	0.03%
2021/09/15	2	84.45	0	0.00	83.80	2	3,767	0.05%
2021/09/14	6.3	91.33	6	90.70	88.10	0.3	3,708	0.01%
2021/09/13	9	89.56	5	88.16	90.10	4	3,535	0.11%
2021/09/10	3	88.57	3	88.57	90.50	0	3,359	0.00%
2021/09/09	1	84.30	6	85.50	85.00	-5	3,112	-0.16%
2021/09/08	2	80.55	2	80.30	78.30	0	3,010	0.00%
2021/09/06	1	82.00	3	82.60	82.50	-2	2,955	-0.07%
2021/09/03	2	83.80	0	0.00	84.00	2	2,930	0.07%
2021/08/31	23	86.68	22	85.01	84.80	1	2,760	0.04%
2021/08/30	1	81.40	2	83.55	83.90	-1	2,545	-0.04%
2021/08/25	0	0.00	3	78.60	79.00	-3	2,501	-0.12%
2021/08/23	1	79.20	0	0.00	79.20	1	2,484	0.04%
2021/08/19	3	78.20	0	0.00	75.40	3	2,485	0.12%
2021/08/16	1	71.10	2	71.80	74.10	-1	2,534	-0.04%
2021/08/13	1	75.40	0	0.00	73.60	1	2,556	0.04%
2021/08/11	1	73.30	0	0.00	73.60	1	2,534	0.04%
2021/08/05	1	78.90	2	80.45	79.90	-1	2,696	-0.04%
2021/07/30	5	78.70	5	78.50	77.80	0	2,844	0.00%
2021/07/29	1	80.00	0	0.00	79.80	1	2,858	0.03%
2021/07/28	9	74.21	13	73.52	74.70	-4	2,849	-0.14%
2021/07/27	4	81.05	0	0.00	80.00	4	2,822	0.14%
2021/07/22	5	81.00	0	0.00	80.50	5	2,824	0.18%
2021/07/21	0	0.00	4	84.23	81.70	-4	2,809	-0.14%
2021/07/20	0	0.00	1	85.20	84.50	-1	2,785	-0.04%
2021/07/19	1	89.00	1	88.70	87.00	0	2,785	0.00%
2021/07/16	0	0.00	1	90.10	88.10	-1	2,793	-0.04%
2021/07/15	4	89.40	3	89.37	89.70	1	2,769	0.04%
2021/07/13	5	96.84	5	88.52	87.50	0	2,656	0.00%
2021/07/12	3	91.73	7	91.93	95.20	-4	2,458	-0.16%
2021/07/09	7	86.24	6	86.42	87.00	1	2,219	0.05%
2021/07/08	1	83.30	0	0.00	84.30	1	2,096	0.05%
2021/07/01	1	82.50	2	80.65	80.10	-1	2,181	-0.05%
2021/06/30	1	82.70	1	83.00	83.40	0	2,196	0.00%
2021/06/29	1	86.10	0	0.00	84.90	1	2,206	0.05%
2021/06/25	2	82.60	1	85.00	80.90	1	2,355	0.04%
2021/06/24	3	79.10	4	80.60	81.60	-1	2,293	-0.04%
2021/06/23	0	0.00	3	68.60	74.20	-3	2,151	-0.14%
2021/06/22	1	68.30	0	0.00	67.50	1	2,128	0.05%
2021/06/21	0	0.00	1	69.10	69.00	-1	2,148	-0.05%
2021/06/18	2	69.30	2	70.30	70.10	0	2,210	0.00%
2021/06/17	1	68.70	1	69.50	69.80	0	2,267	0.00%
2021/06/16	2	69.00	0	0.00	68.30	2	2,281	0.09%
2021/06/11	1	70.20	0	0.00	69.70	1	2,284	0.04%
2021/06/09	0	0.00	1	69.30	68.50	-1	2,304	-0.04%
2021/06/07	2	67.70	3	67.67	68.50	-1	2,353	-0.04%
2021/06/04	1	68.30	0	0.00	67.10	1	2,350	0.04%
2021/06/03	0	0.00	4	70.65	69.80	-4	2,342	-0.17%
2021/06/02	0	0.00	2	70.80	70.70	-2	2,355	-0.08%
2021/05/28	0	0.00	1	68.00	68.00	-1	2,348	-0.04%
2021/05/27	0	0.00	3	66.40	65.60	-3	2,379	-0.13%
2021/05/25	8	65.31	0	0.00	65.20	8	2,395	0.33%
2021/05/24	1	61.20	1	65.10	65.10	0	2,393	0.00%
2021/05/21	3	60.93	4	61.40	62.90	-1	2,377	-0.04%
2021/05/17	5	58.30	4	57.63	59.10	1	2,290	0.04%
2021/05/12	1	57.00	1	62.40	57.00	0	2,182	0.00%
2021/05/11	0	0.00	2	61.95	60.00	-2	2,151	-0.09%
2021/05/10	1	66.20	0	0.00	65.90	1	2,212	0.05%
2021/05/06	1	67.40	1	67.90	67.90	0	2,181	0.00%
2021/05/05	0	0.00	1	72.10	68.50	-1	2,164	-0.05%
2021/05/04	11	70.09	0	0.00	70.00	11	2,151	0.51%
2021/05/03	2	72.90	11	78.66	73.40	-9	2,128	-0.42%
2021/04/28	1	80.00	0	0.00	80.10	1	2,105	0.05%
2021/04/27	0	0.00	1	81.60	80.80	-1	2,140	-0.05%
2021/04/26	0	0.00	1	79.80	80.10	-1	2,180	-0.05%
2021/04/21	1	85.40	2	85.30	85.30	-1	2,385	-0.04%
2021/04/19	0	0.00	1	85.40	85.00	-1	2,392	-0.04%
2021/04/15	0	0.00	1	84.50	84.40	-1	2,411	-0.04%
2021/04/14	0	0.00	2	84.60	85.00	-2	2,443	-0.08%
2021/04/12	1	88.10	8	85.84	85.80	-7	2,524	-0.28%
2021/04/09	2	85.90	1	85.60	85.70	1	2,500	0.04%
2021/04/08	4	83.28	0	0.00	83.30	4	2,466	0.16%
2021/04/07	2	85.80	0	0.00	84.00	2	2,449	0.08%
2021/04/06	3	84.97	0	0.00	84.70	3	2,436	0.12%
2021/03/31	7	88.94	12	89.55	90.00	-5	2,357	-0.21%
2021/03/30	1	86.70	2	86.70	86.70	-1	2,212	-0.05%
2021/03/29	7	80.39	6	79.87	78.90	1	2,113	0.05%
2021/03/26	2	82.45	0	0.00	82.90	2	2,105	0.09%
2021/03/25	1	82.10	0	0.00	82.00	1	2,134	0.05%
2021/03/24	1	84.80	0	0.00	84.00	1	2,140	0.05%
2021/03/18	0	0.00	2	95.40	94.60	-2	2,049	-0.10%
2021/03/02	0	0.00	3	98.43	97.40	-3	2,585	-0.12%
2021/02/23	0	0.00	1	96.70	96.50	-1	2,547	-0.04%
2021/02/19	0	0.00	1	90.40	90.90	-1	2,550	-0.04%
2021/02/05	0	0.00	2	85.40	86.60	-2	2,610	-0.08%
2021/02/04	2	85.90	2	85.80	86.00	0	2,669	0.00%
2021/02/03	3	84.30	5	83.58	84.80	-2	2,798	-0.07%
2021/02/02	1	81.20	4	83.50	84.80	-3	2,828	-0.11%
2021/02/01	7	80.50	1.2	79.92	78.30	5.8	2,814	0.21%
2021/01/29	2	90.90	2	90.80	87.00	0	2,789	0.00%
2021/01/28	0	0.00	2	91.70	91.60	-2	2,878	-0.07%
2021/01/21	3	93.63	0	0.00	94.90	3	3,005	0.10%
2021/01/18	2	98.30	0	0.00	97.90	2	2,973	0.07%
2021/01/15	10.5	104.29	5	104.60	102.00	5.5	2,977	0.18%
2021/01/14	2	101.50	2	103.50	104.00	0	2,887	0.00%
2021/01/11	1	97.50	0	0.00	101.00	1	2,918	0.03%
2021/01/08	2	101.00	1	101.00	99.90	1	2,927	0.03%
2021/01/07	1	99.70	1	100.50	100.50	0	2,977	0.00%
2021/01/06	2	99.30	9	100.40	102.00	-7	3,022	-0.23%
2021/01/05	7	95.69	0	0.00	96.00	7	2,965	0.24%
2021/01/04	0	0.00	1	95.60	96.20	-1	3,077	-0.03%
2020/12/31	0	0.00	1	94.80	93.70	-1	3,144	-0.03%
2020/12/30	1	92.20	0	0.00	92.60	1	3,201	0.03%
2020/12/29	10	92.00	10	91.60	91.80	0	3,333	0.00%
2020/12/28	1	94.70	0	0.00	92.50	1	3,346	0.03%
2020/12/25	1	93.00	3	92.00	92.50	-2	3,342	-0.06%
2020/12/24	2	92.45	2	92.15	93.30	0	3,367	0.00%
2020/12/23	0	0.00	8	91.61	92.60	-8	3,379	-0.24%
2020/12/22	6	93.67	1	94.30	91.60	5	3,405	0.15%
2020/12/21	1	96.00	2	96.10	95.80	-1	3,379	-0.03%
2020/12/18	0	0.00	1	101.00	99.70	-1	3,371	-0.03%
2020/12/17	1	98.80	2	97.10	98.70	-1	3,381	-0.03%
2020/12/16	1	97.80	0	0.00	96.50	1	3,434	0.03%
2020/12/15	1	97.90	0	0.00	96.50	1	3,524	0.03%
2020/12/14	2	98.10	0	0.00	98.00	2	3,567	0.06%
2020/12/11	2	97.85	0	0.00	98.00	2	3,630	0.06%
2020/12/10	3	101.83	1	102.00	103.00	2	3,614	0.06%
2020/12/09	1	100.00	0	0.00	102.00	1	3,648	0.03%
2020/12/08	3	104.17	2	105.50	103.50	1	3,639	0.03%
2020/12/07	3	106.67	3	105.50	104.50	0	3,659	0.00%
2020/12/04	4	108.25	31	107.98	106.50	-27	3,699	-0.73%
2020/12/03	15	113.33	2	112.50	111.00	13	3,713	0.35%
2020/12/02	0	0.00	45	113.40	117.00	-45	3,676	-1.22%
2020/11/30	1	110.00	11	109.00	106.50	-10	3,755	-0.27%
2020/11/27	0	0.00	1	105.00	105.00	-1	3,862	-0.03%
2020/11/26	9	104.78	0	0.00	104.00	9	4,076	0.22%
2020/11/25	1	106.50	3	106.67	105.00	-2	4,246	-0.05%
2020/11/24	1	108.50	4	107.00	105.50	-3	4,429	-0.07%
2020/11/23	2	106.75	0	0.00	105.00	2	4,722	0.04%
2020/11/19	14	106.14	0	0.00	105.00	14	5,247	0.27%
2020/11/18	0	0.00	15	107.30	108.00	-15	5,378	-0.28%
2020/11/17	8	106.31	1	105.00	105.00	7	5,584	0.13%
2020/11/16	13	105.65	2	107.50	106.50	11	5,886	0.19%
2020/11/13	10	107.05	1	108.00	107.00	9	6,408	0.14%
2020/11/12	36	108.93	3	108.83	110.00	33	6,671	0.49%
2020/11/11	3	107.00	9	108.50	108.50	-6	6,830	-0.09%
2020/11/10	2	102.75	0	0.00	101.50	2	6,766	0.03%
2020/11/09	5	104.10	14	104.25	105.50	-9	6,831	-0.13%
2020/11/06	3	105.00	9	104.28	104.00	-6	6,872	-0.09%
2020/11/05	3	97.23	3	100.67	100.00	0	6,930	0.00%
2020/11/04	5	93.70	12	94.95	96.10	-7	6,988	-0.10%
2020/11/03	0	0.00	1	92.90	93.00	-1	7,072	-0.01%
2020/11/02	2	94.60	11	92.45	91.40	-9	7,190	-0.13%
2020/10/30	1	96.00	0	0.00	96.00	1	7,472	0.01%
2020/10/29	3	93.13	0	0.00	93.40	3	7,777	0.04%
2020/10/28	2	99.20	3	97.50	96.30	-1	8,135	-0.01%
2020/10/27	3	99.00	0	0.00	98.50	3	8,244	0.04%
2020/10/26	5	100.38	4	99.93	99.10	1	8,303	0.01%
2020/10/23	1	99.40	1	103.00	103.50	0	8,308	0.00%
2020/10/22	5	98.80	5	98.50	98.80	0	8,297	0.00%
2020/10/21	5	103.00	0	0.00	102.50	5	8,294	0.06%
2020/10/20	0	0.00	1	102.50	104.00	-1	8,342	-0.01%
2020/10/19	10	102.50	5	101.70	101.00	5	8,390	0.06%
2020/10/16	2	108.25	0	0.00	106.00	2	8,353	0.02%
2020/10/15	8	108.88	9	108.39	108.50	-1	8,545	-0.01%
2020/10/14	3	108.17	1	107.50	108.00	2	8,833	0.02%
2020/10/13	4	111.00	0	0.00	112.00	4	8,808	0.05%
2020/10/12	13	112.85	4	110.38	111.00	9	8,842	0.10%
2020/10/08	6	119.25	2	118.50	117.00	4	8,841	0.05%
2020/10/07	4	122.50	3	122.33	121.50	1	8,957	0.01%
2020/10/06	5	123.20	22	122.86	121.50	-17	8,954	-0.19%
2020/10/05	0	0.00	3	117.50	119.50	-3	8,868	-0.03%
2020/09/30	1	114.50	1	115.00	116.00	0	8,919	0.00%
2020/09/29	2	115.50	0	0.00	113.00	2	8,948	0.02%
2020/09/28	1	115.50	0	0.00	117.00	1	8,985	0.01%
2020/09/25	1	107.50	5	111.40	110.50	-4	8,994	-0.04%
2020/09/24	5	113.40	4	114.50	112.50	1	9,030	0.01%
2020/09/23	1	117.50	1	118.00	118.00	0	9,162	0.00%
2020/09/22	0	0.00	4	117.88	116.00	-4	9,281	-0.04%
2020/09/21	8	121.31	11	121.86	119.50	-3	9,273	-0.03%
2020/09/18	6	119.58	2	121.00	121.00	4	9,222	0.04%
2020/09/17	10	117.70	1	117.50	116.50	9	9,128	0.10%
2020/09/16	9	118.44	9	116.56	116.00	0	9,102	0.00%
2020/09/15	7	115.14	3	117.00	114.50	4	9,049	0.04%
2020/09/14	4	113.50	6	115.42	116.00	-2	9,014	-0.02%
2020/09/11	2	112.00	3	108.50	110.00	-1	8,975	-0.01%
2020/09/10	3	113.33	14	113.54	111.50	-11	8,958	-0.12%
2020/09/09	4	111.88	3	112.33	111.50	1	8,943	0.01%
2020/09/08	2	114.25	4	114.38	113.50	-2	8,910	-0.02%
2020/09/07	13	114.23	10	114.30	111.50	3	8,904	0.03%
2020/09/04	1	116.00	15	117.17	117.50	-14	8,915	-0.16%
2020/09/03	43	120.74	16	120.13	118.50	27	8,841	0.31%
2020/09/02	31	121.97	35	121.10	124.50	-4	8,720	-0.05%
2020/09/01	11	121.77	12	122.42	119.00	-1	8,569	-0.01%
2020/08/31	11	123.64	0	0.00	123.00	11	8,391	0.13%
2020/08/28	3	130.50	4	130.50	128.50	-1	8,239	-0.01%
2020/08/27	11	132.27	16	131.50	129.00	-5	8,073	-0.06%
2020/08/26	21	128.07	45	130.23	126.50	-24	7,875	-0.30%
2020/08/25	44	129.13	11	129.41	132.50	33	7,705	0.43%
2020/08/24	6	120.67	10	121.20	121.00	-4	7,525	-0.05%
2020/08/21	7	119.00	3	121.33	115.50	4	7,423	0.05%
2020/08/20	9	120.33	4	116.25	119.00	5	7,244	0.07%
2020/08/19	47	129.57	34	128.69	123.50	13	7,037	0.18%
2020/08/18	12	119.42	16	120.94	123.00	-4	6,553	-0.06%
2020/08/17	7	102.36	6	108.83	112.00	1	6,422	0.02%
2020/08/14	1	99.50	0	0.00	102.00	1	6,451	0.02%
2020/08/13	5	101.00	6	98.22	98.00	-1	6,386	-0.02%
2020/08/12	2	97.45	0	0.00	98.90	2	6,303	0.03%
2020/08/11	1	100.00	3	97.53	97.00	-2	6,268	-0.03%
2020/08/10	3	99.47	4	110.00	99.60	-1	6,183	-0.02%
2020/08/07	4	104.25	3	105.17	105.50	1	6,103	0.02%
2020/08/06	7	107.00	5	106.30	107.50	2	6,031	0.03%
2020/08/05	9	105.44	5	106.10	105.50	4	5,924	0.07%
2020/08/04	23	100.12	30	100.38	102.50	-7	5,671	-0.12%
2020/08/03	12	93.38	20	94.69	93.40	-8	5,339	-0.15%
2020/07/31	1	88.40	4	88.30	87.80	-3	4,963	-0.06%
2020/07/30	0	0.00	2	86.60	87.20	-2	4,872	-0.04%
2020/07/29	1	80.80	6	83.75	84.70	-5	4,865	-0.10%
2020/07/28	1	82.50	1	81.50	81.40	0	4,853	0.00%
2020/07/27	3	83.70	2	83.45	84.20	1	4,859	0.02%
2020/07/24	6	82.87	3	82.17	83.20	3	4,905	0.06%
2020/07/23	5	86.00	2.1	88.77	85.40	2.9	4,865	0.06%
2020/07/22	2	87.00	2	87.55	87.00	0	4,795	0.00%
2020/07/21	9	87.98	3	87.03	87.30	6	4,748	0.13%
2020/07/20	4	88.15	6	86.77	90.10	-2	4,555	-0.04%
2020/07/17	2	83.30	2.1	83.28	82.00	-0.1	4,221	0.00%
2020/07/16	6	82.63	8	83.00	83.70	-2	4,201	-0.05%
2020/07/15	2	83.35	0	0.00	81.10	2	4,146	0.05%
2020/07/14	233	84.38	233	84.73	84.20	0	4,112	0.00%	大買/大賣/
2020/07/13	1	80.40	0	0.00	80.00	1	3,962	0.03%
2020/07/10	0	0.00	1	79.70	79.50	-1	3,992	-0.03%
2020/07/09	5	84.00	3	81.80	82.00	2	3,999	0.05%
2020/07/08	2	84.45	0	0.00	82.70	2	3,978	0.05%
2020/07/07	1	84.70	1	85.00	84.60	0	3,949	0.00%
2020/07/06	1	87.00	1	87.20	87.30	0	3,964	0.00%
2020/07/03	4	87.75	6	88.37	86.50	-2	3,951	-0.05%
2020/07/02	5	89.82	6	90.98	89.50	-1	3,889	-0.03%
2020/07/01	3	88.70	7	86.36	87.20	-4	3,737	-0.11%
2020/06/19	4	84.73	0	0.00	84.00	4	3,604	0.11%
2020/06/16	1	84.30	1	83.80	85.10	0	3,669	0.00%
2020/06/12	1	82.80	1	83.00	84.50	0	3,735	0.00%
2020/06/11	1	83.40	0	0.00	81.60	1	3,744	0.03%
2020/06/10	0	0.00	1	82.00	81.80	-1	3,706	-0.03%
2020/06/08	0	0.00	2	85.00	83.80	-2	3,776	-0.05%
2020/06/05	2	86.45	0	0.00	85.00	2	3,799	0.05%
2020/06/03	1	85.60	2	85.50	85.20	-1	3,795	-0.03%
2020/06/02	2	85.60	4	85.20	85.60	-2	3,770	-0.05%
2020/06/01	1	84.90	2	83.25	85.00	-1	3,676	-0.03%
2020/05/29	3	84.70	0	0.00	81.80	3	3,656	0.08%
2020/05/28	1	82.70	0	0.00	82.70	1	3,599	0.03%
2020/05/27	1	83.00	2	81.75	79.90	-1	3,570	-0.03%
2020/05/26	1	82.60	2	84.15	82.00	-1	3,575	-0.03%
2020/05/25	1	82.40	0	0.00	81.30	1	3,497	0.03%
2020/05/22	3	84.73	1	85.70	81.70	2	3,470	0.06%
2020/05/21	1,109	83.09	1,110	82.79	83.60	-1	3,390	-0.03%	大買/大賣/
2020/05/20	1	74.00	2	75.65	76.00	-1	3,258	-0.03%
2020/05/19	0	0.00	9	73.28	74.20	-9	3,277	-0.27%
2020/05/18	9	72.59	2	72.15	71.00	7	3,263	0.21%
2020/05/15	6.1	75.54	8	76.29	76.00	-1.9	3,230	-0.06%
2020/05/14	4	76.28	5	77.40	74.80	-1	3,203	-0.03%
2020/05/13	3	74.33	6	75.10	75.60	-3	3,170	-0.09%
2020/05/12	6	73.40	2	74.05	72.80	4	3,189	0.13%
2020/05/11	5	75.72	2	77.75	75.00	3	3,204	0.09%
2020/05/08	3	74.07	3	74.00	74.30	0	3,249	0.00%
2020/05/07	7	73.46	2	74.15	73.60	5	3,260	0.15%
2020/05/06	1	72.30	1	72.50	72.50	0	3,275	0.00%
2020/05/05	1	70.50	12	72.15	72.50	-11	3,345	-0.33%
2020/05/04	3	67.73	13	69.20	69.00	-10	3,348	-0.30%
2020/04/30	14	68.89	7	69.00	69.30	7	3,363	0.21%
2020/04/29	3	68.37	1	67.70	66.90	2	3,362	0.06%
2020/04/28	6	66.20	3	66.20	66.50	3	3,324	0.09%
2020/04/27	2	65.70	1	65.50	65.50	1	3,337	0.03%
2020/04/24	2	65.10	8	64.78	64.50	-6	3,339	-0.18%
2020/04/23	6	65.33	4	65.18	65.40	2	3,380	0.06%
2020/04/22	7	62.79	9	63.54	64.00	-2	3,366	-0.06%
2020/04/21	16	64.37	2	62.10	62.10	14	3,376	0.41%
2020/04/20	2	64.40	1	65.80	65.20	1	3,385	0.03%
2020/04/17	17	66.73	25	65.69	65.10	-8	3,424	-0.23%
2020/04/16	11	64.16	4	63.93	64.70	7	3,385	0.21%
2020/04/15	7	62.79	13	63.48	63.70	-6	3,398	-0.18%
2020/04/14	8	59.69	5	60.24	60.10	3	3,322	0.09%
2020/04/13	29	59.40	27	59.13	59.00	2	3,317	0.06%
2020/04/09	1	61.90	0	0.00	61.40	1	3,318	0.03%
2020/04/07	0	0.00	1	59.20	60.90	-1	3,291	-0.03%
2020/04/06	1	54.90	2	58.00	58.00	-1	3,358	-0.03%
2020/03/20	20	46.86	20	48.62	47.15	0	3,733	0.00%
2020/03/18	5	53.88	15	55.31	50.50	-10	3,788	-0.26%
2020/03/17	16	59.82	24	57.65	56.10	-8	3,887	-0.21%
2020/03/16	17	67.36	3	62.50	62.30	14	3,944	0.35%
2020/03/13	12	65.77	14	64.83	69.20	-2	4,185	-0.05%
2020/03/12	10	72.18	6	72.00	72.00	4	4,433	0.09%
2020/03/11	1	79.30	0	0.00	77.50	1	4,457	0.02%
2020/03/10	1	74.20	1	75.40	77.50	0	4,483	0.00%
2020/03/09	0	0.00	0.1	74.60	73.80	-0.1	4,686	0.00%
2020/03/05	1	80.50	1	81.10	79.60	0	5,210	0.00%
2020/03/04	0	0.00	1	79.40	78.80	-1	5,650	-0.02%
2020/03/03	2	79.30	1	80.20	79.90	1	6,095	0.02%
2020/03/02	3	76.20	13	74.06	76.00	-10	6,232	-0.16%
2020/02/27	62	75.88	57	76.04	74.00	5	6,417	0.08%
2020/02/25	0.1	81.60	0	0.00	81.80	0.1	6,413	0.00%
2020/02/24	32	84.94	31	85.19	83.10	1	6,407	0.02%
2020/02/21	1	85.10	0	0.00	83.80	1	6,430	0.02%
2020/02/20	3	80.73	2	81.15	80.60	1	6,405	0.02%
2020/02/14	31	80.00	32	80.18	80.50	-1	6,399	-0.02%
2020/02/13	2	79.55	1	79.10	78.40	1	6,356	0.02%
2020/02/12	0	0.00	6	77.48	79.70	-6	6,322	-0.09%
2020/02/11	0	0.00	1	78.50	78.20	-1	6,298	-0.02%
2020/02/10	11	72.41	12	72.89	74.00	-1	6,219	-0.02%
2020/02/06	15	73.12	9	74.14	75.60	6	6,228	0.10%
2020/02/05	2	71.15	2	72.20	70.30	0	6,142	0.00%
2020/02/04	1	72.70	0	0.00	73.10	1	6,094	0.02%
2020/02/03	0	0.00	3	71.87	71.50	-3	6,160	-0.05%
2020/01/31	3	76.60	0	0.00	76.60	3	6,152	0.05%
2020/01/20	1	86.00	1	85.20	86.00	0	6,141	0.00%
2020/01/17	2	86.95	2	87.00	85.70	0	6,134	0.00%
2020/01/16	4	85.35	1	84.40	84.70	3	6,096	0.05%
2020/01/14	2	86.30	2	86.70	86.00	0	6,071	0.00%
2020/01/13	1	86.60	0	0.00	86.20	1	6,033	0.02%
2020/01/10	0	0.00	4	82.60	83.00	-4	5,975	-0.07%
2020/01/09	2	80.50	3	84.07	84.10	-1	5,930	-0.02%
2020/01/08	2	80.00	0	0.00	79.60	2	5,877	0.03%
2020/01/07	0	0.00	17	79.01	79.50	-17	5,858	-0.29%
2020/01/06	0	0.00	2	81.50	81.40	-2	5,853	-0.03%
2020/01/02	17	88.04	0	0.00	87.00	17	5,767	0.29%
2019/12/30	1	88.80	1	88.00	88.40	0	5,722	0.00%
2019/12/27	3	86.83	2	87.35	87.20	1	5,673	0.02%
2019/12/26	1	85.80	0	0.00	86.10	1	5,622	0.02%
2019/12/25	0	0.00	3	84.93	86.20	-3	5,601	-0.05%
2019/12/24	2	84.65	0	0.00	83.80	2	5,575	0.04%
2019/12/19	2	86.85	0	0.00	86.70	2	5,481	0.04%
2019/12/18	0	0.00	2	86.70	86.50	-2	5,441	-0.04%
2019/12/17	5	89.48	3	90.77	89.00	2	5,353	0.04%
2019/12/16	3	88.10	3	88.93	88.60	0	5,314	0.00%
2019/12/13	1	89.50	2	90.40	88.30	-1	5,311	-0.02%
2019/12/12	16	93.29	13	92.46	92.70	3	5,259	0.06%
2019/12/11	3	90.33	1	91.30	90.70	2	5,276	0.04%
2019/12/10	12	89.75	11	90.38	90.50	1	5,215	0.02%
2019/12/09	5	88.24	7	85.17	87.10	-2	4,920	-0.04%
2019/12/06	3	82.50	5	82.74	82.50	-2	4,593	-0.04%
2019/12/05	5	82.28	4	82.28	82.60	1	4,507	0.02%
2019/12/04	15	82.76	23	82.74	81.70	-8	4,435	-0.18%
2019/12/03	8	79.39	4	79.50	82.30	4	4,213	0.09%
2019/12/02	28	80.23	33	79.42	79.70	-5	4,024	-0.12%
2019/11/29	25	79.18	23	78.67	76.20	2	3,653	0.05%
2019/11/28	25	79.47	43	78.84	81.90	-18	3,188	-0.56%
2019/11/27	0	0.00	2	72.10	74.50	-2	2,710	-0.07%
2019/11/26	359	72.02	362	72.41	71.00	-3	2,499	-0.12%	大買/大賣/
2019/11/25	1	68.60	12	69.15	69.00	-11	2,275	-0.48%
2019/11/22	4	67.78	5	68.00	67.50	-1	2,218	-0.05%
2019/11/20	8	69.25	8	69.08	67.80	0	2,171	0.00%
2019/11/19	2	70.65	4	70.93	71.00	-2	2,094	-0.10%
2019/11/18	0	0.00	14	69.31	69.60	-14	2,003	-0.70%
2019/11/15	12	68.81	7	69.04	68.80	5	1,989	0.25%
2019/11/13	2	68.00	1	68.30	67.60	1	1,969	0.05%
2019/11/12	0	0.00	6	67.57	67.80	-6	1,972	-0.30%
2019/11/08	6	68.10	1	68.40	68.10	5	2,028	0.25%
2019/11/06	3	70.37	2	70.85	68.70	1	2,031	0.05%
2019/11/05	8	70.39	7	70.76	70.30	1	2,009	0.05%
2019/11/04	7	70.07	0	0.00	69.60	7	1,969	0.36%
2019/11/01	4	70.35	3	70.50	70.30	1	1,956	0.05%
2019/10/31	134	72.84	126	73.18	70.60	8	1,979	0.40%	大買/大賣/
2019/10/30	3	70.73	5	70.94	71.10	-2	1,871	-0.11%
2019/10/29	8	70.58	3	71.40	70.00	5	1,843	0.27%
2019/10/28	0	0.00	12	68.10	69.60	-12	1,804	-0.66%
2019/10/25	7	67.86	0	0.00	67.20	7	1,796	0.39%
2019/10/23	1	67.90	1	68.70	67.60	0	1,816	0.00%
2019/10/22	1	68.50	1	67.80	68.00	0	1,823	0.00%
2019/10/18	0	0.00	1	68.50	69.10	-1	1,898	-0.05%
2019/10/17	2	68.65	0	0.00	68.80	2	1,920	0.10%
2019/10/16	0	0.00	5	67.80	68.00	-5	1,961	-0.25%
2019/10/15	19	69.38	11	69.36	69.10	8	1,953	0.41%
2019/10/14	1	71.60	1	73.40	70.20	0	1,946	0.00%
2019/10/09	1	70.50	1	71.00	71.20	0	1,908	0.00%
2019/10/07	2	72.50	1	72.30	71.40	1	2,043	0.05%
2019/10/04	1	71.80	1	72.00	71.90	0	2,071	0.00%
2019/10/03	1	71.70	0	0.00	71.50	1	2,109	0.05%
2019/10/02	2	71.70	2	70.95	71.30	0	2,087	0.00%
2019/10/01	2	68.60	10	70.00	70.00	-8	2,107	-0.38%
2019/09/27	5	67.20	5	69.00	69.00	0	2,132	0.00%
2019/09/25	10	67.73	0	0.00	67.60	10	2,166	0.46%
2019/09/19	5	71.46	2	72.20	70.10	3	2,240	0.13%
2019/09/18	0	0.00	4	71.43	70.10	-4	2,218	-0.18%
2019/09/17	8	73.65	1	73.80	74.10	7	2,140	0.33%
2019/09/16	10	75.09	4	73.85	73.80	6	2,100	0.29%
2019/09/12	284	70.68	285	70.90	70.90	-1	1,915	-0.05%	大買/大賣/
2019/09/06	1	69.30	0	0.00	68.80	1	1,864	0.05%
2019/09/05	1	69.10	5	70.56	70.70	-4	1,857	-0.22%
2019/09/03	5	68.60	3	68.00	68.10	2	1,868	0.11%
2019/09/02	0	0.00	6	68.25	68.40	-6	1,939	-0.31%
2019/08/29	1	66.40	3	66.43	66.70	-2	2,054	-0.10%
2019/08/28	1	66.90	1	66.60	66.70	0	2,085	0.00%
2019/08/27	6	66.25	0	0.00	66.30	6	2,105	0.28%
2019/08/19	1	68.80	1	69.00	69.00	0	2,125	0.00%
2019/08/14	38	69.50	38	69.15	68.10	0	2,232	0.00%
2019/08/13	6	66.38	6	67.07	67.00	0	2,308	0.00%
2019/08/08	4	67.73	3	67.93	68.00	1	2,397	0.04%
2019/08/05	0	0.00	1	65.30	65.60	-1	2,502	-0.04%
2019/08/02	1	64.60	0	0.00	65.30	1	2,559	0.04%
2019/08/01	2	65.65	2	66.35	66.30	0	2,635	0.00%
2019/07/31	1	65.80	1	66.50	66.60	0	2,815	0.00%
2019/07/30	0	0.00	3	66.50	66.00	-3	2,935	-0.10%
2019/07/29	3	68.10	0	0.00	67.40	3	3,005	0.10%
2019/07/26	1	66.90	1	66.90	67.00	0	3,168	0.00%
2019/07/25	1	68.00	1	68.20	67.50	0	3,292	0.00%
2019/07/23	1	69.10	1	69.90	68.10	0	3,345	0.00%
2019/07/19	4	73.35	2	73.25	73.00	2	3,343	0.06%
2019/07/18	1	73.50	4	73.38	73.60	-3	3,424	-0.09%
2019/07/16	2	71.20	3	71.60	71.90	-1	3,400	-0.03%
2019/07/15	1	70.80	1	71.70	71.00	0	3,411	0.00%
2019/07/11	3	70.70	3	70.50	70.30	0	3,448	0.00%
2019/07/09	0	0.00	2	73.00	71.30	-2	3,337	-0.06%
2019/07/05	129	70.62	129	70.81	71.30	0	3,307	0.00%	大買/大賣/
2019/07/04	2	70.20	5	70.02	69.10	-3	3,271	-0.09%
2019/07/03	0	0.00	4	68.10	68.70	-4	3,232	-0.12%
2019/07/02	7	68.14	2	68.25	68.20	5	3,234	0.15%
2019/07/01	1	68.10	1.1	67.16	68.10	-0.1	3,194	0.00%
2019/06/27	6	67.52	3	67.47	67.20	3	3,194	0.09%
2019/06/26	1	66.70	0	0.00	68.00	1	3,198	0.03%
2019/06/25	1	65.60	1	64.40	66.10	0	3,160	0.00%
2019/06/21	1	65.00	1	65.40	63.80	0	3,158	0.00%
2019/06/13	2	65.30	2	64.70	65.00	0	3,261	0.00%
2019/06/11	2	65.00	3	66.10	65.30	-1	3,344	-0.03%
2019/06/10	3	64.90	5	65.30	66.00	-2	3,353	-0.06%
2019/06/06	97	65.96	93	65.93	65.50	4	3,360	0.12%
2019/06/05	78	64.99	77	65.24	64.60	1	3,338	0.03%
2019/06/04	2	63.10	4	62.80	62.70	-2	3,321	-0.06%
2019/06/03	2	61.20	1	60.50	61.70	1	3,489	0.03%
2019/05/31	0	0.00	2	60.70	60.70	-2	3,561	-0.06%
2019/05/29	0	0.00	2	59.25	59.20	-2	3,838	-0.05%
2019/05/28	1	59.90	1	59.70	59.90	0	3,851	0.00%
2019/05/27	4	58.40	4	59.30	59.30	0	3,845	0.00%
2019/05/24	7	59.66	7	60.56	59.40	0	3,833	0.00%
2019/05/23	0	0.00	15	58.89	58.80	-15	3,830	-0.39%
2019/05/22	6	59.33	0	0.00	58.60	6	3,820	0.16%
2019/05/21	10	57.56	9	58.66	59.30	1	3,821	0.03%
2019/05/20	77	58.79	74	59.19	57.50	3	3,804	0.08%
2019/05/17	4	64.65	4	65.20	63.50	0	3,746	0.00%
2019/05/16	5	66.56	1	66.80	66.40	4	3,729	0.11%
2019/05/15	2	65.75	2	65.10	65.20	0	3,747	0.00%
2019/05/14	5	63.80	5	63.50	63.30	0	3,764	0.00%
2019/05/13	5	64.50	2	64.20	64.50	3	3,783	0.08%
2019/05/10	3	65.43	3	65.00	65.60	0	3,809	0.00%
2019/05/09	11	68.06	14	68.32	64.90	-3	3,770	-0.08%
2019/05/08	13	72.04	6	72.13	69.70	7	3,717	0.19%
2019/05/07	16	71.06	11	70.53	72.00	5	3,566	0.14%
2019/05/06	36	67.63	36	68.08	67.50	0	3,465	0.00%
2019/05/03	197	69.91	189	70.34	70.50	8	3,394	0.24%	大買/大賣/
2019/05/02	8	66.60	8	67.38	66.50	0	3,230	0.00%
2019/04/30	0	0.00	1.3	63.71	63.80	-1.3	3,129	-0.04%
2019/04/29	0	0.00	2	65.10	63.50	-2	3,143	-0.06%
2019/04/26	3	63.53	0	0.00	63.90	3	3,235	0.09%
2019/04/24	133	64.49	136	64.77	64.30	-3	3,559	-0.08%	大買/大賣/
2019/04/18	57	63.20	57	63.39	60.70	0	3,668	0.00%
2019/04/11	70	60.00	70	60.41	59.20	0	3,821	0.00%
2019/04/09	2	58.60	2	58.10	58.60	0	3,879	0.00%
2019/04/08	2	58.50	2	59.10	58.40	0	4,006	0.00%
2019/04/03	2	59.40	2	59.40	59.40	0	4,079	0.00%
2019/04/02	1	60.10	1	59.90	59.90	0	4,157	0.00%
2019/04/01	1	60.70	1	61.00	60.30	0	4,190	0.00%
2019/03/27	3	57.00	4	58.75	57.70	-1	4,449	-0.02%
2019/03/26	1	59.40	1	59.60	59.40	0	4,487	0.00%
2019/03/22	3	61.60	4	61.85	62.00	-1	4,436	-0.02%
2019/03/21	2	60.35	2	60.00	60.00	0	4,404	0.00%
2019/03/20	1	59.70	1	60.20	59.70	0	4,396	0.00%
2019/03/15	3	59.10	0	0.00	59.10	3	4,307	0.07%
2019/03/14	20	63.25	19	60.55	60.80	1	4,250	0.02%
2019/03/13	1	63.30	1	62.30	63.00	0	4,197	0.00%
2019/03/12	1	64.00	1	64.50	63.00	0	4,164	0.00%
2019/03/08	0	0.00	1	64.60	64.30	-1	4,060	-0.02%
2019/03/07	10	66.73	12	66.45	66.80	-2	4,015	-0.05%
2019/03/06	3	64.63	2	64.55	64.70	1	3,838	0.03%
2019/03/05	94	66.39	99	66.77	63.00	-5	3,750	-0.13%
2019/03/04	33	63.02	37	63.04	63.80	-4	3,537	-0.11%
2019/02/27	2	60.80	2	61.15	61.10	0	3,454	0.00%
2019/02/25	4	61.95	33	62.65	62.00	-29	3,438	-0.84%
2019/02/22	86	62.32	57	62.75	62.40	29	3,424	0.85%
2019/02/21	1	62.60	1	61.50	61.80	0	3,396	0.00%
2019/02/20	6	63.12	1	63.20	61.20	5	3,373	0.15%
2019/02/19	2	64.00	3	63.13	63.30	-1	3,334	-0.03%
2019/02/18	3	62.57	2	62.35	62.80	1	3,274	0.03%
2019/02/15	0	0.00	5	61.50	62.00	-5	3,211	-0.16%
2019/02/14	5	60.80	0	0.00	61.40	5	3,167	0.16%
2019/02/13	3	58.53	0	0.00	58.20	3	3,091	0.10%
2019/02/12	0	0.00	8	61.40	59.60	-8	3,027	-0.26%
2019/01/30	0	0.00	2	59.30	59.30	-2	2,930	-0.07%
2019/01/29	208	59.67	206	59.80	59.50	2	2,906	0.07%	大買/大賣/
2019/01/25	0	0.00	2	56.40	56.40	-2	2,820	-0.07%
2019/01/24	1	58.10	1	57.40	57.80	0	2,794	0.00%
2019/01/23	4	57.30	2	57.10	57.90	2	2,778	0.07%
2019/01/22	3	57.00	0	0.00	57.10	3	2,766	0.11%
2019/01/21	5	59.72	5	60.12	59.00	0	2,726	0.00%
2019/01/18	119	59.95	125	60.26	61.30	-6	2,674	-0.22%	大買/大賣/
2019/01/17	4	61.75	12	62.03	58.00	-8	2,540	-0.31%
2019/01/16	4	62.00	8	64.03	64.30	-4	2,371	-0.17%
2019/01/15	105	61.99	103	62.20	61.80	2	2,144	0.09%	大買/大賣/
2019/01/11	44	60.00	44	59.94	58.90	0	1,988	0.00%
2019/01/10	0	0.00	2	58.50	58.40	-2	1,938	-0.10%
2019/01/09	3	58.80	3	58.20	58.00	0	1,932	0.00%
2019/01/08	2	58.40	4	58.70	58.50	-2	1,863	-0.11%
2019/01/03	141	56.71	141	56.89	57.50	0	1,787	0.00%	大買/大賣/
2019/01/02	1	55.40	0	0.00	55.80	1	1,769	0.06%
2018/12/27	15	56.73	6	55.18	54.50	9	1,787	0.50%
2018/12/26	1	57.60	0	0.00	57.50	1	1,665	0.06%
2018/12/25	1	57.00	1	55.40	57.50	0	1,576	0.00%
2018/12/22	69	55.51	69	55.54	55.20	0	1,450	0.00%
2018/12/21	0	0.00	1	53.50	54.50	-1	1,404	-0.07%
2018/12/20	4	52.40	1	52.40	52.60	3	1,290	0.23%
2018/12/19	2	49.03	2	49.23	49.35	0	1,105	0.00%
2018/12/17	6	46.78	0	0.00	45.80	6	1,043	0.57%
2018/11/19	0	0.00	3	43.10	43.00	-3	1,671	-0.18%
2018/11/14	0	0.00	3	41.28	41.20	-3	1,779	-0.17%
2018/11/13	6	39.98	0	0.00	41.60	6	1,791	0.33%
2018/11/09	1	44.90	1	44.45	44.45	0	1,804	0.00%
2018/11/05	0	0.00	9	41.57	42.20	-9	1,922	-0.47%
2018/11/02	9	41.62	0	0.00	41.25	9	1,919	0.47%
2018/10/25	0	0.00	3	40.00	40.05	-3	2,170	-0.14%
2018/10/17	0	0.00	4	41.53	41.65	-4	2,298	-0.17%
2018/10/16	0	0.00	3	40.60	40.60	-3	2,315	-0.13%
2018/10/12	7	36.93	9	38.94	39.95	-2	2,416	-0.08%
2018/10/09	5	42.13	5	42.75	41.45	0	2,449	0.00%
2018/10/08	5	44.17	2	48.18	44.95	3	2,500	0.12%
2018/10/05	5	47.06	5	47.65	47.05	0	2,470	0.00%
2018/10/04	4	51.50	0	0.00	51.50	4	2,418	0.17%
2018/10/03	0	0.00	2	53.85	53.50	-2	2,446	-0.08%
2018/10/02	2	52.70	0	0.00	53.30	2	2,644	0.08%
2018/10/01	5	52.94	0	0.00	53.10	5	2,773	0.18%
2018/09/14	0	0.00	4	53.18	53.70	-4	3,387	-0.12%
2018/09/13	5	51.38	1	52.80	51.20	4	3,419	0.12%
2018/09/11	5	54.00	1	52.40	55.00	4	3,465	0.12%
2018/09/10	4	58.48	0	0.00	55.10	4	3,540	0.11%
2018/09/07	3	60.53	6	61.58	61.20	-3	3,671	-0.08%
2018/09/06	0	0.00	3	60.27	60.80	-3	3,623	-0.08%
2018/09/05	0	0.00	5	59.08	59.90	-5	3,789	-0.13%
2018/09/04	2	57.15	11	58.20	58.60	-9	4,061	-0.22%
2018/08/31	0	0.00	1	56.20	56.50	-1	4,223	-0.02%
2018/08/30	0	0.00	2	55.50	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	6	53.88	0	0.00	53.30	6	4,494	0.13%
2018/08/22	57	56.02	54	56.32	55.40	3	4,505	0.07%
2018/08/21	2	53.80	0	0.00	54.90	2	4,520	0.04%
2018/08/20	0	0.00	1	53.20	53.00	-1	4,549	-0.02%
2018/08/17	102	54.00	110	54.37	53.90	-8	4,542	-0.18%	大買/大賣/
2018/08/16	3	52.60	0	0.00	52.20	3	4,516	0.07%
2018/08/15	2	52.25	0	0.00	52.50	2	4,506	0.04%
2018/08/14	0	0.00	3	52.17	52.90	-3	4,513	-0.07%
2018/08/13	9	53.22	2	50.60	51.30	7	4,464	0.16%
2018/08/10	0	0.00	6	56.73	55.80	-6	4,400	-0.14%
2018/08/09	1	55.80	0	0.00	56.40	1	4,399	0.02%
2018/08/08	2	57.30	1	56.40	56.10	1	4,412	0.02%
2018/08/07	2	56.60	2	54.50	56.80	0	4,431	0.00%
2018/08/06	7	56.47	3	56.93	55.90	4	4,424	0.09%
2018/08/01	3	60.93	1	61.90	60.50	2	4,312	0.05%
2018/07/30	7	59.90	0	0.00	59.00	7	4,242	0.16%
2018/07/27	1	61.20	7	61.19	61.00	-6	4,222	-0.14%
2018/07/26	10	60.68	0	0.00	60.50	10	4,186	0.24%
2018/07/25	71	60.00	79	60.33	60.40	-8	4,168	-0.19%
2018/07/23	8	58.15	0	0.00	57.70	8	4,131	0.19%
2018/07/20	7	61.94	18	60.92	59.40	-11	4,119	-0.27%
2018/07/18	10	60.00	0	0.00	58.80	10	4,044	0.25%
2018/07/17	0	0.00	8	59.40	60.20	-8	4,011	-0.20%
2018/07/16	0	0.00	2	60.60	60.60	-2	3,970	-0.05%
2018/07/13	8	57.60	8	58.10	57.40	0	3,883	0.00%
2018/07/12	7	58.50	0	0.00	57.60	7	3,883	0.18%
2018/07/11	0	0.00	8	57.54	57.50	-8	3,889	-0.21%
2018/07/10	5	62.80	0	0.00	58.10	5	3,883	0.13%
2018/07/09	7	61.51	15	61.99	62.50	-8	3,722	-0.21%
2018/07/06	4	60.88	0	0.00	59.70	4	3,612	0.11%
2018/07/03	3	60.63	4	62.03	62.00	-1	3,453	-0.03%
2018/07/02	0	0.00	3	59.70	60.10	-3	3,322	-0.09%
2018/06/26	0	0.00	3	54.80	55.50	-3	3,211	-0.09%
2018/06/19	288	60.65	283	61.20	58.30	5	3,287	0.15%	大買/大賣/
2018/06/15	50	64.36	51	64.49	62.00	-1	3,212	-0.03%
2018/06/13	250	64.68	668	64.21	61.00	-418	2,993	-13.96%	大買/大賣/鉅額交易
2018/06/12	433	65.23	20	63.81	65.60	413	2,818	14.65%	大買/鉅額交易
2018/06/11	9	59.78	6	59.90	59.70	3	2,490	0.12%
2018/06/08	8	60.50	9	60.87	60.10	-1	2,416	-0.04%
2018/06/07	2	57.70	1	58.00	57.50	1	2,325	0.04%
2018/06/06	10	59.47	14	58.09	60.00	-4	2,295	-0.17%
2018/06/05	0	0.00	3	57.07	58.00	-3	2,282	-0.13%
2018/06/04	323	56.01	327	56.28	57.20	-4	2,244	-0.18%	大買/大賣/
2018/06/01	5	53.90	0	0.00	53.60	5	2,151	0.23%
2018/05/31	0	0.00	1	53.60	53.80	-1	2,139	-0.05%
2018/05/30	1	54.00	0	0.00	53.70	1	2,091	0.05%
2018/05/29	4	53.50	4	54.20	53.50	0	2,061	0.00%
2018/05/28	0	0.00	1	51.00	52.60	-1	1,989	-0.05%
2018/05/24	4	47.80	14	48.78	48.90	-10	1,964	-0.51%
2018/05/23	2	47.00	4	47.01	48.10	-2	1,974	-0.10%
2018/05/22	2	45.90	0	0.00	46.20	2	1,981	0.10%
2018/05/21	5	47.25	0	0.00	46.85	5	1,985	0.25%
2018/05/18	5	47.30	0	0.00	47.10	5	2,027	0.25%
2018/05/15	11	49.19	0	0.00	49.00	11	2,168	0.51%
2018/05/14	0	0.00	4	50.68	51.30	-4	2,215	-0.18%
2018/05/11	2	49.55	2	51.05	49.55	0	2,212	0.00%
2018/05/09	0	0.00	1	51.90	50.10	-1	2,245	-0.04%
2018/05/08	0	0.00	1	52.80	51.30	-1	2,288	-0.04%
2018/05/07	0	0.00	1	52.50	52.00	-1	2,304	-0.04%
2018/05/04	0	0.00	5	50.62	53.00	-5	2,301	-0.22%
2018/05/02	0	0.00	5	50.20	50.20	-5	2,325	-0.21%
2018/04/24	5	51.80	0	0.00	52.30	5	2,423	0.21%
2018/04/23	2	52.90	0	0.00	52.90	2	2,495	0.08%
2018/04/20	0	0.00	2	54.50	53.90	-2	2,613	-0.08%
2018/04/18	4	52.75	0	0.00	53.50	4	2,806	0.14%
2018/04/17	1	54.00	0	0.00	54.10	1	3,006	0.03%
2018/04/16	1	55.60	6	54.97	54.50	-5	3,060	-0.16%
2018/04/13	2	52.80	5	54.38	54.50	-3	3,109	-0.10%
2018/04/12	7	52.93	1	52.90	52.60	6	3,276	0.18%
2018/04/11	4	54.00	4	54.33	54.10	0	3,300	0.00%
2018/04/10	11	54.28	12	54.28	54.30	-1	3,365	-0.03%
2018/04/09	5	53.20	5	51.60	51.80	0	3,391	0.00%
2018/03/31	5	56.30	1	56.70	56.30	4	3,695	0.11%
2018/03/30	1	55.80	9	56.60	56.50	-8	3,709	-0.22%
2018/03/29	3	57.83	5	57.22	57.00	-2	3,729	-0.05%
2018/03/28	27	58.43	26	57.87	57.60	1	3,771	0.03%
2018/03/27	14	59.74	19	59.14	58.60	-5	3,793	-0.13%
2018/03/26	28	56.77	29	57.04	59.90	-1	3,763	-0.03%
2018/03/23	34	54.51	17	54.29	55.00	17	3,714	0.46%
2018/03/22	22	60.87	18	61.61	59.10	4	3,717	0.11%
2018/03/21	278	60.92	268	61.30	61.30	10	3,857	0.26%	大買/大賣/
2018/03/20	12	58.58	7	58.91	59.00	5	3,826	0.13%
2018/03/19	6	59.77	5	60.80	59.10	1	3,854	0.03%
2018/03/16	7	58.69	13	59.32	59.00	-6	3,845	-0.16%
2018/03/15	21	57.19	19	57.19	57.70	2	3,793	0.05%
2018/03/14	34	56.94	34	56.71	56.30	0	3,790	0.00%
2018/03/13	10	55.50	17	56.38	57.00	-7	3,762	-0.19%
2018/03/12	49	53.77	8	53.63	54.30	41	3,751	1.09%
2018/03/09	10	54.50	20	54.18	54.50	-10	3,772	-0.27%
2018/03/08	9	50.52	5	50.10	51.20	4	3,753	0.11%
2018/03/05	4	50.38	3	50.40	50.10	1	4,139	0.02%
2018/03/01	10	51.40	12	51.64	51.40	-2	4,715	-0.04%
2018/02/27	7	50.57	8	50.75	50.90	-1	4,820	-0.02%
2018/02/26	3	51.23	3	51.40	50.70	0	5,030	0.00%
2018/02/23	12	51.60	12	52.42	51.60	0	5,059	0.00%
2018/02/22	0	0.00	10	50.60	50.80	-10	5,090	-0.20%
2018/02/21	0	0.00	2	50.45	49.90	-2	5,130	-0.04%
2018/02/12	15	48.05	23	48.81	48.70	-8	5,353	-0.15%
2018/02/09	0	0.00	7	45.49	46.25	-7	5,350	-0.13%
2018/02/08	15	43.85	8	44.47	44.00	7	5,362	0.13%
2018/02/07	21	46.03	22	46.09	45.90	-1	5,411	-0.02%
2018/02/06	89	48.73	1	49.60	48.70	88	5,454	1.61%
2018/02/02	3	53.33	5	54.54	55.10	-2	5,529	-0.04%
2018/02/01	25	54.22	1	53.50	53.50	24	5,676	0.42%
2018/01/31	10	54.45	11	55.31	54.60	-1	5,770	-0.02%
2018/01/30	1	58.10	6	57.62	57.20	-5	5,931	-0.08%
2018/01/29	1	58.00	5	58.00	57.80	-4	6,144	-0.07%
2018/01/26	21	58.50	0	0.00	58.50	21	6,139	0.34%
2018/01/25	2	59.10	4	59.30	58.60	-2	6,142	-0.03%
2018/01/24	1	58.50	2	59.15	58.80	-1	6,154	-0.02%
2018/01/23	34	60.24	36	59.00	59.00	-2	6,175	-0.03%
2018/01/22	13	59.63	12	59.97	60.10	1	6,189	0.02%
2018/01/19	23	59.76	19	59.81	59.30	4	6,232	0.06%
2018/01/18	24	59.51	22	58.30	58.30	2	6,180	0.03%
2018/01/17	32	60.47	17	58.94	58.90	15	6,170	0.24%
2018/01/16	10	59.52	22	61.36	61.10	-12	6,111	-0.20%
2018/01/15	11	57.85	7	57.40	57.40	4	5,997	0.07%
2018/01/12	15	58.29	12	58.68	58.70	3	5,962	0.05%
2018/01/11	12	63.54	24	63.90	59.30	-12	5,824	-0.21%
2018/01/10	15	64.59	14	65.77	65.80	1	5,634	0.02%
2018/01/09	6	65.18	9	65.71	64.80	-3	5,582	-0.05%
2018/01/08	41	66.86	14	66.81	66.00	27	5,555	0.49%
2018/01/05	7	64.07	11	63.83	63.80	-4	5,458	-0.07%
2018/01/04	16	64.73	12	64.53	64.00	4	5,508	0.07%
2018/01/03	111	65.25	3	65.67	66.00	108	5,491	1.97%	大買/鉅額交易
2018/01/02	10	63.38	32	63.79	66.00	-22	5,441	-0.40%