宣德 (5457)-富邦-台南券商分點個股進出

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
63.3
漲跌
▲1.4
漲幅
+2.26%
成交量
5,961張
產業
上櫃電子零組件類股
422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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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
2024/05/09	7	63.30	2	63.75	63.30	5	2,372	0.21%
2024/05/08	0	0.00	4	62.80	61.90	-4	2,293	-0.17%
2024/05/07	1	59.60	1	61.20	61.90	0	2,265	0.00%
2024/05/06	1	63.30	0	0.00	60.70	1	2,287	0.04%
2024/05/03	0	0.00	2	62.40	61.30	-2	2,275	-0.09%
2024/05/02	6	62.17	3	62.40	62.00	3	2,279	0.13%
2024/04/30	19	64.86	17	64.17	62.90	2	2,298	0.09%
2024/04/29	1	62.40	3	60.93	62.40	-2	2,073	-0.10%
2024/04/26	0	0.00	3	56.87	56.80	-3	2,006	-0.15%
2024/04/25	5	56.38	0	0.00	56.60	5	2,009	0.25%
2024/04/17	0	0.00	0.1	59.70	59.50	-0.1	2,051	0.00%
2024/04/16	0	0.00	0.3	59.03	59.40	-0.3	2,050	-0.02%
2024/04/11	0	0.00	1	60.70	60.00	-1	2,037	-0.05%
2024/04/10	0.1	61.50	2	61.45	61.20	-2	2,049	-0.10%
2024/04/09	1	61.60	0	0.00	60.90	1	2,046	0.05%
2024/04/08	4	62.18	1	60.00	62.50	3	2,023	0.15%
2024/04/03	1	58.20	0.4	58.30	58.00	0.6	1,997	0.03%
2024/04/02	10	59.96	0	0.00	59.70	10	1,991	0.50%
2024/03/26	0.1	61.80	0	0.00	61.70	0.1	2,051	0.00%
2024/03/25	0.1	63.60	0	0.00	63.40	0.1	2,120	0.00%
2024/03/20	1	63.20	2	63.00	62.80	-1	2,244	-0.04%
2024/03/19	1	62.40	2	62.75	63.00	-1	2,280	-0.04%
2024/03/18	3	62.00	0	0.00	62.20	3	2,270	0.13%
2024/03/15	0	0.00	0.6	59.60	59.10	-0.6	2,241	-0.02%
2024/03/14	0	0.00	0.1	60.70	60.60	-0.1	2,229	-0.01%
2024/03/13	0	0.00	5.2	64.82	61.70	-5.2	2,230	-0.23%
2024/03/08	0	0.00	4.5	66.51	64.30	-4.5	2,159	-0.21%
2024/03/07	0.1	68.00	0	0.00	67.80	0.1	2,114	0.00%
2024/03/06	1.1	68.30	0	0.00	68.20	1.1	2,075	0.05%
2024/03/05	0.1	68.40	0.5	68.50	68.90	-0.4	2,065	-0.02%
2024/03/04	2.2	69.55	0	0.00	69.10	2.2	2,029	0.11%
2024/02/27	1	69.00	3	68.20	67.80	-2	1,869	-0.11%
2024/02/26	5	66.80	0	0.00	67.40	5	1,824	0.27%
2024/02/23	2	67.85	3	67.30	67.20	-1	1,764	-0.06%
2024/02/21	26	66.53	44	66.86	67.00	-18	1,679	-1.07%
2024/02/20	20	65.22	1	65.10	65.30	19	1,578	1.20%
2024/02/19	1	63.80	3	64.17	63.50	-2	1,524	-0.13%
2024/02/16	3	62.80	1	62.50	63.00	2	1,438	0.14%
2024/02/15	0	0.00	1	60.20	60.50	-1	1,390	-0.07%
2024/02/02	0	0.00	1	59.20	58.90	-1	1,313	-0.08%
2024/02/01	1	58.80	0	0.00	58.80	1	1,305	0.08%
2024/01/31	1	59.10	0	0.00	58.80	1	1,300	0.08%
2024/01/30	0	0.00	1	60.30	60.30	-1	1,290	-0.08%
2024/01/29	1	60.60	1	60.50	61.00	0	1,277	0.00%
2024/01/26	0	0.00	2	59.40	59.30	-2	1,233	-0.16%
2024/01/25	1	58.80	0	0.00	58.10	1	1,212	0.08%
2024/01/24	0	0.00	2	59.90	59.80	-2	1,188	-0.17%
2024/01/22	0	0.00	0	57.60	58.10	0	1,128	0.00%
2024/01/04	1	55.30	1	55.20	55.30	0	1,096	0.00%
2024/01/02	1	57.60	0	0.00	57.30	1	1,079	0.09%
2023/12/26	0	0.00	2	57.40	57.40	-2	1,018	-0.20%
2023/12/25	0	0.00	2	57.00	57.40	-2	1,011	-0.20%
2023/12/22	1	56.00	1	56.80	57.00	0	997	0.00%
2023/12/21	3	57.90	1	58.20	57.00	2	977	0.20%
2023/12/20	2	59.05	4	59.40	59.10	-2	953	-0.21%
2023/12/19	4	58.48	2	58.65	58.10	2	888	0.23%
2023/12/18	0	59.00	4	59.08	59.30	-4	844	-0.47%
2023/12/14	2	57.60	2	57.20	57.50	0	769	0.00%
2023/12/13	0	0.00	6	55.45	55.50	-6	721	-0.83%
2023/12/11	1	54.10	1	55.00	54.20	0	737	0.00%
2023/12/08	2	53.75	2	54.90	55.00	0	747	0.00%
2023/12/06	1	54.10	0	0.00	53.80	1	803	0.12%
2023/12/04	0	0.00	1	55.30	55.30	-1	911	-0.11%
2023/11/30	0	0.00	3	54.83	55.10	-3	1,093	-0.27%
2023/11/29	1	55.30	1	55.20	54.90	0	1,300	0.00%
2023/11/24	0	0.00	2	54.75	54.70	-2	1,357	-0.15%
2023/11/21	0	0.00	1	53.80	53.80	-1	1,417	-0.07%
2023/11/20	3	54.70	0	0.00	54.30	3	1,426	0.21%
2023/11/17	0	0.00	1	54.60	54.30	-1	1,427	-0.07%
2023/11/16	1	54.40	0	0.00	54.60	1	1,422	0.07%
2023/11/15	0	0.00	1	52.90	54.30	-1	1,410	-0.07%
2023/11/14	1	50.30	1	51.10	51.30	0	1,383	0.00%
2023/11/13	1	50.10	1	50.50	50.60	0	1,380	0.00%
2023/11/10	1	52.90	2	53.00	53.30	-1	1,363	-0.07%
2023/11/09	1	52.40	0	0.00	52.60	1	1,368	0.07%
2023/11/08	1	53.20	0	0.00	53.20	1	1,382	0.07%
2023/11/07	1	53.10	1	53.20	53.40	0	1,390	0.00%
2023/11/06	0	0.00	1	51.60	52.80	-1	1,394	-0.07%
2023/10/26	2	50.75	2	51.00	51.10	0	1,454	0.00%
2023/10/25	2	51.40	2	51.60	51.50	0	1,459	0.00%
2023/10/19	1	49.30	0	0.00	49.35	1	1,593	0.06%
2023/10/18	1	50.50	0	0.00	50.30	1	1,603	0.06%
2023/10/17	0	0.00	1	51.70	51.00	-1	1,609	-0.06%
2023/10/13	3	51.33	0	0.00	51.20	3	1,702	0.18%
2023/10/12	1	51.10	1	52.10	52.00	0	1,851	0.00%
2023/10/06	1	52.90	0	0.00	53.50	1	2,078	0.05%
2023/10/03	1	53.80	0	0.00	53.60	1	2,429	0.04%
2023/09/18	2	55.60	0	0.00	55.60	2	2,522	0.08%
2023/09/15	2	55.75	1	55.30	55.30	1	2,510	0.04%
2023/09/14	1	56.40	4	55.88	56.10	-3	2,492	-0.12%
2023/09/13	0	0.00	2	55.80	55.40	-2	2,489	-0.08%
2023/09/12	1	56.00	0	0.00	55.80	1	2,478	0.04%
2023/09/11	0	0.00	14	55.41	55.30	-14	2,488	-0.56%
2023/09/08	10	58.50	0	0.00	58.50	10	2,420	0.41%
2023/09/07	0	0.00	5	60.38	58.50	-5	2,400	-0.21%
2023/09/06	6	59.58	0	0.00	59.60	6	2,313	0.26%
2023/09/04	2	60.15	1	60.80	61.00	1	2,122	0.05%
2023/08/29	10	54.80	11	54.82	55.00	-1	1,868	-0.05%
2023/08/04	0	0.00	0.2	52.00	51.70	-0.2	1,727	-0.01%
2023/07/27	0	0.00	0.1	51.40	51.20	-0.1	1,681	-0.01%
2023/07/24	2	52.10	0	51.10	52.10	2	1,621	0.12%
2023/07/17	6.1	55.97	4	57.45	56.50	2.1	1,460	0.14%
2023/07/14	2	60.65	0	0.00	60.80	2	1,310	0.15%
2023/07/13	2	65.05	4	63.15	62.00	-2	1,208	-0.17%
2023/07/12	45	63.82	44	63.67	64.00	1	1,078	0.09%
2023/07/11	2	57.71	2	59.28	59.10	0	859	0.00%
2023/07/07	0	0.00	3	57.07	56.40	-3	754	-0.40%
2023/07/06	4	55.03	1	55.10	57.20	3	726	0.42%
2023/06/29	2	52.90	0	0.00	53.10	2	656	0.30%
2023/06/15	1	54.40	0	0.00	54.10	1	817	0.12%
2023/05/15	0	0.00	0.6	48.95	48.80	-0.6	1,252	-0.04%
2023/04/20	2	55.10	0	0.00	55.30	2	1,200	0.17%
2023/04/19	1	56.40	0	0.00	56.40	1	1,194	0.08%
2023/04/13	2	58.65	1	58.80	58.50	1	1,186	0.08%
2023/04/11	0	0.00	1	58.20	57.90	-1	1,168	-0.09%
2023/03/28	0	0.00	2	55.85	55.40	-2	1,174	-0.17%
2023/03/27	0	0.00	3	56.60	56.40	-3	1,163	-0.26%
2023/03/24	4	58.08	3	57.90	57.60	1	1,164	0.09%
2023/03/23	10	57.28	7	57.14	57.60	3	1,140	0.26%
2023/03/20	0	0.00	0	56.30	56.40	0	1,037	0.00%
2023/03/06	0	0.00	2	56.70	56.80	-2	1,054	-0.19%
2023/03/03	2	57.15	0	0.00	56.90	2	1,043	0.19%
2023/03/02	0	0.00	1	55.90	55.60	-1	1,013	-0.10%
2023/03/01	2	53.70	0	0.00	53.10	2	970	0.21%
2023/02/24	5	58.60	11	59.21	55.20	-6	931	-0.64%
2023/02/23	11	56.57	4	57.35	58.50	7	744	0.94%
2023/02/22	1	53.10	0	0.00	53.20	1	719	0.14%
2023/02/21	1.4	54.34	0	0.00	54.10	1.4	748	0.19%
2023/02/17	0.2	54.00	0	53.50	53.40	0.1	797	0.02%
2023/02/16	0	52.80	0	0.00	52.70	0	814	0.00%
2023/02/01	0	0.00	1	52.10	52.70	-1	1,281	-0.08%
2023/01/30	0	0.00	2	51.50	51.50	-2	1,341	-0.15%
2023/01/12	2	51.40	0	0.00	50.50	2	1,380	0.14%
2023/01/09	0	0.00	2	51.80	51.70	-2	1,384	-0.14%
2023/01/05	0	0.00	2	50.75	50.80	-2	1,421	-0.14%
2023/01/04	1	49.75	0	0.00	49.75	1	1,418	0.07%
2022/12/30	1	48.70	0	0.00	48.30	1	1,419	0.07%
2022/12/28	2	48.48	0	0.00	48.00	2	1,456	0.14%
2022/12/02	1	59.70	1	59.50	58.60	0	2,051	0.00%
2022/11/22	1	56.50	1	56.30	56.50	0	2,018	0.00%
2022/11/18	0	0.00	10	58.25	58.00	-10	2,004	-0.50%
2022/11/17	10	57.80	0	0.00	57.80	10	1,968	0.51%
2022/11/15	1	57.10	1.4	55.27	55.20	-0.4	1,928	-0.02%
2022/11/14	0.4	56.53	0	0.00	57.20	0.4	1,889	0.02%
2022/11/11	0	0.00	0	56.60	56.60	0	1,884	0.00%
2022/11/10	0	54.90	0	0.00	54.70	0	1,851	0.00%
2022/11/09	2	55.90	2	55.90	56.00	0	1,872	0.00%
2022/11/04	0	0.00	0.2	53.20	53.50	-0.2	1,790	-0.01%
2022/11/03	2	50.20	5	52.10	52.50	-3	1,722	-0.17%
2022/11/02	0.2	52.20	10	51.86	51.30	-9.8	1,715	-0.57%
2022/11/01	4	49.70	1	50.70	50.40	3	1,672	0.18%
2022/10/31	8	51.15	0	0.00	50.20	8	1,651	0.48%
2022/10/26	3	46.93	1	47.35	47.35	2	1,476	0.14%
2022/10/24	0	0.00	2	47.35	46.85	-2	1,436	-0.14%
2022/10/18	1	47.50	0	0.00	46.95	1	1,407	0.07%
2022/10/17	1	44.15	0	0.00	46.35	1	1,402	0.07%
2022/09/28	0	0.00	2	51.30	49.25	-2	1,275	-0.16%
2022/09/27	0	0.00	2	53.45	54.50	-2	1,240	-0.16%
2022/09/26	0	0.00	5	54.78	53.70	-5	1,232	-0.41%
2022/09/22	0	0.00	1	58.60	59.80	-1	1,194	-0.08%
2022/09/21	2	60.45	0	0.00	59.80	2	1,181	0.17%
2022/09/20	5	61.76	1	62.60	62.00	4	1,125	0.36%
2022/09/19	0	0.00	1	61.70	60.60	-1	1,074	-0.09%
2022/09/16	2	64.65	0	63.10	64.10	2	1,011	0.20%
2022/09/15	27	65.52	25	65.79	65.80	2	942	0.21%
2022/09/14	11	60.70	11	62.00	62.20	0	767	0.00%
2022/09/13	1	56.70	2	57.15	56.80	-1	668	-0.15%
2022/09/06	2	54.00	0	0.00	53.70	2	666	0.30%
2022/08/25	1	60.40	0	0.00	60.20	1	800	0.12%
2022/08/16	0	0.00	2	60.45	60.10	-2	881	-0.23%
2022/08/15	2	59.30	1	59.50	59.50	1	829	0.12%
2022/08/11	1	57.70	11	57.33	57.50	-10	807	-1.24%
2022/08/10	1	55.90	2	55.05	54.80	-1	785	-0.13%
2022/08/09	1	53.10	2	54.55	54.70	-1	777	-0.13%
2022/08/08	0	0.00	1	50.30	50.40	-1	759	-0.13%
2022/08/02	1	51.00	0	0.00	51.20	1	767	0.13%
2022/08/01	1	53.50	0	0.00	52.80	1	766	0.13%
2022/07/18	0	0.00	1	52.90	52.70	-1	823	-0.12%
2022/07/12	1	49.00	2	48.90	48.75	-1	821	-0.12%
2022/07/08	1	50.20	0	0.00	50.80	1	821	0.12%
2022/06/22	1	57.50	0	0.00	56.40	1	882	0.11%
2022/06/14	4	56.70	0	0.00	59.40	4	898	0.45%
2022/06/13	4	59.10	0	58.50	58.00	4	918	0.43%
2022/06/08	7	66.27	6	64.93	64.90	1	922	0.11%
2022/06/02	1	63.29	0	0.00	61.10	1	954	0.11%
2022/06/01	0	0.00	1	63.60	63.30	-1	974	-0.10%
2022/05/31	1	61.20	1	61.80	61.80	0	963	0.00%
2022/05/30	10	58.90	11	58.77	60.40	-1	912	-0.11%
2022/05/27	0	0.00	1	56.00	55.90	-1	889	-0.11%
2022/05/26	0	0.00	8	54.74	54.30	-8	895	-0.89%
2022/05/25	0	0.00	1	54.00	54.40	-1	914	-0.11%
2022/05/18	1	54.30	0	0.00	54.70	1	974	0.10%
2022/05/16	1	54.00	0	0.00	53.20	1	971	0.10%
2022/05/13	0	0.00	1	53.60	54.40	-1	977	-0.10%
2022/05/12	1	52.30	0	0.00	52.30	1	974	0.10%
2022/05/11	0	52.50	1	52.20	53.10	-1	971	-0.10%
2022/05/09	1	51.30	0	0.00	51.30	1	977	0.10%
2022/05/04	0	0.00	1	54.00	54.00	-1	989	-0.10%
2022/04/29	0	0.00	2	53.85	53.00	-2	1,011	-0.20%
2022/04/28	1	52.00	2	52.25	51.80	-1	1,010	-0.10%
2022/04/27	1	51.00	1	51.60	51.80	0	1,009	0.00%
2022/04/26	1	53.90	1	53.50	53.70	0	999	0.00%
2022/04/25	2	54.40	1	53.90	53.80	1	1,003	0.10%
2022/04/22	1	57.30	1	59.00	57.00	0	989	0.00%
2022/04/21	1	55.70	0.3	55.40	56.80	0.8	975	0.08%
2022/04/20	1	55.20	2	55.75	55.20	-1	1,003	-0.10%
2022/04/19	2	55.50	0	0.00	55.10	2	1,006	0.20%
2022/04/14	0	0.00	1	55.60	56.20	-1	1,080	-0.09%
2022/04/13	1	55.10	0	0.00	54.70	1	1,097	0.09%
2022/04/12	4	54.60	0	0.00	53.70	4	1,129	0.35%
2022/04/11	1	55.50	1	57.30	54.60	0	1,164	0.00%
2022/04/08	2	57.00	2	56.85	56.50	0	1,211	0.00%
2022/04/07	5	57.28	2	56.65	56.70	3	1,226	0.24%
2022/04/06	0	0.00	1	59.70	59.70	-1	1,233	-0.08%
2022/04/01	0	0.00	10	57.75	58.50	-10	1,268	-0.79%
2022/03/31	1	59.10	0	0.00	58.70	1	1,341	0.07%
2022/03/30	29	61.14	16	61.76	59.90	13	1,356	0.96%
2022/03/29	2	58.50	5	59.38	58.50	-3	1,384	-0.22%
2022/03/28	5	58.90	1	58.50	59.40	4	1,404	0.28%
2022/03/25	4	60.08	0	0.00	60.10	4	1,408	0.28%
2022/03/23	4	59.98	6	60.48	60.20	-2	1,412	-0.14%
2022/03/22	0	0.00	1	58.80	59.00	-1	1,404	-0.07%
2022/03/21	0	0.00	3	58.70	58.70	-3	1,405	-0.21%
2022/03/18	6	57.87	2	57.40	59.00	4	1,407	0.28%
2022/03/17	0	0.00	1	57.30	57.80	-1	1,408	-0.07%
2022/03/16	1	53.90	2	55.55	54.20	-1	1,393	-0.07%
2022/03/15	2	56.60	0	0.00	56.10	2	1,369	0.15%
2022/03/14	1	58.10	1	57.90	58.20	0	1,363	0.00%
2022/03/11	1	58.00	0	0.00	57.20	1	1,369	0.07%
2022/03/10	3	58.67	3	61.23	60.00	0	1,346	0.00%
2022/03/04	2	65.45	1	65.40	64.80	1	1,259	0.08%
2022/03/02	2	66.00	1	66.70	67.00	1	1,259	0.08%
2022/02/25	1	68.70	1	68.20	67.00	0	1,251	0.00%
2022/02/22	0	0.00	5	71.50	70.10	-5	1,266	-0.39%
2022/02/21	0	0.00	2	73.25	73.20	-2	1,252	-0.16%
2022/02/16	0	0.00	1	73.40	73.90	-1	1,342	-0.07%
2022/02/15	2	72.90	1	72.50	72.00	1	1,386	0.07%
2022/02/07	0	0.00	2	73.70	74.00	-2	1,667	-0.12%
2022/01/26	2	73.10	0	0.00	72.00	2	1,685	0.12%
2022/01/19	0	0.00	1	75.80	76.70	-1	1,861	-0.05%
2022/01/17	0	0.00	0	75.50	75.90	0	1,943	0.00%
2022/01/12	0	76.90	0	0.00	76.70	0	1,992	0.00%
2022/01/11	0	77.30	2	77.15	76.80	-2	2,023	-0.10%
2022/01/07	2	79.10	1	79.40	80.60	1	2,018	0.05%
2022/01/06	0	0.00	0	80.60	80.60	0	2,017	0.00%
2022/01/05	1	81.70	1	84.00	81.90	0	2,020	0.00%
2022/01/03	0	83.90	0	0.00	84.80	0	2,046	0.00%
2021/12/29	0	0.00	8	83.71	82.50	-8	2,087	-0.38%
2021/12/28	0	0.00	4	82.50	83.00	-4	2,124	-0.19%
2021/12/27	2.3	81.87	8	82.06	82.60	-5.7	2,123	-0.27%
2021/12/23	6.1	79.84	3	80.50	80.60	3.1	2,162	0.14%
2021/12/22	0	0.00	1	77.40	78.20	-1	2,250	-0.04%
2021/12/20	1	75.20	0	0.00	75.00	1	2,343	0.04%
2021/12/14	2	76.00	0	0.00	76.00	2	2,496	0.08%
2021/12/13	1	77.60	0	0.00	77.60	1	2,545	0.04%
2021/12/10	1	76.40	0	0.00	76.30	1	2,632	0.04%
2021/12/09	0.1	77.60	0	0.00	77.30	0.1	2,799	0.00%
2021/12/08	1	77.60	0	0.00	77.40	1	2,961	0.03%
2021/12/03	4	75.60	0	0.00	75.30	4	3,304	0.12%
2021/12/01	0	0.00	1	77.10	78.30	-1	3,317	-0.03%
2021/11/30	1	79.10	0	0.00	78.60	1	3,365	0.03%
2021/11/26	0	0.00	1	76.10	76.80	-1	3,447	-0.03%
2021/11/23	1	79.10	0	0.00	79.00	1	3,718	0.03%
2021/11/19	0	0.00	2	80.65	80.90	-2	3,710	-0.05%
2021/11/18	2	81.70	0	0.00	81.40	2	3,739	0.05%
2021/11/17	1	81.80	1	83.50	81.80	0	3,755	0.00%
2021/11/16	0	0.00	4	83.33	82.90	-4	3,745	-0.11%
2021/11/15	4	80.40	1	80.60	81.10	3	3,747	0.08%
2021/11/12	5	81.86	1	83.10	81.10	4	3,712	0.11%
2021/11/11	2	83.40	3	82.60	82.80	-1	3,679	-0.03%
2021/11/10	4	86.95	0	0.00	86.40	4	3,629	0.11%
2021/11/09	0	0.00	3	85.20	85.70	-3	3,553	-0.08%
2021/11/05	0	0.00	1	83.60	83.50	-1	3,559	-0.03%
2021/11/02	0	0.00	2	83.70	82.50	-2	3,491	-0.06%
2021/11/01	6	88.60	2	86.25	87.80	4	3,451	0.12%
2021/10/29	0	0.00	4	85.50	84.80	-4	3,374	-0.12%
2021/10/28	0	0.00	13	83.68	83.60	-13	3,347	-0.39%
2021/10/26	1	83.70	1	83.20	83.00	0	3,348	0.00%
2021/10/25	1	83.40	1	83.70	83.70	0	3,309	0.00%
2021/10/22	3	84.13	1	84.50	83.80	2	3,351	0.06%
2021/10/21	2	83.70	1	84.10	82.40	1	3,318	0.03%
2021/10/15	0	0.00	1	81.20	80.40	-1	3,360	-0.03%
2021/10/14	3	81.23	2	79.85	78.70	1	3,369	0.03%
2021/10/13	2	83.45	2	82.15	80.80	0	3,352	0.00%
2021/10/12	1	85.80	1	82.60	82.00	0	3,362	0.00%
2021/10/08	7	85.49	1	85.00	85.40	6	3,383	0.18%
2021/10/07	10	81.82	13	83.84	85.00	-3	3,395	-0.09%
2021/10/06	1.4	80.69	5	80.86	80.00	-3.6	3,536	-0.10%
2021/10/05	3	78.93	1	79.40	79.30	2	3,728	0.05%
2021/10/04	0.3	76.40	1	75.70	75.00	-0.7	3,809	-0.02%
2021/10/01	1	79.80	1	76.70	75.70	0	3,815	0.00%
2021/09/30	3.3	79.48	0	0.00	80.60	3.3	3,745	0.09%
2021/09/29	12	82.40	4	80.55	79.40	8	3,698	0.22%
2021/09/28	1	88.20	4	88.38	88.20	-3	3,562	-0.08%
2021/09/27	1	88.00	0	0.00	90.30	1	3,537	0.03%
2021/09/24	2	87.00	0	0.00	89.70	2	3,498	0.06%
2021/09/23	0	0.00	1	84.60	83.70	-1	3,468	-0.03%
2021/09/22	0	0.00	1	83.00	84.30	-1	3,547	-0.03%
2021/09/17	1	85.10	0	0.00	85.60	1	3,570	0.03%
2021/09/15	4	84.25	0	0.00	83.80	4	3,767	0.11%
2021/09/14	7	89.47	3	89.60	88.10	4	3,708	0.11%
2021/09/13	11	90.75	13	88.77	90.10	-2	3,535	-0.06%
2021/09/10	31	90.88	32.1	91.21	90.50	-1.1	3,359	-0.03%
2021/09/09	0	0.00	3	84.57	85.00	-3	3,112	-0.10%
2021/09/08	2	80.10	1	80.60	78.30	1	3,010	0.03%
2021/09/07	3	79.53	2	79.30	79.70	1	2,986	0.03%
2021/09/06	0	0.00	1	82.60	82.50	-1	2,955	-0.03%
2021/09/03	1	83.80	2	84.10	84.00	-1	2,930	-0.03%
2021/09/02	1	83.80	0	0.00	80.10	1	2,869	0.03%
2021/08/31	15	85.82	14	85.50	84.80	1	2,760	0.04%
2021/08/30	0	0.00	4	80.10	83.90	-4	2,545	-0.16%
2021/08/27	2	77.70	0	0.00	76.30	2	2,470	0.08%
2021/08/25	1	80.50	1	79.90	79.00	0	2,501	0.00%
2021/08/20	0	0.00	2	76.95	76.40	-2	2,491	-0.08%
2021/08/16	0	0.00	1	70.60	74.10	-1	2,534	-0.04%
2021/08/12	0	0.00	2	77.30	76.20	-2	2,552	-0.08%
2021/08/11	1	73.00	0	0.00	73.60	1	2,534	0.04%
2021/08/09	1	77.40	0	0.00	76.10	1	2,612	0.04%
2021/08/06	1	79.90	0	0.00	78.90	1	2,644	0.04%
2021/08/05	1	79.90	1	80.30	79.90	0	2,696	0.00%
2021/08/03	2	78.25	0	0.00	77.00	2	2,801	0.07%
2021/07/28	1	73.20	1	74.80	74.70	0	2,849	0.00%
2021/07/23	2	82.90	1	80.30	82.00	1	2,851	0.04%
2021/07/22	3	82.70	5	81.58	80.50	-2	2,824	-0.07%
2021/07/21	4.1	82.00	3	83.40	81.70	1.1	2,809	0.04%
2021/07/19	0	0.00	1	88.70	87.00	-1	2,785	-0.04%
2021/07/16	1	89.00	1	88.40	88.10	0	2,793	0.00%
2021/07/15	2	89.05	4	89.60	89.70	-2	2,769	-0.07%
2021/07/14	0	0.00	1	85.80	84.70	-1	2,709	-0.04%
2021/07/13	12.1	92.14	5	90.36	87.50	7.1	2,656	0.27%
2021/07/12	5	93.04	6	92.70	95.20	-1	2,458	-0.04%
2021/07/09	11	86.77	15	85.60	87.00	-4	2,219	-0.18%
2021/07/08	1	80.30	1	84.30	84.30	0	2,096	0.00%
2021/07/07	1	80.80	1	80.50	79.90	0	2,068	0.00%
2021/07/06	1	80.30	0	0.00	79.90	1	2,107	0.05%
2021/07/05	1	81.50	0	0.00	80.80	1	2,159	0.05%
2021/07/01	0	0.00	3	81.17	80.10	-3	2,181	-0.14%
2021/06/30	7	83.64	4	82.58	83.40	3	2,196	0.14%
2021/06/29	2	82.80	4	83.63	84.90	-2	2,206	-0.09%
2021/06/28	3	80.67	1	82.00	82.00	2	2,273	0.09%
2021/06/25	10	82.81	7	82.01	80.90	3	2,355	0.13%
2021/06/24	31	80.97	28	80.95	81.60	3	2,293	0.13%
2021/06/23	0	0.00	3	71.90	74.20	-3	2,151	-0.14%
2021/06/22	0	0.00	1	68.30	67.50	-1	2,128	-0.05%
2021/06/10	2	69.60	0	0.00	69.40	2	2,291	0.09%
2021/06/08	0	0.00	1	69.00	68.50	-1	2,344	-0.04%
2021/06/07	0	0.00	2	68.20	68.50	-2	2,353	-0.08%
2021/06/04	4	67.43	4	67.85	67.10	0	2,350	0.00%
2021/06/03	2	69.80	2	70.20	69.80	0	2,342	0.00%
2021/06/02	7	71.19	1	71.00	70.70	6	2,355	0.25%
2021/06/01	0	0.00	4.4	72.09	72.00	-4.4	2,344	-0.19%
2021/05/28	2	67.30	1	68.10	68.00	1	2,348	0.04%
2021/05/26	0.4	66.50	0	0.00	65.90	0.4	2,392	0.01%
2021/05/25	5	65.78	0	0.00	65.20	5	2,395	0.21%
2021/05/24	0	0.00	2	61.00	65.10	-2	2,393	-0.08%
2021/05/21	2	61.00	2	62.15	62.90	0	2,377	0.00%
2021/05/19	2	60.00	4	58.40	57.40	-2	2,350	-0.09%
2021/05/18	5	59.44	5	58.64	60.20	0	2,327	0.00%
2021/05/14	3	57.20	2	56.85	56.60	1	2,246	0.04%
2021/05/13	7	55.44	0	0.00	55.00	7	2,229	0.31%
2021/05/12	14	57.74	10	60.87	57.00	4	2,182	0.18%
2021/05/11	0	0.00	10	61.05	60.00	-10	2,151	-0.46%
2021/05/10	1	67.00	0	0.00	65.90	1	2,212	0.05%
2021/05/07	0	0.00	2	68.55	69.70	-2	2,190	-0.09%
2021/05/06	1	67.50	0	0.00	67.90	1	2,181	0.05%
2021/05/03	1	74.40	2	72.80	73.40	-1	2,128	-0.05%
2021/04/29	0	0.00	6	79.25	79.10	-6	2,096	-0.29%
2021/04/28	1	80.10	0	0.00	80.10	1	2,105	0.05%
2021/04/27	0	0.00	2	80.90	80.80	-2	2,140	-0.09%
2021/04/26	4	79.95	0	0.00	80.10	4	2,180	0.18%
2021/04/23	0	0.00	2	81.75	81.00	-2	2,211	-0.09%
2021/04/22	2	83.00	0	0.00	81.00	2	2,322	0.09%
2021/04/21	1	85.80	0	0.00	85.30	1	2,385	0.04%
2021/04/20	1	86.70	1	86.50	86.50	0	2,392	0.00%
2021/04/19	0	0.00	1	85.40	85.00	-1	2,392	-0.04%
2021/04/13	0	0.00	1	85.30	84.20	-1	2,527	-0.04%
2021/04/12	1	86.10	1	86.80	85.80	0	2,524	0.00%
2021/04/09	2	85.20	2	85.05	85.70	0	2,500	0.00%
2021/04/08	1	83.30	1	83.50	83.30	0	2,466	0.00%
2021/04/07	1	84.00	1	84.50	84.00	0	2,449	0.00%
2021/04/06	3	87.53	2	86.70	84.70	1	2,436	0.04%
2021/04/01	6	90.05	1	87.60	87.70	5	2,423	0.21%
2021/03/31	7	89.11	12	89.40	90.00	-5	2,357	-0.21%
2021/03/30	51	86.67	51	86.61	86.70	0	2,212	0.00%
2021/03/29	1	79.00	20	79.79	78.90	-19	2,113	-0.90%
2021/03/25	0	0.00	2	82.20	82.00	-2	2,134	-0.09%
2021/03/23	0	0.00	2	84.65	83.80	-2	2,137	-0.09%
2021/03/22	1	86.30	0	0.00	87.20	1	2,086	0.05%
2021/03/16	1	95.90	0	0.00	95.50	1	2,140	0.05%
2021/03/12	15	98.00	16	97.73	96.70	-1	2,207	-0.05%
2021/03/10	1	93.90	0	0.00	94.10	1	2,249	0.04%
2021/03/05	0	0.00	1	94.40	96.00	-1	2,550	-0.04%
2021/03/03	1	94.60	2	97.85	96.00	-1	2,603	-0.04%
2021/03/02	0	0.00	1	101.50	97.40	-1	2,585	-0.04%
2021/02/25	0	0.00	4	94.80	94.50	-4	2,570	-0.16%
2021/02/24	6	95.28	0	0.00	93.80	6	2,569	0.23%
2021/02/22	0	0.00	4	92.30	92.80	-4	2,543	-0.16%
2021/02/19	3	90.70	0	0.00	90.90	3	2,550	0.12%
2021/02/03	0	0.00	2	84.00	84.80	-2	2,798	-0.07%
2021/02/02	1	79.60	1	80.00	84.80	0	2,828	0.00%
2021/02/01	3	78.73	1	78.40	78.30	2	2,814	0.07%
2021/01/29	1	88.80	0	0.00	87.00	1	2,789	0.04%
2021/01/26	1	93.10	0	0.00	92.30	1	2,910	0.03%
2021/01/25	0	0.00	3	92.90	93.00	-3	2,937	-0.10%
2021/01/20	2	93.35	0	0.00	91.50	2	3,010	0.07%
2021/01/18	1	98.20	1	98.10	97.90	0	2,973	0.00%
2021/01/15	27	106.39	5	105.20	102.00	22	2,977	0.74%
2021/01/14	4	103.75	0	0.00	104.00	4	2,887	0.14%
2021/01/13	1	99.00	0	0.00	98.20	1	2,816	0.04%
2021/01/12	1	98.00	0	0.00	97.30	1	2,846	0.04%
2021/01/11	1	99.00	0	0.00	101.00	1	2,918	0.03%
2021/01/07	0	0.00	4	100.70	100.50	-4	2,977	-0.13%
2021/01/06	2	99.95	2	101.25	102.00	0	3,022	0.00%
2021/01/05	0	96.50	0	0.00	96.00	0	2,965	0.00%
2021/01/04	0	0.00	3	95.20	96.20	-3	3,077	-0.10%
2020/12/22	2	91.80	0	0.00	91.60	2	3,405	0.06%
2020/12/21	2	95.95	1	98.30	95.80	1	3,379	0.03%
2020/12/18	3	100.17	2	100.25	99.70	1	3,371	0.03%
2020/12/16	0	0.00	2	97.00	96.50	-2	3,434	-0.06%
2020/12/11	2	98.80	0	0.00	98.00	2	3,630	0.06%
2020/12/08	2	104.50	2	103.75	103.50	0	3,639	0.00%
2020/12/04	3	109.17	2	108.25	106.50	1	3,699	0.03%
2020/12/03	14	115.89	83	114.85	111.00	-69	3,713	-1.86%
2020/12/02	229	113.68	185	114.35	117.00	44	3,676	1.20%	大買/大賣/
2020/12/01	24	107.00	4	107.50	106.50	20	3,613	0.55%
2020/11/30	35	109.50	30	109.50	106.50	5	3,755	0.13%
2020/11/26	1	104.00	3	106.00	104.00	-2	4,076	-0.05%
2020/11/25	64	107.08	124	106.10	105.00	-60	4,246	-1.41%	大賣/
2020/11/24	114	107.34	51	107.26	105.50	63	4,429	1.42%	大買/
2020/11/23	1	106.50	1	105.00	105.00	0	4,722	0.00%
2020/11/19	2	106.00	1	105.00	105.00	1	5,247	0.02%
2020/11/18	1	105.50	1	108.00	108.00	0	5,378	0.00%
2020/11/17	0	0.00	1	106.00	105.00	-1	5,584	-0.02%
2020/11/16	1	107.00	0	0.00	106.50	1	5,886	0.02%
2020/11/13	0	0.00	10	108.25	107.00	-10	6,408	-0.16%
2020/11/12	37	108.00	25	109.00	110.00	12	6,671	0.18%
2020/11/11	141	108.95	149	109.01	108.50	-8	6,830	-0.12%	大買/大賣/
2020/11/09	2	103.75	2	105.00	105.50	0	6,831	0.00%
2020/11/06	1	104.00	4	105.38	104.00	-3	6,872	-0.04%
2020/11/05	2	101.10	7	101.57	100.00	-5	6,930	-0.07%
2020/11/04	2	94.25	0	0.00	96.10	2	6,988	0.03%
2020/11/02	4	96.25	4	92.00	91.40	0	7,190	0.00%
2020/10/29	0	0.00	2	93.20	93.40	-2	7,777	-0.03%
2020/10/28	1	99.00	0	0.00	96.30	1	8,135	0.01%
2020/10/27	0	0.00	1	99.30	98.50	-1	8,244	-0.01%
2020/10/26	1	99.10	1	101.00	99.10	0	8,303	0.00%
2020/10/23	2	104.00	2	101.50	103.50	0	8,308	0.00%
2020/10/22	4	99.25	3	98.93	98.80	1	8,297	0.01%
2020/10/21	4	103.25	12	102.88	102.50	-8	8,294	-0.10%
2020/10/20	6	102.92	6	103.33	104.00	0	8,342	0.00%
2020/10/19	68	104.72	12	101.75	101.00	56	8,390	0.67%
2020/10/16	22	106.73	80	106.53	106.00	-58	8,353	-0.69%
2020/10/15	90	107.39	95	107.78	108.50	-5	8,545	-0.06%
2020/10/14	4	109.63	4	108.88	108.00	0	8,833	0.00%
2020/10/13	8	110.88	7	111.86	112.00	1	8,808	0.01%
2020/10/12	17	111.09	13	109.46	111.00	4	8,842	0.05%
2020/10/08	5	118.70	0	0.00	117.00	5	8,841	0.06%
2020/10/07	6	123.83	7	123.14	121.50	-1	8,957	-0.01%
2020/10/06	9	124.39	18	123.03	121.50	-9	8,954	-0.10%
2020/10/05	4	118.88	3	118.33	119.50	1	8,868	0.01%
2020/09/30	4	112.25	5	115.30	116.00	-1	8,919	-0.01%
2020/09/29	5	115.30	0	0.00	113.00	5	8,948	0.06%
2020/09/28	0	0.00	4	115.88	117.00	-4	8,985	-0.04%
2020/09/25	78	111.21	78.1	110.88	110.50	-0.1	8,994	0.00%
2020/09/24	7	115.29	0	0.00	112.50	7	9,030	0.08%
2020/09/23	2	117.50	8	118.75	118.00	-6	9,162	-0.07%
2020/09/22	8	116.75	1.2	119.46	116.00	6.8	9,281	0.07%
2020/09/21	3	124.50	13	123.77	119.50	-10	9,273	-0.11%
2020/09/18	8	121.00	53	119.94	121.00	-45	9,222	-0.49%
2020/09/17	5	117.50	5	116.80	116.50	0	9,128	0.00%
2020/09/16	48	117.21	10	119.30	116.00	38	9,102	0.42%
2020/09/15	4	115.50	3	114.83	114.50	1	9,049	0.01%
2020/09/14	3	110.33	6	113.50	116.00	-3	9,014	-0.03%
2020/09/11	43	109.45	43	110.58	110.00	0	8,975	0.00%
2020/09/10	0	0.00	1	112.50	111.50	-1	8,958	-0.01%
2020/09/08	1	113.50	0	0.00	113.50	1	8,910	0.01%
2020/09/07	7	116.00	3	118.50	111.50	4	8,904	0.04%
2020/09/04	1	115.50	2	118.00	117.50	-1	8,915	-0.01%
2020/09/03	13	121.23	0	0.00	118.50	13	8,841	0.15%
2020/09/02	31.2	120.07	5	122.50	124.50	26.2	8,720	0.30%
2020/09/01	3.1	119.97	30	122.70	119.00	-26.9	8,569	-0.31%
2020/08/31	26	123.92	7	124.50	123.00	19	8,391	0.23%
2020/08/28	16	129.97	10	130.00	128.50	6	8,239	0.07%
2020/08/27	198	132.71	216	133.02	129.00	-18	8,073	-0.22%	大買/大賣/
2020/08/26	40	131.81	97	132.39	126.50	-57	7,875	-0.72%
2020/08/25	105	129.96	40	127.38	132.50	65	7,705	0.84%	大買/
2020/08/24	126	121.56	128	121.98	121.00	-2	7,525	-0.03%	大買/大賣/
2020/08/21	8	118.13	4	121.63	115.50	4	7,423	0.05%
2020/08/20	52	119.46	48	119.45	119.00	4	7,244	0.06%
2020/08/19	181	130.07	214	130.21	123.50	-33	7,037	-0.47%	大買/大賣/
2020/08/18	60	121.68	56	119.72	123.00	4	6,553	0.06%
2020/08/17	223	107.10	194	107.10	112.00	29	6,422	0.45%	大買/大賣/
2020/08/14	1	98.20	2	100.50	102.00	-1	6,451	-0.02%
2020/08/13	1	97.40	1	98.10	98.00	0	6,386	0.00%
2020/08/11	1	99.60	0	0.00	97.00	1	6,268	0.02%
2020/08/10	0	0.00	6	105.07	99.60	-6	6,183	-0.10%
2020/08/07	71	106.64	65	106.77	105.50	6	6,103	0.10%
2020/08/06	11	108.09	12	108.79	107.50	-1	6,031	-0.02%
2020/08/05	13	106.69	9	105.83	105.50	4	5,924	0.07%
2020/08/04	55	99.77	64	100.67	102.50	-9	5,671	-0.16%
2020/08/03	133	94.85	147	95.06	93.40	-14	5,339	-0.26%	大買/大賣/
2020/07/31	0	0.00	3	88.43	87.80	-3	4,963	-0.06%
2020/07/30	11	86.68	0	0.00	87.20	11	4,872	0.23%
2020/07/28	6	81.33	1	83.20	81.40	5	4,853	0.10%
2020/07/24	0	0.00	1	81.70	83.20	-1	4,905	-0.02%
2020/07/23	41	88.56	41	88.77	85.40	0	4,865	0.00%
2020/07/22	2	87.90	2	87.05	87.00	0	4,795	0.00%
2020/07/21	1	87.60	5	86.92	87.30	-4	4,748	-0.08%
2020/07/20	55	88.05	65	87.58	90.10	-10	4,555	-0.22%
2020/07/15	4	82.18	1	86.40	81.10	3	4,146	0.07%
2020/07/14	5	83.58	7	84.16	84.20	-2	4,112	-0.05%
2020/07/13	1	79.90	1	80.90	80.00	0	3,962	0.00%
2020/07/10	2	80.05	0	0.00	79.50	2	3,992	0.05%
2020/07/09	5	82.58	0	0.00	82.00	5	3,999	0.13%
2020/07/08	4	82.80	0	0.00	82.70	4	3,978	0.10%
2020/07/07	7	84.93	1	84.60	84.60	6	3,949	0.15%
2020/07/03	6	86.90	8	86.90	86.50	-2	3,951	-0.05%
2020/07/02	1	89.90	14	90.42	89.50	-13	3,889	-0.33%
2020/07/01	34	88.71	40	88.08	87.20	-6	3,737	-0.16%
2020/06/30	2	81.30	1	82.50	81.30	1	3,599	0.03%
2020/06/29	0	0.00	1	79.90	80.20	-1	3,590	-0.03%
2020/06/23	2	81.75	0	0.00	81.40	2	3,598	0.06%
2020/06/22	0	0.00	1	83.70	81.50	-1	3,591	-0.03%
2020/06/17	3	84.43	1	84.80	84.00	2	3,615	0.06%
2020/06/16	2	83.80	1	84.00	85.10	1	3,669	0.03%
2020/06/15	6	84.18	2	84.15	82.50	4	3,694	0.11%
2020/06/12	7	82.16	5	83.44	84.50	2	3,735	0.05%
2020/06/11	4	83.28	4	83.90	81.60	0	3,744	0.00%
2020/06/10	0	0.00	3	81.87	81.80	-3	3,706	-0.08%
2020/06/09	2	83.10	2	83.80	82.40	0	3,749	0.00%
2020/06/08	3	84.17	4	85.01	83.80	-1	3,776	-0.03%
2020/06/05	6	85.80	6	85.70	85.00	0	3,799	0.00%
2020/06/04	5	85.74	5	85.42	85.80	0	3,790	0.00%
2020/06/03	3	85.30	2	85.85	85.20	1	3,795	0.03%
2020/06/02	4	86.58	4	86.68	85.60	0	3,770	0.00%
2020/06/01	4	84.90	7	83.13	85.00	-3	3,676	-0.08%
2020/05/29	5	83.08	1	82.50	81.80	4	3,656	0.11%
2020/05/28	12	81.63	7	81.99	82.70	5	3,599	0.14%
2020/05/27	0	0.00	2	82.40	79.90	-2	3,570	-0.06%
2020/05/26	1	83.00	3	83.80	82.00	-2	3,575	-0.06%
2020/05/25	7	81.49	11	81.16	81.30	-4	3,497	-0.11%
2020/05/22	32	84.71	21	84.18	81.70	11	3,470	0.32%
2020/05/21	11	82.17	7	81.57	83.60	4	3,390	0.12%
2020/05/20	2	74.50	0	0.00	76.00	2	3,258	0.06%
2020/05/19	0	0.00	1	73.00	74.20	-1	3,277	-0.03%
2020/05/18	4	72.95	0	0.00	71.00	4	3,263	0.12%
2020/05/15	1	76.40	1	75.30	76.00	0	3,230	0.00%
2020/05/14	2	76.35	4	77.65	74.80	-2	3,203	-0.06%
2020/05/13	0	0.00	1	75.10	75.60	-1	3,170	-0.03%
2020/05/11	6	76.83	7	77.87	75.00	-1	3,204	-0.03%
2020/05/07	0	0.00	1	72.40	73.60	-1	3,260	-0.03%
2020/05/06	1	72.60	10	73.00	72.50	-9	3,275	-0.27%
2020/05/05	0	0.00	36	72.05	72.50	-36	3,345	-1.08%
2020/05/04	1	67.00	0	0.00	69.00	1	3,348	0.03%
2020/04/30	1	68.10	0	0.00	69.30	1	3,363	0.03%
2020/04/29	0	0.00	1	68.90	66.90	-1	3,362	-0.03%
2020/04/28	0	0.00	6	65.15	66.50	-6	3,324	-0.18%
2020/04/27	1	65.50	1	65.90	65.50	0	3,337	0.00%
2020/04/23	6	66.03	4	65.18	65.40	2	3,380	0.06%
2020/04/20	3	65.50	0	0.00	65.20	3	3,385	0.09%
2020/04/17	1	65.00	4	66.70	65.10	-3	3,424	-0.09%
2020/04/16	4	64.70	0	0.00	64.70	4	3,385	0.12%
2020/04/15	0	0.00	2	62.55	63.70	-2	3,398	-0.06%
2020/04/14	0	0.00	1	59.70	60.10	-1	3,322	-0.03%
2020/04/13	1	59.20	0	0.00	59.00	1	3,317	0.03%
2020/04/09	1	61.40	0	0.00	61.40	1	3,318	0.03%
2020/04/01	4	54.80	0	0.00	54.90	4	3,421	0.12%
2020/03/23	0	0.00	1	42.45	42.45	-1	3,641	-0.03%
2020/03/20	1	48.80	0	0.00	47.15	1	3,733	0.03%
2020/03/18	10	55.00	10	56.68	50.50	0	3,788	0.00%
2020/03/17	1	59.20	1	57.50	56.10	0	3,887	0.00%
2020/03/16	4	64.70	0	0.00	62.30	4	3,944	0.10%
2020/03/13	26	64.98	1	69.30	69.20	25	4,185	0.60%
2020/03/12	27	71.91	0	0.00	72.00	27	4,433	0.61%
2020/03/11	1	79.40	2	79.30	77.50	-1	4,457	-0.02%
2020/03/10	1	72.50	1	72.40	77.50	0	4,483	0.00%
2020/03/09	1	73.80	2	75.90	73.80	-1	4,686	-0.02%
2020/03/06	2	78.65	0	0.00	78.00	2	4,853	0.04%
2020/03/05	0	0.00	2	80.40	79.60	-2	5,210	-0.04%
2020/03/04	2	79.00	1	80.60	78.80	1	5,650	0.02%
2020/03/03	2	79.35	2	80.50	79.90	0	6,095	0.00%
2020/02/27	2	77.80	9	74.84	74.00	-7	6,417	-0.11%
2020/02/26	3	81.00	3	79.80	79.20	0	6,428	0.00%
2020/02/25	1	83.30	0	0.00	81.80	1	6,413	0.02%
2020/02/24	4	83.25	2	84.20	83.10	2	6,407	0.03%
2020/02/21	12	83.68	10	83.31	83.80	2	6,430	0.03%
2020/02/20	4	81.40	4	80.55	80.60	0	6,405	0.00%
2020/02/19	0	0.00	1	78.80	79.00	-1	6,397	-0.02%
2020/02/18	3	77.33	0	0.00	77.20	3	6,427	0.05%
2020/02/17	3	78.73	3	78.63	78.70	0	6,426	0.00%
2020/02/12	0	0.00	2	78.85	79.70	-2	6,322	-0.03%
2020/02/11	4	78.93	7	78.36	78.20	-3	6,298	-0.05%
2020/02/07	4	73.77	1	74.00	73.50	3	6,218	0.05%
2020/02/06	0	0.00	4	73.28	75.60	-4	6,228	-0.06%
2020/02/05	6	70.53	0	0.00	70.30	6	6,142	0.10%
2020/02/03	5	72.66	1	71.30	71.50	4	6,160	0.06%
2020/01/31	2	73.65	3	76.93	76.60	-1	6,152	-0.02%
2020/01/20	1	85.30	0	0.00	86.00	1	6,141	0.02%
2020/01/17	3	86.57	3	86.40	85.70	0	6,134	0.00%
2020/01/16	1	84.80	1	85.30	84.70	0	6,096	0.00%
2020/01/15	1	85.20	1	85.10	84.70	0	6,087	0.00%
2020/01/14	2	86.35	1	86.70	86.00	1	6,071	0.02%
2020/01/13	2	86.55	4	86.05	86.20	-2	6,033	-0.03%
2020/01/10	1	83.60	1	82.80	83.00	0	5,975	0.00%
2020/01/09	4	83.83	4	83.80	84.10	0	5,930	0.00%
2020/01/08	3	79.70	3	79.70	79.60	0	5,877	0.00%
2020/01/07	2	81.60	2	82.20	79.50	0	5,858	0.00%
2020/01/03	5	84.74	4	85.48	83.90	1	5,817	0.02%
2020/01/02	3	87.67	1	87.70	87.00	2	5,767	0.03%
2019/12/31	7	88.80	6	88.38	88.50	1	5,740	0.02%
2019/12/30	1	88.80	0	0.00	88.40	1	5,722	0.02%
2019/12/27	4	87.10	4	87.43	87.20	0	5,673	0.00%
2019/12/26	7	85.90	7	86.17	86.10	0	5,622	0.00%
2019/12/25	0	0.00	1	84.70	86.20	-1	5,601	-0.02%
2019/12/24	4	84.18	5	85.24	83.80	-1	5,575	-0.02%
2019/12/23	2	86.60	0	0.00	85.90	2	5,535	0.04%
2019/12/20	1	87.90	3	87.00	87.70	-2	5,505	-0.04%
2019/12/19	9	87.73	10	87.39	86.70	-1	5,481	-0.02%
2019/12/18	4	87.10	32	87.63	86.50	-28	5,441	-0.51%
2019/12/17	25	90.21	15	89.90	89.00	10	5,353	0.19%
2019/12/16	1	88.10	2	89.35	88.60	-1	5,314	-0.02%
2019/12/13	4	90.68	1	89.20	88.30	3	5,311	0.06%
2019/12/12	30	93.57	48	93.61	92.70	-18	5,259	-0.34%
2019/12/11	30	90.53	8	90.55	90.70	22	5,276	0.42%
2019/12/10	45	90.49	44	90.09	90.50	1	5,215	0.02%
2019/12/09	106	84.90	109	84.86	87.10	-3	4,920	-0.06%	大買/大賣/
2019/12/06	10	82.90	9	82.66	82.50	1	4,593	0.02%
2019/12/05	37	82.78	37	82.77	82.60	0	4,507	0.00%
2019/12/04	104	83.43	103	83.62	81.70	1	4,435	0.02%	大買/大賣/
2019/12/03	11	79.05	16	79.05	82.30	-5	4,213	-0.12%
2019/12/02	49	79.42	60	79.27	79.70	-11	4,024	-0.27%
2019/11/29	101	81.32	89	80.66	76.20	12	3,653	0.33%	大買/
2019/11/28	322	78.86	300	78.80	81.90	22	3,188	0.69%	大買/大賣/
2019/11/27	50	73.03	90	72.69	74.50	-40	2,710	-1.48%
2019/11/26	32	72.09	26	72.29	71.00	6	2,499	0.24%
2019/11/25	13	69.10	3	69.00	69.00	10	2,275	0.44%
2019/11/21	2	68.30	4	67.93	67.80	-2	2,198	-0.09%
2019/11/20	8	68.55	3	68.97	67.80	5	2,171	0.23%
2019/11/19	12	70.97	3	71.03	71.00	9	2,094	0.43%
2019/11/15	1	68.70	0	0.00	68.80	1	1,989	0.05%
2019/11/08	1	68.80	0	0.00	68.10	1	2,028	0.05%
2019/11/07	0	0.00	7	68.67	68.90	-7	2,039	-0.34%
2019/11/05	8	71.27	0	0.00	70.30	8	2,009	0.40%
2019/11/04	1	70.00	1	70.80	69.60	0	1,969	0.00%
2019/11/01	1	70.10	7	70.00	70.30	-6	1,956	-0.31%
2019/10/31	20	72.50	7	72.27	70.60	13	1,979	0.66%
2019/10/30	7	71.01	1	70.90	71.10	6	1,871	0.32%
2019/10/29	0	0.00	1	71.20	70.00	-1	1,843	-0.05%
2019/10/28	0	0.00	2	68.50	69.60	-2	1,804	-0.11%
2019/10/25	0	0.00	1	67.20	67.20	-1	1,796	-0.06%
2019/10/22	0	0.00	1	67.80	68.00	-1	1,823	-0.05%
2019/10/18	1	68.50	0	0.00	69.10	1	1,898	0.05%
2019/10/15	1	69.30	0	0.00	69.10	1	1,953	0.05%
2019/10/14	1	70.80	0	0.00	70.20	1	1,946	0.05%
2019/10/07	1	70.90	0	0.00	71.40	1	2,043	0.05%
2019/10/04	1	71.60	0	0.00	71.90	1	2,071	0.05%
2019/10/03	1	71.70	7	71.70	71.50	-6	2,109	-0.28%
2019/10/02	0	0.00	17	71.28	71.30	-17	2,087	-0.81%
2019/10/01	0	0.00	6	70.00	70.00	-6	2,107	-0.28%
2019/09/25	5	68.10	0	0.00	67.60	5	2,166	0.23%
2019/09/23	1	70.00	2	70.15	69.70	-1	2,180	-0.05%
2019/09/19	21	70.83	10	70.13	70.10	11	2,240	0.49%
2019/09/18	12	71.90	5	72.90	70.10	7	2,218	0.32%
2019/09/17	2	74.20	1	74.00	74.10	1	2,140	0.05%
2019/09/16	113	76.29	113	76.25	73.80	0	2,100	0.00%	大買/大賣/
2019/09/12	0	0.00	1	70.20	70.90	-1	1,915	-0.05%
2019/09/09	1	68.50	0	0.00	69.00	1	1,858	0.05%
2019/09/05	1	69.20	14	69.26	70.70	-13	1,857	-0.70%
2019/09/04	1	69.50	2	69.35	69.20	-1	1,856	-0.05%
2019/09/02	0	0.00	4	67.90	68.40	-4	1,939	-0.21%
2019/08/30	16	67.41	0	0.00	66.50	16	1,986	0.81%
2019/08/23	1	66.40	3	66.20	66.50	-2	2,115	-0.09%
2019/08/22	6	66.45	5	66.60	66.00	1	2,107	0.05%
2019/08/21	0	68.20	0	0.00	68.40	0	2,093	0.00%
2019/08/20	6	70.75	6	70.85	68.80	0	2,114	0.00%
2019/08/19	0	0.00	2	69.30	69.00	-2	2,125	-0.09%
2019/08/16	2	68.40	0	0.00	68.10	2	2,140	0.09%
2019/08/14	0	0.00	1	69.40	68.10	-1	2,232	-0.04%
2019/08/13	1	65.70	1	66.70	67.00	0	2,308	0.00%
2019/08/08	0	0.00	1	67.90	68.00	-1	2,397	-0.04%
2019/08/02	1	64.00	2	64.95	65.30	-1	2,559	-0.04%
2019/08/01	1	66.00	0	0.00	66.30	1	2,635	0.04%
2019/07/25	1	67.90	0	0.00	67.50	1	3,292	0.03%
2019/07/23	1	69.00	0	0.00	68.10	1	3,345	0.03%
2019/07/22	1	70.90	1	70.70	70.90	0	3,332	0.00%
2019/07/19	1	72.60	2	73.80	73.00	-1	3,343	-0.03%
2019/07/18	3	73.50	3	73.50	73.60	0	3,424	0.00%
2019/07/15	0	0.00	1	71.70	71.00	-1	3,411	-0.03%
2019/07/11	36	73.64	93	73.53	70.30	-57	3,448	-1.65%
2019/07/10	93	72.14	51	72.25	73.90	42	3,385	1.24%
2019/07/09	22	72.44	5	73.00	71.30	17	3,337	0.51%
2019/07/02	0	0.00	5	68.62	68.20	-5	3,234	-0.15%
2019/06/28	0	0.00	10	67.00	66.00	-10	3,167	-0.32%
2019/06/26	108	66.74	116	67.13	68.00	-8	3,198	-0.25%	大買/大賣/
2019/06/25	17	66.20	3	66.23	66.10	14	3,160	0.44%
2019/06/24	1	63.70	0	0.00	63.80	1	3,152	0.03%
2019/06/12	2	66.05	2	65.00	65.00	0	3,305	0.00%
2019/06/10	2	65.10	2	66.35	66.00	0	3,353	0.00%
2019/06/06	3	65.07	3	65.33	65.50	0	3,360	0.00%
2019/06/05	4	64.55	20	64.13	64.60	-16	3,338	-0.48%
2019/06/04	3	62.63	4	62.60	62.70	-1	3,321	-0.03%
2019/06/03	16	61.70	0	0.00	61.70	16	3,489	0.46%
2019/05/31	0	0.00	2	60.90	60.70	-2	3,561	-0.06%
2019/05/24	3	59.73	6	60.22	59.40	-3	3,833	-0.08%
2019/05/20	3	60.67	1	63.70	57.50	2	3,804	0.05%
2019/05/17	1	63.50	0	0.00	63.50	1	3,746	0.03%
2019/05/16	2	66.00	2	66.90	66.40	0	3,729	0.00%
2019/05/15	0	0.00	1	65.30	65.20	-1	3,747	-0.03%
2019/05/14	1	63.30	1	64.10	63.30	0	3,764	0.00%
2019/05/13	1	66.20	1	64.60	64.50	0	3,783	0.00%
2019/05/10	3	66.67	0	0.00	65.60	3	3,809	0.08%
2019/05/09	1	66.50	2	68.20	64.90	-1	3,770	-0.03%
2019/05/08	49	71.59	54	71.92	69.70	-5	3,717	-0.13%
2019/05/07	165	70.29	166	70.79	72.00	-1	3,566	-0.03%	大買/大賣/
2019/05/06	41	69.19	51	69.48	67.50	-10	3,465	-0.29%
2019/05/03	74	68.73	74	69.05	70.50	0	3,394	0.00%
2019/05/02	42	67.75	50	67.58	66.50	-8	3,230	-0.25%
2019/04/29	3	63.87	2	64.65	63.50	1	3,143	0.03%
2019/04/25	0	0.00	1	63.50	64.40	-1	3,376	-0.03%
2019/04/24	16	64.19	1	64.50	64.30	15	3,559	0.42%
2019/04/19	1	61.70	0	0.00	61.90	1	3,660	0.03%
2019/04/18	2	62.00	0	0.00	60.70	2	3,668	0.05%
2019/04/16	0	0.00	2	60.40	61.80	-2	3,699	-0.05%
2019/04/12	4	58.40	0	0.00	58.20	4	3,763	0.11%
2019/04/11	2	59.25	5	59.70	59.20	-3	3,821	-0.08%
2019/04/10	28	58.01	26	58.23	58.00	2	3,820	0.05%
2019/04/03	1	59.40	0	0.00	59.40	1	4,079	0.02%
2019/04/02	0	0.00	1	60.30	59.90	-1	4,157	-0.02%
2019/04/01	0	0.00	9	60.37	60.30	-9	4,190	-0.21%
2019/03/29	0	0.00	1	60.10	60.30	-1	4,208	-0.02%
2019/03/27	1	57.40	0	0.00	57.70	1	4,449	0.02%
2019/03/26	1	59.70	0	0.00	59.40	1	4,487	0.02%
2019/03/25	9	59.96	1	59.80	59.70	8	4,475	0.18%
2019/03/22	1	61.90	1	62.00	62.00	0	4,436	0.00%
2019/03/20	1	59.70	0	0.00	59.70	1	4,396	0.02%
2019/03/15	1	59.00	0	0.00	59.10	1	4,307	0.02%
2019/03/14	1	61.30	2	61.75	60.80	-1	4,250	-0.02%
2019/03/13	0	0.00	1	62.40	63.00	-1	4,197	-0.02%
2019/03/12	2	63.30	0	0.00	63.00	2	4,164	0.05%
2019/03/08	2	64.80	1	64.70	64.30	1	4,060	0.02%
2019/03/07	184	67.05	183	67.04	66.80	1	4,015	0.02%	大買/大賣/
2019/03/06	42	65.49	46	65.28	64.70	-4	3,838	-0.10%
2019/03/05	445	66.28	447	66.44	63.00	-2	3,750	-0.05%	大買/大賣/
2019/03/04	64	64.61	63	64.09	63.80	1	3,537	0.03%
2019/02/27	1	61.10	0	0.00	61.10	1	3,454	0.03%
2019/02/20	1	62.00	2	61.25	61.20	-1	3,373	-0.03%
2019/02/19	2	62.35	1	63.70	63.30	1	3,334	0.03%
2019/02/18	1	62.80	0	0.00	62.80	1	3,274	0.03%
2019/02/15	0	0.00	1	61.70	62.00	-1	3,211	-0.03%
2019/02/14	0	0.00	1	60.60	61.40	-1	3,167	-0.03%
2019/02/13	1	58.30	1	58.60	58.20	0	3,091	0.00%
2019/02/12	4	60.63	2	61.20	59.60	2	3,027	0.07%
2019/02/11	1	59.20	2	61.10	62.50	-1	2,990	-0.03%
2019/01/29	0	0.00	6	60.02	59.50	-6	2,906	-0.21%
2019/01/28	0	0.00	2	57.75	58.10	-2	2,840	-0.07%
2019/01/25	1	56.30	0	0.00	56.40	1	2,820	0.04%
2019/01/24	1	57.80	0	0.00	57.80	1	2,794	0.04%
2019/01/23	1	57.10	3	57.40	57.90	-2	2,778	-0.07%
2019/01/22	0	0.00	3	57.13	57.10	-3	2,766	-0.11%
2019/01/21	7	59.00	6	59.27	59.00	1	2,726	0.04%
2019/01/18	3	61.23	8	60.98	61.30	-5	2,674	-0.19%
2019/01/17	5	62.20	11	62.16	58.00	-6	2,540	-0.24%
2019/01/16	44	64.22	48	64.45	64.30	-4	2,371	-0.17%
2019/01/15	48	59.98	53	60.42	61.80	-5	2,144	-0.23%
2019/01/14	11	59.49	11	58.92	59.40	0	2,000	0.00%
2019/01/11	2	59.90	2	59.20	58.90	0	1,988	0.00%
2019/01/10	4	58.73	4	58.88	58.40	0	1,938	0.00%
2019/01/09	79	59.94	79	59.87	58.00	0	1,932	0.00%
2019/01/07	81	57.85	81	58.09	59.00	0	1,836	0.00%
2019/01/04	2	55.90	0	0.00	56.90	2	1,794	0.11%
2019/01/03	59	57.56	58	58.01	57.50	1	1,787	0.06%
2019/01/02	10	56.60	10	56.85	55.80	0	1,769	0.00%
2018/12/27	21	56.97	20	56.10	54.50	1	1,787	0.06%
2018/12/26	13	57.82	9	57.34	57.50	4	1,665	0.24%
2018/12/25	5	55.88	5	56.78	57.50	0	1,576	0.00%
2018/12/24	0	0.00	2	56.20	56.30	-2	1,490	-0.13%
2018/12/22	7	54.37	8	55.44	55.20	-1	1,450	-0.07%
2018/12/21	35	53.89	39	53.97	54.50	-4	1,404	-0.28%
2018/12/20	7	52.14	6	52.03	52.60	1	1,290	0.08%
2018/12/19	0	0.00	1	49.20	49.35	-1	1,105	-0.09%
2018/12/18	0	0.00	1	45.05	44.90	-1	1,037	-0.10%
2018/12/17	1	46.80	0	0.00	45.80	1	1,043	0.10%
2018/12/14	0	0.00	1	46.70	46.15	-1	1,062	-0.09%
2018/12/03	3	47.63	0	0.00	47.40	3	1,399	0.21%
2018/11/29	0	0.00	2	45.38	45.00	-2	1,533	-0.13%
2018/11/28	1	43.40	0	0.00	43.80	1	1,583	0.06%
2018/11/22	4	44.00	4	42.00	42.00	0	1,627	0.00%
2018/11/12	1	44.30	0	0.00	41.60	1	1,797	0.06%
2018/11/09	1	44.00	1	44.40	44.45	0	1,804	0.00%
2018/11/08	3	42.95	5	43.53	43.95	-2	1,813	-0.11%
2018/11/07	1	41.90	0	0.00	42.20	1	1,834	0.05%
2018/10/31	2	40.50	2	40.50	40.45	0	1,938	0.00%
2018/10/23	0	0.00	1	42.50	41.50	-1	2,209	-0.05%
2018/10/15	4	39.58	3	40.25	39.65	1	2,404	0.04%
2018/10/09	35	44.16	34	42.43	41.45	1	2,449	0.04%
2018/10/08	6	46.59	5	48.45	44.95	1	2,500	0.04%
2018/10/05	5	47.72	4	48.00	47.05	1	2,470	0.04%
2018/10/03	4	53.25	4	53.80	53.50	0	2,446	0.00%
2018/10/02	3	53.10	3	53.20	53.30	0	2,644	0.00%
2018/10/01	6	52.63	5	53.20	53.10	1	2,773	0.04%
2018/09/27	6	52.12	6	52.60	53.30	0	2,971	0.00%
2018/09/26	5	52.78	3	52.50	52.50	2	3,033	0.07%
2018/09/21	0	0.00	2	51.30	52.10	-2	3,292	-0.06%
2018/09/20	5	51.82	7	51.30	50.90	-2	3,317	-0.06%
2018/09/19	2	52.00	0	0.00	52.00	2	3,319	0.06%
2018/09/18	10	52.55	10	51.99	52.10	0	3,329	0.00%
2018/09/17	1	52.80	1	53.00	53.30	0	3,365	0.00%
2018/09/14	10	52.98	11	53.55	53.70	-1	3,387	-0.03%
2018/09/13	2	53.80	4	51.60	51.20	-2	3,419	-0.06%
2018/09/12	17	53.30	16	52.95	53.00	1	3,425	0.03%
2018/09/11	7	54.17	7	54.70	55.00	0	3,465	0.00%
2018/09/10	6	57.28	8	55.58	55.10	-2	3,540	-0.06%
2018/09/07	11	60.64	5	60.98	61.20	6	3,671	0.16%
2018/09/06	7	60.17	7	60.69	60.80	0	3,623	0.00%
2018/09/05	7	59.10	7	59.49	59.90	0	3,789	0.00%
2018/08/30	1	55.40	1	55.80	56.00	0	4,263	0.00%
2018/08/23	1	54.60	1	53.30	53.30	0	4,494	0.00%
2018/08/22	0	0.00	1	56.70	55.40	-1	4,505	-0.02%
2018/08/20	7	52.63	7	53.16	53.00	0	4,549	0.00%
2018/08/16	1	51.30	0	0.00	52.20	1	4,516	0.02%
2018/08/14	0	0.00	11	52.93	52.90	-11	4,513	-0.24%
2018/08/13	36	52.47	37	52.56	51.30	-1	4,464	-0.02%
2018/08/10	0	0.00	2	56.10	55.80	-2	4,400	-0.05%
2018/08/06	2	55.60	18	57.71	55.90	-16	4,424	-0.36%
2018/08/03	0	0.00	5	59.00	58.10	-5	4,340	-0.12%
2018/08/01	4	61.25	0	0.00	60.50	4	4,312	0.09%
2018/07/30	9	58.37	3	58.80	59.00	6	4,242	0.14%
2018/07/25	2	60.00	4	60.45	60.40	-2	4,168	-0.05%
2018/07/23	2	58.00	1	58.00	57.70	1	4,131	0.02%
2018/07/20	113	61.34	112	61.35	59.40	1	4,119	0.02%	大買/大賣/
2018/07/19	0	0.00	1	60.20	59.70	-1	4,047	-0.02%
2018/07/18	0	0.00	1	60.50	58.80	-1	4,044	-0.02%
2018/07/17	1	59.50	1	58.90	60.20	0	4,011	0.00%
2018/07/16	0	0.00	1	59.00	60.60	-1	3,970	-0.03%
2018/07/13	3	58.03	3	57.50	57.40	0	3,883	0.00%
2018/07/12	8	57.84	0	0.00	57.60	8	3,883	0.21%
2018/07/11	19	57.94	1	58.50	57.50	18	3,889	0.46%
2018/07/10	7	58.57	38	60.05	58.10	-31	3,883	-0.80%
2018/07/09	6	61.93	3	62.10	62.50	3	3,722	0.08%
2018/07/06	0	0.00	1	59.70	59.70	-1	3,612	-0.03%
2018/07/05	18	61.25	18	61.42	58.50	0	3,522	0.00%
2018/07/04	0	0.00	1	61.50	61.00	-1	3,500	-0.03%
2018/07/03	2	60.10	15	61.97	62.00	-13	3,453	-0.38%
2018/06/29	0	0.00	2	57.00	56.20	-2	3,241	-0.06%
2018/06/28	0	0.00	3	53.70	53.50	-3	3,214	-0.09%
2018/06/26	1	55.00	0	0.00	55.50	1	3,211	0.03%
2018/06/22	0	0.00	4	58.00	57.80	-4	3,215	-0.12%
2018/06/21	0	0.00	2	57.60	57.10	-2	3,260	-0.06%
2018/06/20	5	55.50	1	56.50	55.70	4	3,312	0.12%
2018/06/19	56	60.21	13	57.47	58.30	43	3,287	1.31%
2018/06/15	90	64.59	92	64.39	62.00	-2	3,212	-0.06%
2018/06/14	7	59.71	0	0.00	60.00	7	3,003	0.23%
2018/06/13	58	64.18	46	63.71	61.00	12	2,993	0.40%
2018/06/12	234	64.66	241	64.59	65.60	-7	2,818	-0.25%	大買/大賣/
2018/06/11	3	59.47	0	0.00	59.70	3	2,490	0.12%
2018/06/08	10	60.61	19	60.69	60.10	-9	2,416	-0.37%
2018/06/07	2	58.10	5	58.36	57.50	-3	2,325	-0.13%
2018/06/06	5	59.68	2	59.20	60.00	3	2,295	0.13%
2018/06/05	1	56.90	0	0.00	58.00	1	2,282	0.04%
2018/06/04	1	57.20	2	56.60	57.20	-1	2,244	-0.04%
2018/06/01	10	53.00	0	0.00	53.60	10	2,151	0.46%
2018/05/28	0	0.00	2	50.90	52.60	-2	1,989	-0.10%
2018/05/23	1	48.00	2	47.03	48.10	-1	1,974	-0.05%
2018/05/22	1	45.80	1	46.25	46.20	0	1,981	0.00%
2018/05/21	0	0.00	2	46.90	46.85	-2	1,985	-0.10%
2018/05/18	1	47.00	1	46.70	47.10	0	2,027	0.00%
2018/05/14	1	49.20	0	0.00	51.30	1	2,215	0.05%
2018/05/11	5	51.00	0	0.00	49.55	5	2,212	0.23%
2018/05/10	1	49.55	1	49.90	49.85	0	2,235	0.00%
2018/05/08	11	52.40	1	51.80	51.30	10	2,288	0.44%
2018/05/07	3	52.30	0	0.00	52.00	3	2,304	0.13%
2018/05/03	1	49.70	1	49.30	49.30	0	2,297	0.00%
2018/05/02	0	0.00	5	50.16	50.20	-5	2,325	-0.21%
2018/04/30	4	49.29	1	49.50	49.50	3	2,329	0.13%
2018/04/27	11	49.68	11	49.96	50.50	0	2,343	0.00%
2018/04/26	0	0.00	11	50.40	49.60	-11	2,355	-0.47%
2018/04/25	0	0.00	8	51.51	51.50	-8	2,394	-0.33%
2018/04/18	1	52.50	1	53.00	53.50	0	2,806	0.00%
2018/04/17	1	53.40	1	55.60	54.10	0	3,006	0.00%
2018/04/16	1	54.50	1	55.70	54.50	0	3,060	0.00%
2018/04/13	1	53.60	1	54.20	54.50	0	3,109	0.00%
2018/04/12	1	53.60	1	52.60	52.60	0	3,276	0.00%
2018/04/11	1	53.90	1	52.80	54.10	0	3,300	0.00%
2018/04/10	2	54.15	2	53.70	54.30	0	3,365	0.00%
2018/04/09	1	51.80	1	51.90	51.80	0	3,391	0.00%
2018/04/03	3	53.00	3	53.23	52.90	0	3,558	0.00%
2018/04/02	3	55.30	4	55.10	54.80	-1	3,614	-0.03%
2018/03/31	6	56.47	1	56.70	56.30	5	3,695	0.14%
2018/03/30	2	57.00	2	57.00	56.50	0	3,709	0.00%
2018/03/29	2	57.20	2	57.00	57.00	0	3,729	0.00%
2018/03/27	4	59.80	0	0.00	58.60	4	3,793	0.11%
2018/03/26	2	57.70	6	57.55	59.90	-4	3,763	-0.11%
2018/03/23	3	54.47	0	0.00	55.00	3	3,714	0.08%
2018/03/22	2	60.40	0	0.00	59.10	2	3,717	0.05%
2018/03/21	1	61.20	1	59.40	61.30	0	3,857	0.00%
2018/03/19	2	60.15	3	60.53	59.10	-1	3,854	-0.03%
2018/03/16	2	59.35	2	59.90	59.00	0	3,845	0.00%
2018/03/14	1	57.50	6	57.62	56.30	-5	3,790	-0.13%
2018/03/13	3	56.70	1	55.90	57.00	2	3,762	0.05%
2018/03/12	12	54.23	10	54.00	54.30	2	3,751	0.05%
2018/03/09	5	53.40	6	54.40	54.50	-1	3,772	-0.03%
2018/03/06	1	50.60	0	0.00	50.30	1	4,002	0.02%
2018/03/01	0	0.00	1	51.10	51.40	-1	4,715	-0.02%
2018/02/27	2	51.00	0	0.00	50.90	2	4,820	0.04%
2018/02/26	1	50.70	0	0.00	50.70	1	5,030	0.02%
2018/02/23	2	52.70	1	51.60	51.60	1	5,059	0.02%
2018/02/21	0	0.00	1	50.00	49.90	-1	5,130	-0.02%
2018/02/12	2	47.60	1	48.10	48.70	1	5,353	0.02%
2018/02/09	3	44.53	6	42.25	46.25	-3	5,350	-0.06%
2018/02/08	5	43.66	6	44.33	44.00	-1	5,362	-0.02%
2018/02/07	2	47.50	2	47.83	45.90	0	5,411	0.00%
2018/02/06	6	50.44	19	50.69	48.70	-13	5,454	-0.24%
2018/02/05	1	52.60	2	52.95	54.10	-1	5,442	-0.02%
2018/02/02	1	53.00	1	53.60	55.10	0	5,529	0.00%
2018/02/01	1	55.30	2	54.05	53.50	-1	5,676	-0.02%
2018/01/31	63	55.22	62	55.79	54.60	1	5,770	0.02%
2018/01/29	1	58.40	1	57.80	57.80	0	6,144	0.00%
2018/01/25	1	59.30	1	58.70	58.60	0	6,142	0.00%
2018/01/24	2	59.00	0	0.00	58.80	2	6,154	0.03%
2018/01/23	13	60.03	13	59.30	59.00	0	6,175	0.00%
2018/01/22	1	59.20	1	60.30	60.10	0	6,189	0.00%
2018/01/18	1	59.40	1	58.70	58.30	0	6,180	0.00%
2018/01/17	3	59.53	3	59.30	58.90	0	6,170	0.00%
2018/01/16	1	57.60	1	62.10	61.10	0	6,111	0.00%
2018/01/15	1	58.30	0	0.00	57.40	1	5,997	0.02%
2018/01/12	8	58.00	3	57.87	58.70	5	5,962	0.08%
2018/01/11	21	62.70	14	62.63	59.30	7	5,824	0.12%
2018/01/09	1	64.40	1	64.60	64.80	0	5,582	0.00%
2018/01/08	126	68.65	125	68.68	66.00	1	5,555	0.02%	大買/大賣/
2018/01/05	3	63.43	3	63.70	63.80	0	5,458	0.00%
2018/01/04	5	64.26	4	64.35	64.00	1	5,508	0.02%
2018/01/03	4	65.93	2	66.05	66.00	2	5,491	0.04%
2018/01/02	296	64.09	302	64.47	66.00	-6	5,441	-0.11%	大買/大賣/