力山 (1515)-凱基-站前券商分點個股進出

台股 » 個股 » 力山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力山

(1515)

可現股當沖

股價
34.60
漲跌
▲0.05
漲幅
+0.14%
成交量
279張
產業
上市電機機械類股
347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

力山 (1515)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/10/30	0	0.00	10	34.75	34.60	-10	528	-1.89%
2024/10/29	0	34.40	5	34.58	34.55	-5	527	-0.95%
2024/10/22	0	0.00	1	34.65	34.65	-1	549	-0.18%
2024/10/21	0	0.00	11	34.90	34.70	-11	567	-1.94%
2024/10/18	0	0.00	10	35.30	34.90	-10	587	-1.70%
2024/10/14	0	0.00	2	34.90	34.85	-2	605	-0.33%
2024/10/11	4	33.84	0	0.00	33.85	4	606	0.66%
2024/09/13	2	36.35	0	0.00	36.30	2	777	0.26%
2024/09/11	0	0.00	36	35.96	35.90	-36	780	-4.61%
2024/09/06	0	0.00	0.7	36.10	36.05	-0.7	796	-0.09%
2024/09/04	2	36.00	0	0.00	35.80	2	823	0.24%
2024/09/03	1	37.60	0	0.00	37.60	1	840	0.12%
2024/09/02	0	0.00	3	37.90	37.95	-3	850	-0.35%
2024/08/30	0	0.00	0	38.55	38.20	0	849	0.00%
2024/08/28	2	37.08	9	37.16	37.00	-7	838	-0.83%
2024/08/27	0	0.00	1	36.85	36.90	-1	839	-0.12%
2024/08/26	1	37.45	1	37.55	37.00	0	850	0.00%
2024/08/23	1	37.45	0	0.00	36.85	1	855	0.12%
2024/08/16	0	37.00	0	0.00	36.90	0	907	0.00%
2024/08/14	4	37.01	0	0.00	36.75	4	930	0.43%
2024/08/13	2	37.00	4	36.70	36.70	-2	938	-0.21%
2024/08/12	0	0.00	4	37.05	36.90	-4	943	-0.42%
2024/08/08	0	0.00	1	38.60	38.70	-1	981	-0.10%
2024/08/07	20	39.10	0	0.00	39.05	20	1,017	1.97%
2024/08/06	1	37.40	0	0.00	37.55	1	1,105	0.09%
2024/08/05	3	38.28	2	38.00	37.95	1	1,218	0.08%
2024/07/30	1	41.60	0	0.00	42.50	1	1,356	0.07%
2024/07/26	1	42.55	2	41.15	42.50	-1	1,387	-0.07%
2024/07/23	1	43.15	0	0.00	43.80	1	1,457	0.07%
2024/07/22	1	42.95	1	42.40	42.40	0	1,468	0.00%
2024/07/19	4	44.65	0	0.00	44.05	4	1,460	0.27%
2024/07/16	4	45.35	0	0.00	45.10	4	1,464	0.27%
2024/07/15	5.1	45.40	0	0.00	45.10	5.1	1,485	0.34%
2024/07/12	3	45.10	0	0.00	45.10	3	1,507	0.20%
2024/07/11	6	45.44	9	46.22	45.50	-3	1,518	-0.20%
2024/07/10	14	45.24	0	0.00	45.10	14	1,517	0.92%
2024/07/08	1	48.30	1	47.50	48.25	0	1,436	0.00%
2024/07/05	12	47.15	0	0.00	46.90	12	1,439	0.83%
2024/07/04	0	0.00	3	46.13	46.10	-3	1,489	-0.20%
2024/06/25	1	46.15	0	0.00	46.15	1	1,611	0.06%
2024/06/24	0	0.00	4	46.03	45.80	-4	1,610	-0.25%
2024/06/19	2	45.60	0	0.00	45.15	2	1,674	0.12%
2024/06/17	2	45.35	0	0.00	45.35	2	1,689	0.12%
2024/06/14	2	45.35	0.1	45.45	45.40	1.9	1,694	0.11%
2024/06/13	3	45.33	2	45.00	45.30	1	1,696	0.06%
2024/06/12	1	45.55	0	0.00	46.15	1	1,706	0.06%
2024/06/11	1	46.60	1	47.10	45.85	0	1,718	0.00%
2024/06/07	6	46.66	2	46.78	46.50	4	1,737	0.23%
2024/05/31	1	46.25	0	0.00	46.10	1	1,914	0.05%
2024/05/29	0	0.00	10	46.13	46.05	-10	1,930	-0.52%
2024/05/28	0	0.00	12	45.70	45.65	-12	1,940	-0.62%
2024/05/27	10	45.20	9	45.09	45.15	1	1,951	0.05%
2024/05/24	20	44.60	9	44.52	44.55	11	1,958	0.56%
2024/05/23	1	44.90	1	45.15	44.40	0	1,960	0.00%
2024/05/22	2	45.88	0	0.00	45.80	2	1,966	0.10%
2024/05/20	1.1	45.76	10	46.03	45.60	-8.9	2,004	-0.44%
2024/05/17	1	46.40	0	0.00	46.45	1	2,011	0.05%
2024/05/16	0	0.00	1	47.00	46.80	-1	2,009	-0.05%
2024/05/15	6	47.21	0	0.00	46.50	6	2,029	0.30%
2024/05/14	33	49.09	4	47.53	47.35	29	2,019	1.44%
2024/05/13	6	47.79	3	47.32	47.90	3	1,995	0.15%
2024/05/10	6	46.56	8	46.58	46.10	-2	1,970	-0.10%
2024/05/09	4	51.48	1	50.20	49.05	3	1,882	0.16%
2024/05/08	7	51.84	4	52.45	52.60	3	1,763	0.17%
2024/05/07	2	49.95	1	51.00	51.00	1	1,694	0.06%
2024/05/06	1	49.15	1	49.90	50.50	0	1,678	0.00%
2024/05/03	3	49.60	1	50.80	49.40	2	1,652	0.12%
2024/05/02	0	0.00	4	50.25	50.80	-4	1,639	-0.24%
2024/04/30	6	50.77	12	50.73	50.50	-6	1,639	-0.37%
2024/04/29	7	51.60	12	51.46	51.70	-5	1,627	-0.31%
2024/04/26	1	48.80	0	0.00	48.85	1	1,563	0.06%
2024/04/25	2	50.10	12	49.65	49.45	-10	1,558	-0.64%
2024/04/24	3	49.62	2	49.60	49.55	1	1,568	0.06%
2024/04/23	1	48.90	0	0.00	48.55	1	1,569	0.06%
2024/04/22	1	48.70	0	0.00	48.30	1	1,579	0.06%
2024/04/19	1	49.30	1	48.25	48.40	0	1,586	0.00%
2024/04/18	1	50.40	0	0.00	50.10	1	1,590	0.06%
2024/04/17	1	50.20	2	49.90	49.65	-1	1,660	-0.06%
2024/04/16	1	47.45	0	0.00	47.60	1	1,761	0.06%
2024/04/15	0	0.00	2	49.80	49.40	-2	1,793	-0.11%
2024/04/12	1	49.90	0	0.00	50.10	1	1,858	0.05%
2024/04/11	2	50.10	1	50.40	50.00	1	1,898	0.05%
2024/04/10	34	51.15	37	50.82	51.00	-3	1,877	-0.16%
2024/04/09	2	49.28	1	49.65	49.90	1	1,816	0.06%
2024/04/03	0	0.00	1.1	46.62	47.20	-1.1	1,788	-0.06%
2024/04/02	1	48.60	0	0.00	47.00	1	1,789	0.06%
2024/04/01	1	50.50	1	50.00	50.40	0	1,741	0.00%
2024/03/26	1	50.20	1	49.30	49.45	0	1,773	0.00%
2024/03/25	1	51.20	0	0.00	50.40	1	1,768	0.06%
2024/03/22	5	51.36	4	50.95	51.20	1	1,776	0.06%
2024/03/19	0	0.00	1	50.10	49.45	-1	1,813	-0.06%
2024/03/14	0	0.00	3	50.40	50.40	-3	2,298	-0.13%
2024/03/13	2	49.28	0	0.00	49.05	2	2,322	0.09%
2024/03/12	2	51.65	0	0.00	51.00	2	2,371	0.08%
2024/03/11	5	50.09	6	49.75	50.60	-1	2,478	-0.04%
2024/03/08	1	46.85	20	46.73	46.75	-19	2,449	-0.78%
2024/03/07	3	47.95	6	47.86	47.85	-3	2,455	-0.12%
2024/03/06	0	0.00	1	47.25	47.20	-1	2,445	-0.04%
2024/03/05	2	47.15	0	0.00	46.90	2	2,444	0.08%
2024/03/04	0	0.00	2	48.23	47.60	-2	2,436	-0.08%
2024/03/01	0	0.00	1	48.30	48.40	-1	2,468	-0.04%
2024/02/29	0	0.00	1	48.15	48.35	-1	2,476	-0.04%
2024/02/27	2	47.53	0	0.00	47.50	2	2,491	0.08%
2024/02/23	2.1	48.27	0	0.00	47.25	2.1	2,523	0.08%
2024/02/22	4	48.41	4	48.49	48.40	0	2,550	0.00%
2024/02/21	0	0.00	1	47.05	46.80	-1	2,567	-0.04%
2024/02/20	1	46.30	0	0.00	46.30	1	2,953	0.03%
2024/02/19	1	45.80	0	0.00	45.80	1	3,920	0.03%
2024/02/16	1	46.05	1	46.35	45.95	0	4,299	0.00%
2024/02/01	1	44.00	0	0.00	43.95	1	5,511	0.02%
2024/01/30	1	44.45	20	44.34	44.45	-19	5,551	-0.34%
2024/01/25	3	45.30	0	0.00	44.80	3	5,547	0.05%
2024/01/23	10	46.25	10	45.90	45.80	0	5,527	0.00%
2024/01/22	10	45.70	2	45.80	45.75	8	5,518	0.14%
2024/01/17	3	45.55	0	0.00	45.60	3	5,492	0.05%
2024/01/15	0	0.00	53	47.21	47.05	-53	5,472	-0.97%
2024/01/12	0	0.00	3	47.17	47.15	-3	5,462	-0.05%
2024/01/11	2	49.53	6.1	48.52	48.40	-4.1	5,447	-0.07%
2024/01/10	29	48.87	29	49.11	47.70	0	5,365	0.00%
2024/01/09	3	52.30	0	0.00	53.00	3	5,272	0.06%
2024/01/08	10	54.68	8	53.70	54.70	2	5,231	0.04%
2024/01/05	13.1	52.11	13	52.46	52.90	0.1	5,171	0.00%
2024/01/04	1	50.00	0	0.00	51.10	1	5,136	0.02%
2024/01/03	1	50.70	1	50.80	50.70	0	5,209	0.00%
2024/01/02	1	52.30	1	51.70	51.70	0	5,207	0.00%
2023/12/29	0	0.00	1	52.10	51.60	-1	5,208	-0.02%
2023/12/28	3	51.20	1	51.10	51.10	2	5,213	0.04%
2023/12/27	2	51.80	0	0.00	51.00	2	5,237	0.04%
2023/12/26	0	0.00	1.4	51.51	51.60	-1.4	5,280	-0.03%
2023/12/25	2	51.50	0	0.00	50.80	2	5,301	0.04%
2023/12/22	0.5	51.80	1	51.50	51.70	-0.5	5,281	-0.01%
2023/12/21	4	51.98	1	51.90	51.90	3	5,282	0.06%
2023/12/20	1	53.30	0	0.00	53.00	1	5,297	0.02%
2023/12/19	1	52.90	0	0.00	52.70	1	5,305	0.02%
2023/12/18	2	54.15	0	0.00	53.30	2	5,322	0.04%
2023/12/15	2	54.15	12	53.92	54.30	-10	5,320	-0.19%
2023/12/13	2	54.90	3.2	54.93	54.80	-1.2	5,331	-0.02%
2023/12/12	6	54.93	6	54.08	55.40	0	5,344	0.00%
2023/12/11	61	54.85	45	56.36	53.40	16	5,343	0.30%
2023/12/08	12	54.32	1	54.10	54.30	11	5,410	0.20%
2023/12/07	22.1	54.68	51	53.97	54.60	-29	5,684	-0.51%
2023/12/06	37.1	53.70	39	54.68	53.60	-1.9	5,699	-0.03%
2023/12/05	26	55.14	1	56.20	54.10	25	5,521	0.45%
2023/12/01	2	57.90	0	0.00	58.00	2	5,442	0.04%
2023/11/30	3	56.67	9	57.50	57.90	-6	5,423	-0.11%
2023/11/29	1.4	56.71	1	56.70	56.70	0.4	5,409	0.01%
2023/11/28	16	57.86	25	56.59	57.00	-9	5,398	-0.17%
2023/11/27	3	59.23	0.1	58.20	58.50	3	5,355	0.06%
2023/11/24	13	60.42	1	60.40	60.30	12	5,329	0.23%
2023/11/23	0	0.00	3	60.00	60.20	-3	5,299	-0.06%
2023/11/22	12	58.98	0	0.00	59.70	12	5,279	0.23%
2023/11/21	1	58.00	3	58.60	59.50	-2	5,262	-0.04%
2023/11/20	1.1	59.90	3	59.87	59.90	-2	5,234	-0.04%
2023/11/17	88.1	59.36	161.1	59.57	59.90	-73	5,179	-1.41%	大賣/
2023/11/16	321.1	58.47	220	58.40	58.40	101.1	4,788	2.11%	大買/大賣/鉅額交易
2023/11/15	81	56.75	81	55.82	58.10	0	3,804	0.00%
2023/11/14	97	52.84	103	52.80	52.90	-6	3,423	-0.18%	大賣/
2023/11/13	14	49.15	28	49.67	50.40	-14	2,790	-0.50%
2023/11/10	21	45.57	26	44.72	45.90	-5	2,515	-0.20%
2023/11/09	4	43.41	0	0.00	42.65	4	2,313	0.17%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/10/23	1	40.20	1	39.50	39.85	0	2,274	0.00%
2023/10/19	4	38.50	0	0.00	38.60	4	2,286	0.17%
2023/10/17	1	38.55	0	0.00	38.55	1	2,279	0.04%
2023/10/13	1	40.70	0	0.00	40.70	1	2,286	0.04%
2023/10/06	1	43.45	7	43.66	43.90	-6	2,227	-0.27%
2023/10/05	0	0.00	1	44.25	43.50	-1	2,273	-0.04%
2023/10/03	0	0.00	1	44.85	43.40	-1	2,489	-0.04%
2023/10/02	5	44.45	1	43.35	44.70	4	2,465	0.16%
2023/09/28	2	42.63	0	0.00	42.95	2	2,443	0.08%
2023/09/26	5	41.35	1	41.35	41.35	4	2,432	0.16%
2023/09/25	6	41.60	1	41.60	42.10	5	2,443	0.20%
2023/09/22	3	40.83	3	40.73	41.20	0	2,424	0.00%
2023/09/21	2	40.35	1	40.70	40.40	1	2,415	0.04%
2023/09/20	4	42.38	3	42.07	42.00	1	2,398	0.04%
2023/09/19	0	0.00	7	42.29	42.25	-7	2,399	-0.29%
2023/09/18	1	44.00	0	0.00	43.15	1	2,373	0.04%
2023/09/15	30	44.62	30	44.91	44.75	0	2,344	0.00%
2023/09/14	22	44.64	24	44.76	45.05	-2	2,293	-0.09%
2023/09/13	124	43.64	118	43.34	44.10	6	2,167	0.28%	大買/大賣/
2023/09/12	22	42.21	33	42.55	43.60	-11	1,845	-0.60%
2023/09/11	7	39.26	6	39.54	39.65	1	1,545	0.06%
2023/08/30	0	0.00	4	34.55	34.60	-4	1,642	-0.24%
2023/08/24	0	0.00	100	35.29	34.70	-100	1,670	-5.99%
2023/08/23	0	0.00	16	36.75	36.10	-16	1,636	-0.98%
2023/08/22	1	37.35	0	0.00	37.05	1	1,629	0.06%
2023/08/21	2	37.93	1	37.50	37.85	1	1,618	0.06%
2023/08/17	5	38.20	0	0.00	38.00	5	1,596	0.31%
2023/08/14	11	38.61	0	0.00	37.00	11	1,548	0.71%
2023/08/11	2	39.30	1	38.85	38.85	1	1,529	0.07%
2023/08/10	1	38.80	1	39.80	38.55	0	1,499	0.00%
2023/08/08	1	38.25	1	39.20	38.20	0	1,445	0.00%
2023/08/07	1	38.10	1	38.60	38.50	0	1,434	0.00%
2023/07/24	1	35.75	0	0.00	35.30	1	1,418	0.07%
2023/07/17	1	39.00	1	38.15	38.45	0	1,338	0.00%
2023/07/13	1	38.20	3	37.37	37.65	-2	1,300	-0.15%
2023/07/12	8	38.28	5	38.28	37.85	3	1,282	0.23%
2023/07/11	78	39.86	67	40.86	39.25	11	1,226	0.90%
2023/07/10	1	37.80	13	38.90	39.15	-12	1,061	-1.13%
2023/07/06	0	0.00	33	36.80	36.35	-33	975	-3.38%
2023/07/04	7	35.05	0	0.00	35.15	7	929	0.75%
2023/06/27	4	36.16	0	0.00	35.65	4	848	0.47%
2023/06/21	0.1	37.50	10	37.50	37.65	-9.9	801	-1.23%
2023/06/20	1	37.00	5	37.00	37.00	-4	785	-0.51%
2023/06/19	0	0.00	10	35.70	36.05	-10	760	-1.31%
2023/06/16	5	35.93	1	35.60	36.30	4	742	0.54%
2023/06/12	0	0.00	9	33.95	34.05	-9	617	-1.46%
2023/06/07	0	0.00	14	33.23	33.20	-14	604	-2.32%
2023/06/05	26	31.65	45	32.05	32.60	-19	573	-3.31%
2023/06/02	8	31.42	19	31.43	30.85	-11	520	-2.12%
2023/05/17	1	29.30	0	0.00	29.30	1	549	0.18%
2023/05/09	6	29.55	0	0.00	29.55	6	559	1.07%
2023/05/03	18	31.19	0	0.00	31.35	18	558	3.23%
2023/04/28	6	30.10	6	29.60	29.65	0	525	0.00%
2023/04/27	7	28.62	0	0.00	28.85	7	514	1.36%
2023/04/26	7	28.27	0	0.00	28.65	7	514	1.36%
2023/04/25	12	28.25	0	0.00	28.30	12	516	2.32%
2023/04/24	13	29.20	0	0.00	29.05	13	527	2.46%
2023/04/21	2	28.75	0	0.00	28.65	2	541	0.37%
2023/04/20	6	29.25	0	0.00	29.15	6	556	1.08%
2023/04/17	6	29.75	0	0.00	29.85	6	561	1.07%
2023/04/07	16	29.05	0	0.00	28.95	16	546	2.93%
2023/04/06	64	29.05	0	0.00	29.05	64	546	11.71%
2023/03/08	1	30.65	4	30.60	30.65	-3	693	-0.43%
2023/03/07	0	0.00	1	30.70	30.60	-1	694	-0.14%
2023/02/24	1	31.00	0	0.00	30.80	1	672	0.15%
2023/02/22	1	32.25	2	32.25	32.05	-1	670	-0.15%
2023/02/17	1	31.60	0	0.00	31.90	1	668	0.15%
2023/02/16	6	32.22	7	32.24	31.85	-1	669	-0.15%
2023/02/08	0	0.00	1	31.40	31.70	-1	666	-0.15%
2023/02/02	1	32.20	1	31.70	31.50	0	655	0.00%
2023/01/30	0	0.00	1	29.85	29.80	-1	635	-0.16%
2022/12/21	0	0.00	1	31.50	31.40	-1	656	-0.15%
2022/12/20	1	33.60	0	0.00	32.35	1	661	0.15%
2022/12/07	3	32.65	3	32.72	32.65	0	671	0.00%
2022/12/06	2	33.33	2	32.83	32.65	0	678	0.00%
2022/12/05	2	33.30	2	33.40	33.40	0	668	0.00%
2022/12/01	5	32.40	5	31.72	31.70	0	674	0.00%
2022/10/12	0	0.00	1	28.05	28.05	-1	1,050	-0.10%
2022/10/06	3	31.00	3	31.30	30.75	0	1,353	0.00%
2022/09/26	0.1	30.85	1	31.60	30.80	-1	1,377	-0.07%
2022/09/19	1	34.20	0	0.00	32.85	1	1,384	0.07%
2022/09/15	0	0.00	6	34.61	34.80	-6	1,386	-0.43%
2022/09/14	6	34.24	0	0.00	34.25	6	1,392	0.43%
2022/09/12	0	0.00	3	34.92	34.90	-3	1,416	-0.21%
2022/09/08	1	34.05	1	33.65	33.70	0	1,424	0.00%
2022/09/06	0	0.00	1	32.60	32.50	-1	1,441	-0.07%
2022/09/05	2	34.45	0	0.00	33.35	2	1,447	0.14%
2022/09/02	0	0.00	1	35.10	34.50	-1	1,434	-0.07%
2022/09/01	1	34.30	0	0.00	34.40	1	1,421	0.07%
2022/08/26	23	34.74	22	35.42	34.50	1	1,448	0.07%
2022/08/25	2	35.53	3	36.17	36.30	-1	1,356	-0.07%
2022/08/22	0	0.00	2	33.80	33.50	-2	1,349	-0.15%
2022/08/03	3	33.22	1	32.80	32.55	2	1,337	0.15%
2022/07/19	0	0.00	1	32.55	32.55	-1	1,227	-0.08%
2022/07/18	3	35.00	1	35.30	34.40	2	1,193	0.17%
2022/07/15	14	34.87	13	34.35	36.05	1	1,142	0.09%
2022/07/14	12	33.33	11	34.05	34.70	1	1,006	0.10%
2022/07/13	6	31.55	0	0.00	31.55	6	890	0.67%
2022/07/12	1	29.00	0	0.00	28.70	1	882	0.11%
2022/07/11	1	29.30	0	0.00	29.85	1	879	0.11%
2022/07/06	0.1	27.45	0	0.00	27.15	0.1	854	0.01%
2022/06/27	0.1	29.10	2	28.95	29.05	-1.9	858	-0.22%
2022/06/20	2	28.20	0	0.00	27.40	2	870	0.23%
2022/06/17	1	30.00	0	0.00	29.40	1	849	0.12%
2022/06/14	2	34.00	2	34.15	34.00	0	832	0.00%
2022/06/13	1	35.65	0	0.00	35.60	1	836	0.12%
2022/06/09	1	36.00	0	0.00	36.80	1	843	0.12%
2022/06/08	0	0.00	20	40.00	40.10	-20	818	-2.44%
2022/06/01	0	0.00	3	39.68	39.65	-3	841	-0.36%
2022/05/31	1	38.75	1	39.25	39.60	0	841	0.00%
2022/05/30	0	0.00	2	38.30	38.95	-2	832	-0.24%
2022/05/26	0	0.00	1	37.25	36.60	-1	832	-0.12%
2022/05/16	1	37.45	1	38.50	37.25	0	922	0.00%
2022/05/11	0	37.70	0	0.00	37.30	0	969	0.00%
2022/05/05	0	0.00	1	41.30	40.95	-1	1,255	-0.08%
2022/05/03	20	40.70	1	39.95	40.80	19	1,352	1.40%
2022/04/28	0	0.00	5	39.90	39.55	-5	1,447	-0.35%
2022/04/27	0	39.50	1	39.30	39.55	-1	1,449	-0.07%
2022/04/21	1	42.55	0	0.00	42.55	1	1,461	0.07%
2022/04/20	2	42.55	0	0.00	42.65	2	1,456	0.14%
2022/04/15	0	0.00	1	41.20	41.25	-1	1,491	-0.07%
2022/04/14	1	42.25	3	42.20	42.20	-2	1,554	-0.13%
2022/04/13	0	0.00	5	42.38	42.35	-5	1,564	-0.32%
2022/04/11	2	41.55	2	41.90	41.30	0	1,573	0.00%
2022/04/07	2	43.70	0	0.00	42.80	2	1,584	0.13%
2022/04/06	1	44.40	0	0.00	44.35	1	1,577	0.06%
2022/03/31	4	45.36	0	0.00	45.20	4	1,579	0.25%
2022/03/30	0	0.00	1	46.00	45.80	-1	1,578	-0.06%
2022/03/28	1	44.80	0	0.00	45.95	1	1,581	0.06%
2022/03/25	0	46.00	8	46.43	45.40	-8	1,592	-0.50%
2022/03/23	0	0.00	2	47.18	47.45	-2	1,588	-0.13%
2022/03/22	0.1	45.95	1	46.05	46.05	-0.9	1,579	-0.06%
2022/03/21	0	0.00	1	46.00	45.90	-1	1,584	-0.06%
2022/03/18	1	44.60	0	0.00	45.45	1	1,581	0.06%
2022/03/11	0	0.00	1	41.20	41.60	-1	1,620	-0.06%
2022/03/10	2	40.80	0	0.00	41.10	2	1,655	0.12%
2022/03/09	1	40.80	0	0.00	40.75	1	1,643	0.06%
2022/02/25	1	42.90	0	0.00	42.75	1	1,612	0.06%
2022/02/18	0	0.00	3	45.00	44.80	-3	1,553	-0.19%
2022/02/17	2	44.50	2	44.78	44.30	0	1,546	0.00%
2022/02/16	0	0.00	0.2	45.00	45.30	-0.2	1,538	-0.01%
2022/02/15	3.2	45.43	3	44.50	44.30	0.2	1,521	0.01%
2022/02/14	0	0.00	0	43.80	42.90	0	1,489	0.00%
2022/02/10	0	0.00	9	44.83	45.20	-9	1,471	-0.61%
2022/02/09	68	46.58	59	46.36	46.75	9	1,432	0.63%
2022/02/08	56	43.60	55	44.13	43.60	1	1,345	0.08%
2022/02/07	5	45.02	7	45.53	45.65	-2	1,226	-0.16%
2022/01/26	1	44.70	0	0.00	44.40	1	1,186	0.08%
2022/01/24	8	47.33	18	47.25	46.45	-10	1,090	-0.92%
2022/01/21	4	48.49	5	48.61	48.20	-1	1,034	-0.10%
2022/01/13	0	0.00	1	52.20	52.50	-1	948	-0.11%
2022/01/11	0	0.00	5	53.40	52.50	-5	943	-0.53%
2022/01/07	4	52.20	32	52.15	52.00	-28	903	-3.10%
2022/01/03	1	56.00	0	0.00	55.90	1	800	0.12%
2021/12/29	7	57.60	0	0.00	57.30	7	778	0.90%
2021/12/27	1	56.90	0	0.00	56.90	1	779	0.13%
2021/12/24	1	57.00	0	0.00	56.80	1	775	0.13%
2021/12/23	5	56.90	0	0.00	57.10	5	771	0.65%
2021/12/21	2	57.40	0	0.00	57.50	2	761	0.26%
2021/12/17	10	57.30	0	0.00	56.40	10	729	1.37%
2021/12/15	1	55.70	0	0.00	55.60	1	701	0.14%
2021/12/13	1	56.50	0	0.00	57.00	1	672	0.15%
2021/12/08	1	59.50	0	0.00	59.50	1	602	0.17%
2021/12/07	5	58.66	3	58.50	59.00	2	604	0.33%
2021/12/06	5	60.38	1	60.50	60.30	4	562	0.71%
2021/12/02	1	63.10	0	0.00	62.80	1	523	0.19%
2021/12/01	1	63.50	0	0.00	63.10	1	515	0.19%
2021/11/29	1	63.10	1	63.40	64.00	0	503	0.00%
2021/11/26	4	64.15	0	0.00	64.10	4	500	0.80%
2021/11/25	4	65.50	0	0.00	65.40	4	496	0.81%
2021/11/24	0	0.00	1	66.00	65.20	-1	494	-0.20%
2021/11/23	1	64.00	0	0.00	64.00	1	491	0.20%
2021/11/22	1	63.80	0	0.00	64.00	1	491	0.20%
2021/11/18	1	64.50	0	0.00	64.30	1	500	0.20%
2021/11/17	0.1	64.30	0	0.00	64.50	0.1	504	0.02%
2021/11/16	2	65.20	0	0.00	64.20	2	501	0.40%
2021/11/10	2	66.20	0	0.00	65.30	2	519	0.38%
2021/11/08	2	64.00	0	0.00	63.90	2	519	0.38%
2021/11/05	2	65.90	0	0.00	65.80	2	516	0.39%
2021/11/01	0	0.00	20	67.95	68.30	-20	618	-3.23%
2021/10/21	0	0.00	1	67.00	67.40	-1	734	-0.14%
2021/10/12	0	0.00	1	65.50	65.50	-1	947	-0.11%
2021/10/07	0	0.00	3	67.40	67.90	-3	990	-0.30%
2021/10/05	1	63.50	0	0.00	65.80	1	1,119	0.09%
2021/10/04	2	66.65	1	65.30	65.40	1	1,129	0.09%
2021/10/01	2	68.35	0	0.00	68.30	2	1,123	0.18%
2021/09/27	0	0.00	1	70.30	70.80	-1	1,166	-0.09%
2021/09/24	5	69.70	5	69.90	69.80	0	1,184	0.00%
2021/09/22	1	68.50	2	68.30	68.30	-1	1,223	-0.08%
2021/09/17	1	69.70	0	0.00	70.00	1	1,268	0.08%
2021/09/16	1	70.10	0	0.00	70.30	1	1,343	0.07%
2021/09/15	2	70.45	0	0.00	70.70	2	1,352	0.15%
2021/09/14	1	71.00	0	0.00	71.00	1	1,369	0.07%
2021/09/13	5	71.52	0	0.00	71.30	5	1,378	0.36%
2021/09/10	1	71.50	2	73.10	71.50	-1	1,392	-0.07%
2021/09/08	1	69.60	0	0.00	69.20	1	1,408	0.07%
2021/09/06	0	0.00	1	71.00	71.00	-1	1,413	-0.07%
2021/09/03	0	0.00	1	71.60	71.50	-1	1,420	-0.07%
2021/09/01	0	0.00	1	71.70	72.00	-1	1,482	-0.07%
2021/08/31	1	71.50	0	0.00	70.80	1	1,499	0.07%
2021/08/30	0	0.00	1	71.20	71.00	-1	1,516	-0.07%
2021/08/27	2	69.80	0	0.00	70.40	2	1,534	0.13%
2021/08/25	2	70.80	2	71.20	70.70	0	1,581	0.00%
2021/08/24	1	71.40	0	0.00	69.30	1	1,588	0.06%
2021/08/23	1	70.90	0	0.00	70.60	1	1,616	0.06%
2021/08/18	11	69.86	10	69.80	71.90	1	1,756	0.06%
2021/08/17	0	0.00	1	70.10	69.90	-1	1,766	-0.06%
2021/08/16	2	70.25	0	0.00	70.00	2	1,783	0.11%
2021/08/13	10	73.80	10	72.72	72.00	0	1,799	0.00%
2021/08/11	1	73.80	7	73.04	73.00	-6	1,828	-0.33%
2021/08/10	3	73.20	23	73.21	73.10	-20	1,855	-1.08%
2021/08/09	2	77.55	1	78.30	77.00	1	1,857	0.05%
2021/08/06	1	77.70	2	77.90	77.70	-1	1,905	-0.05%
2021/08/05	2	78.10	1	78.50	78.00	1	1,943	0.05%
2021/08/04	12	79.49	14	79.61	80.80	-2	2,001	-0.10%
2021/08/03	1	77.90	0	0.00	77.70	1	2,083	0.05%
2021/07/30	1	78.00	4	77.90	77.10	-3	2,398	-0.13%
2021/07/29	11	78.34	10	78.40	77.90	1	2,424	0.04%
2021/07/28	2	77.40	5	77.50	77.90	-3	2,486	-0.12%
2021/07/27	2	78.85	2	79.80	78.30	0	2,563	0.00%
2021/07/26	8	80.00	2	80.00	79.90	6	2,596	0.23%
2021/07/23	4	81.80	0	0.00	81.00	4	2,630	0.15%
2021/07/22	1	83.00	2.2	83.44	82.20	-1.2	2,660	-0.05%
2021/07/21	38	84.48	43	84.45	84.40	-5	2,646	-0.19%
2021/07/20	16	82.77	20	83.30	83.60	-4	2,616	-0.15%
2021/07/19	0	0.00	1	84.10	84.30	-1	2,597	-0.04%
2021/07/16	1.1	83.49	11	83.35	83.50	-9.9	2,611	-0.38%
2021/07/15	1	81.70	0	0.00	83.00	1	2,618	0.04%
2021/07/14	15	82.50	2	81.50	82.00	13	2,642	0.49%
2021/07/13	2.1	83.86	11	83.59	83.40	-8.9	2,758	-0.32%
2021/07/12	5	82.44	2	83.15	82.30	3	2,754	0.11%
2021/07/07	2	77.90	1	78.10	77.90	1	2,886	0.03%
2021/07/06	1	78.20	0	0.00	78.60	1	3,050	0.03%
2021/07/05	0	0.00	1	79.50	79.10	-1	3,159	-0.03%
2021/07/02	1	78.60	0	0.00	78.90	1	3,225	0.03%
2021/07/01	3	77.87	1	78.60	77.60	2	3,285	0.06%
2021/06/30	8	79.15	3	79.03	78.90	5	3,422	0.15%
2021/06/29	3	79.97	0	0.00	79.20	3	3,595	0.08%
2021/06/28	4	80.55	1	81.00	80.50	3	3,608	0.08%
2021/06/25	8	82.01	9	82.09	82.20	-1	3,582	-0.03%
2021/06/24	5	78.88	2	78.85	78.80	3	3,551	0.08%
2021/06/23	10	78.60	0	0.00	78.60	10	3,572	0.28%
2021/06/22	12	77.78	10	77.10	76.60	2	3,572	0.06%
2021/06/18	1	78.00	0	0.00	78.90	1	3,625	0.03%
2021/06/17	0	0.00	1	77.00	77.40	-1	3,644	-0.03%
2021/06/16	0	0.00	1	76.70	76.60	-1	3,757	-0.03%
2021/06/11	1	77.30	0	0.00	77.00	1	3,897	0.03%
2021/06/10	1	77.30	15	78.00	76.60	-14	4,079	-0.34%
2021/06/09	15	79.60	2	79.35	79.60	13	4,120	0.32%
2021/06/08	2	78.80	1	78.40	78.90	1	4,263	0.02%
2021/06/07	1	78.20	1	78.30	78.20	0	4,623	0.00%
2021/06/04	1	77.80	0	0.00	79.20	1	4,762	0.02%
2021/06/03	12	79.76	0	0.00	78.30	12	4,759	0.25%
2021/06/02	1	79.90	11	79.57	79.70	-10	4,767	-0.21%
2021/06/01	0	0.00	1	78.20	78.70	-1	4,753	-0.02%
2021/05/31	88	77.17	89	78.00	77.40	-1	4,755	-0.02%
2021/05/28	39	78.10	40	77.30	78.00	-1	4,749	-0.02%
2021/05/27	9	76.51	3	76.40	77.00	6	4,796	0.13%
2021/05/26	11	72.25	14	73.21	73.00	-3	4,784	-0.06%
2021/05/25	10	70.74	10	71.40	70.30	0	4,789	0.00%
2021/05/24	2	68.60	0	0.00	69.50	2	4,793	0.04%
2021/05/21	0	0.00	3	69.33	70.10	-3	4,842	-0.06%
2021/05/19	15	66.99	9	67.07	67.00	6	5,007	0.12%
2021/05/18	0	0.00	1	66.20	67.20	-1	5,222	-0.02%
2021/05/17	4	63.98	11	63.85	63.10	-7	5,225	-0.13%
2021/05/14	21	72.20	16	71.10	70.10	5	5,210	0.10%
2021/05/13	14	65.06	7	66.03	68.60	7	5,213	0.13%
2021/05/12	5	66.86	19	65.89	67.40	-14	5,194	-0.27%
2021/05/11	8	72.30	5	71.00	71.50	3	5,147	0.06%
2021/05/10	28	79.31	30	80.11	78.80	-2	5,120	-0.04%
2021/05/07	20	76.90	18	76.30	78.30	2	5,115	0.04%
2021/05/06	5	83.60	10	83.60	83.60	-5	4,894	-0.10%
2021/05/05	1	95.10	3	94.70	92.80	-2	4,875	-0.04%
2021/05/04	23	90.27	29	90.78	94.20	-6	4,813	-0.12%
2021/05/03	0	0.00	2	95.35	91.50	-2	4,735	-0.04%
2021/04/29	2	93.00	1	95.00	94.00	1	4,693	0.02%
2021/04/28	10	90.48	13	92.12	93.40	-3	4,658	-0.06%
2021/04/27	11	90.18	11	90.27	90.30	0	4,653	0.00%
2021/04/26	3	90.30	0	0.00	90.30	3	4,689	0.06%
2021/04/23	1	88.50	0	0.00	88.70	1	4,705	0.02%
2021/04/22	1	87.80	0	0.00	88.00	1	4,700	0.02%
2021/04/21	13	90.95	0	0.00	89.80	13	4,659	0.28%
2021/04/20	1	87.80	1	89.00	89.00	0	4,653	0.00%
2021/04/19	13	89.77	0	0.00	89.00	13	4,635	0.28%
2021/04/16	1	94.70	2	95.25	95.30	-1	4,540	-0.02%
2021/04/15	15	91.61	12	91.25	93.50	3	4,499	0.07%
2021/04/14	7	89.90	12	89.17	90.80	-5	4,471	-0.11%
2021/04/13	9	94.34	3	93.90	92.00	6	4,402	0.14%
2021/04/12	37	97.73	10	99.98	95.90	27	4,308	0.63%
2021/04/09	30	105.33	28	105.09	106.50	2	4,142	0.05%
2021/04/08	22	100.87	30	99.78	103.50	-8	4,036	-0.20%
2021/04/07	50	99.99	46	100.47	99.60	4	3,966	0.10%
2021/04/06	77	98.96	62	98.99	100.00	15	3,914	0.38%
2021/04/01	22.2	98.15	22	98.10	98.00	0.2	3,769	0.01%
2021/03/31	0	0.00	9	95.47	94.30	-9	3,590	-0.25%
2021/03/30	1	95.00	1	95.30	95.20	0	3,562	0.00%
2021/03/29	12	94.99	5	95.06	95.30	7	3,595	0.19%
2021/03/26	3	94.50	6	93.75	92.60	-3	3,589	-0.08%
2021/03/25	0	0.00	8	92.89	93.20	-8	3,564	-0.22%
2021/03/24	1	94.20	3	93.43	93.50	-2	3,561	-0.06%
2021/03/23	3	91.23	2	92.45	93.50	1	3,565	0.03%
2021/03/22	0	0.00	1	92.20	91.60	-1	3,532	-0.03%
2021/03/19	39	93.58	38	95.83	93.40	1	3,513	0.03%
2021/03/18	20	94.73	29	94.33	94.90	-9	3,434	-0.26%
2021/03/17	7	94.80	3	94.33	93.20	4	3,405	0.12%
2021/03/16	34	95.58	39	94.81	92.50	-5	3,349	-0.15%
2021/03/15	12	93.48	1	94.00	92.60	11	3,179	0.35%
2021/03/12	8	92.48	6	93.07	92.00	2	3,144	0.06%
2021/03/11	128	90.63	186	89.68	93.40	-58	3,004	-1.93%	大買/大賣/
2021/03/10	29	84.78	45	86.30	86.70	-16	2,639	-0.61%
2021/03/09	1	84.10	5	83.02	82.60	-4	2,491	-0.16%
2021/03/08	12	83.17	12	83.75	83.60	0	2,485	0.00%
2021/03/05	1	80.80	7	82.10	81.90	-6	2,459	-0.24%
2021/03/04	1	81.70	1	81.70	81.80	0	2,459	0.00%
2021/03/03	1	82.30	0	0.00	82.10	1	2,462	0.04%
2021/03/02	53	83.61	61	82.84	83.90	-8	2,444	-0.33%
2021/02/26	2	81.05	0	0.00	81.20	2	2,359	0.08%
2021/02/25	8	83.21	12	84.23	82.70	-4	2,325	-0.17%
2021/02/24	3	82.97	1	82.50	83.20	2	2,288	0.09%
2021/02/23	21	84.59	1	83.10	83.20	20	2,268	0.88%
2021/02/22	7	87.86	2	87.25	86.70	5	2,208	0.23%
2021/02/19	5	86.74	13	87.85	88.00	-8	2,162	-0.37%
2021/02/18	25	83.26	21	83.15	86.10	4	2,051	0.19%
2021/02/17	2	78.80	1	79.20	79.10	1	1,811	0.06%
2021/02/05	1	77.70	3	77.70	77.70	-2	1,774	-0.11%
2021/02/04	3	76.70	6	77.52	78.20	-3	1,752	-0.17%
2021/02/02	4	76.70	4	77.30	76.80	0	1,850	0.00%
2021/02/01	6	75.55	6	77.20	78.30	0	1,833	0.00%
2021/01/29	12	77.03	14	76.32	73.60	-2	1,749	-0.11%
2021/01/28	1	74.80	1	74.80	74.70	0	1,688	0.00%
2021/01/26	1	75.20	0	0.00	74.10	1	1,710	0.06%
2021/01/25	1	75.50	0	0.00	75.40	1	1,731	0.06%
2021/01/21	0	0.00	8	72.68	73.60	-8	1,722	-0.46%
2021/01/20	1	76.80	1	76.10	73.30	0	1,713	0.00%
2021/01/19	39	77.85	36	78.05	77.60	3	1,667	0.18%
2021/01/18	2	77.00	0	0.00	77.30	2	1,623	0.12%
2021/01/13	0	0.00	1	76.40	75.90	-1	1,617	-0.06%
2021/01/12	0	0.00	1	75.30	76.00	-1	1,637	-0.06%
2021/01/11	5	75.74	4	76.83	75.20	1	1,631	0.06%
2021/01/08	0	0.00	1	74.20	73.90	-1	1,625	-0.06%
2021/01/05	1	73.00	0	0.00	73.10	1	1,669	0.06%
2021/01/04	0	0.00	2	72.70	73.30	-2	1,693	-0.12%
2020/12/30	2	73.20	0	0.00	73.90	2	1,723	0.12%
2020/12/29	0	0.00	1	72.20	71.90	-1	1,753	-0.06%
2020/12/25	2	73.90	0	0.00	73.20	2	1,764	0.11%
2020/12/23	1	72.70	0	0.00	72.70	1	1,805	0.06%
2020/12/15	3	78.63	3	77.17	76.70	0	1,952	0.00%
2020/12/14	3	78.00	5	78.60	78.40	-2	2,041	-0.10%
2020/12/11	1	78.00	0	0.00	76.80	1	2,073	0.05%
2020/12/10	0	0.00	8	76.70	77.00	-8	2,096	-0.38%
2020/12/09	1	74.40	0	0.00	75.20	1	2,129	0.05%
2020/12/08	20	74.45	1	74.60	75.00	19	2,182	0.87%
2020/12/07	4	74.45	0	0.00	73.30	4	2,380	0.17%
2020/12/04	2	76.35	1	76.00	76.00	1	2,514	0.04%
2020/11/30	11	78.90	0	0.00	77.50	11	2,870	0.38%
2020/11/23	1	77.70	0	0.00	77.70	1	3,734	0.03%
2020/11/18	2	77.40	0	0.00	77.30	2	4,010	0.05%
2020/11/17	5	75.90	1	76.10	75.80	4	4,038	0.10%
2020/11/16	0	0.00	17	77.48	77.40	-17	4,107	-0.41%
2020/11/13	1	76.50	1	77.40	77.20	0	4,203	0.00%
2020/11/11	2	76.70	3	78.00	78.30	-1	4,291	-0.02%
2020/11/10	43	78.13	0	0.00	76.70	43	4,273	1.01%
2020/11/09	0	0.00	6	81.48	82.30	-6	4,175	-0.14%
2020/11/06	10	79.70	0	0.00	79.50	10	4,180	0.24%
2020/11/05	7	79.84	0	0.00	79.70	7	4,228	0.17%
2020/11/04	1	82.00	12	81.72	81.90	-11	4,341	-0.25%
2020/11/03	0	0.00	1	78.60	79.30	-1	4,375	-0.02%
2020/11/02	4	79.00	4	78.50	77.30	0	4,446	0.00%
2020/10/30	1	80.90	0	0.00	80.10	1	4,523	0.02%
2020/10/28	0	0.00	2	80.60	80.60	-2	4,990	-0.04%
2020/10/26	0	0.00	2	82.25	80.60	-2	5,077	-0.04%
2020/10/23	4	82.00	11	82.33	82.10	-7	5,132	-0.14%
2020/10/22	1	79.30	0	0.00	80.20	1	5,201	0.02%
2020/10/21	1	80.00	0	0.00	80.10	1	5,285	0.02%
2020/10/20	6	79.70	2	80.00	80.10	4	5,537	0.07%
2020/10/19	2	81.10	3	81.23	81.20	-1	5,550	-0.02%
2020/10/16	4	80.88	2	82.00	80.80	2	5,625	0.04%
2020/10/15	4	83.48	5	83.40	83.00	-1	5,718	-0.02%
2020/10/14	1	86.50	7	85.77	86.30	-6	5,697	-0.11%
2020/10/13	1	84.70	4	84.15	85.20	-3	5,700	-0.05%
2020/10/08	1	85.90	0	0.00	85.90	1	5,754	0.02%
2020/10/07	3	86.27	0.2	86.10	86.10	2.8	5,774	0.05%
2020/10/06	22	86.97	6	87.35	87.40	16	5,817	0.28%
2020/10/05	7	84.11	9	83.34	84.50	-2	5,843	-0.03%
2020/09/30	0	0.00	1	82.00	82.50	-1	5,840	-0.02%
2020/09/29	1	81.50	0	0.00	81.30	1	5,862	0.02%
2020/09/28	0	0.00	11	82.00	82.40	-11	5,873	-0.19%
2020/09/25	15	79.14	0	0.00	79.00	15	5,884	0.25%
2020/09/24	4	82.63	4	83.68	82.20	0	5,847	0.00%
2020/09/23	2	85.15	0	0.00	85.90	2	5,840	0.03%
2020/09/22	4	87.20	0	0.00	87.10	4	5,868	0.07%
2020/09/21	7	87.99	3	89.00	87.50	4	5,867	0.07%
2020/09/18	2	87.75	4	87.65	88.30	-2	5,862	-0.03%
2020/09/17	62	87.90	0	0.00	86.20	62	5,831	1.06%
2020/09/16	8	89.41	55	89.72	89.00	-47	5,752	-0.82%
2020/09/15	1	90.50	1	91.10	91.50	0	5,736	0.00%
2020/09/14	18	89.98	10	90.23	90.70	8	5,758	0.14%
2020/09/11	2	91.95	11	93.50	91.30	-9	5,721	-0.16%
2020/09/10	58	93.71	37	93.64	92.60	21	5,703	0.37%
2020/09/09	38	97.44	43	97.55	97.00	-5	5,681	-0.09%
2020/09/08	5	95.12	1	94.20	94.20	4	5,669	0.07%
2020/09/07	55	93.80	8	94.03	94.00	47	5,679	0.83%
2020/09/04	17	96.81	57	95.73	96.30	-40	5,677	-0.70%
2020/09/03	15	99.82	24	100.26	99.00	-9	5,592	-0.16%
2020/09/02	11	98.14	5	99.58	97.20	6	5,483	0.11%
2020/09/01	37	98.22	31	100.14	97.30	6	5,390	0.11%
2020/08/31	41	97.72	64	97.61	100.50	-23	5,159	-0.45%
2020/08/28	11	91.37	18	91.12	91.50	-7	4,848	-0.14%
2020/08/27	2	89.40	0	0.00	89.10	2	4,882	0.04%
2020/08/26	1	89.40	5	90.10	89.70	-4	4,910	-0.08%
2020/08/25	14	90.91	4	90.85	90.30	10	4,936	0.20%
2020/08/24	45	91.70	52	91.21	91.80	-7	4,898	-0.14%
2020/08/21	7	85.91	9	85.06	86.00	-2	4,829	-0.04%
2020/08/20	10	84.65	5	83.14	83.00	5	4,863	0.10%
2020/08/19	19	89.99	23	90.42	88.00	-4	4,959	-0.08%
2020/08/18	3	88.67	3.2	89.32	87.80	-0.2	5,041	0.00%
2020/08/17	12	87.62	24	88.05	88.30	-12	5,078	-0.24%
2020/08/14	3	85.50	0	0.00	85.40	3	5,131	0.06%
2020/08/12	1	83.70	3	84.33	84.30	-2	5,126	-0.04%
2020/08/11	3	85.77	1	88.40	84.70	2	5,144	0.04%
2020/08/10	52	88.21	73	89.33	86.90	-21	5,118	-0.41%
2020/08/07	63	90.36	27	90.04	91.00	36	5,029	0.72%
2020/08/06	42	89.35	37	90.14	89.20	5	5,064	0.10%
2020/08/05	1	90.10	4	90.10	90.00	-3	5,118	-0.06%
2020/08/04	48	88.83	120	89.13	90.00	-72	5,081	-1.42%	大賣/
2020/08/03	5	85.76	35	84.08	86.80	-30	4,878	-0.61%
2020/07/31	22	81.25	3	81.47	80.50	19	4,986	0.38%
2020/07/29	3	79.60	1	81.40	78.70	2	5,046	0.04%
2020/07/28	16	80.59	0	0.00	78.60	16	5,072	0.32%
2020/07/27	3	84.50	2	85.25	84.10	1	5,221	0.02%
2020/07/24	17	85.08	35	85.53	85.70	-18	5,315	-0.34%
2020/07/23	1	81.70	0	0.00	83.00	1	5,285	0.02%
2020/07/22	1	84.30	22	82.90	83.20	-21	5,397	-0.39%
2020/07/21	6	79.63	12	81.13	81.90	-6	5,366	-0.11%
2020/07/20	1	75.30	1	76.30	76.00	0	5,343	0.00%
2020/07/17	1	77.70	10	76.40	75.20	-9	5,418	-0.17%
2020/07/16	1	78.20	0	0.00	77.70	1	5,625	0.02%
2020/07/15	2	76.75	1	79.00	78.80	1	5,822	0.02%
2020/07/14	1	77.70	2	78.95	76.10	-1	5,907	-0.02%
2020/07/13	4	80.45	10	80.73	80.90	-6	5,984	-0.10%
2020/07/10	4	78.53	0	0.00	77.40	4	6,003	0.07%
2020/07/09	16	81.01	1	81.30	80.80	15	5,988	0.25%
2020/07/08	10	81.70	0	0.00	81.10	10	5,984	0.17%
2020/07/07	2	80.15	0	0.00	79.80	2	5,967	0.03%
2020/07/06	0	0.00	1	80.90	81.50	-1	5,969	-0.02%
2020/07/03	8	78.90	9	79.89	78.90	-1	5,959	-0.02%
2020/07/02	6	79.80	10	80.25	79.90	-4	5,955	-0.07%
2020/07/01	11	77.66	10	78.10	79.30	1	5,920	0.02%
2020/06/30	10	80.70	1	79.10	79.10	9	5,862	0.15%
2020/06/24	7	82.07	2	81.90	81.90	5	5,822	0.09%
2020/06/23	17	82.21	12	82.66	82.30	5	5,828	0.09%
2020/06/22	8	83.86	6	82.60	82.60	2	5,826	0.03%
2020/06/19	7	86.24	6	86.95	85.90	1	5,806	0.02%
2020/06/18	0	0.00	14	85.09	85.50	-14	5,780	-0.24%
2020/06/17	11	85.56	5	85.10	84.50	6	5,766	0.10%
2020/06/16	11	86.48	19	86.21	86.20	-8	5,763	-0.14%
2020/06/15	24	81.96	10	82.70	84.00	14	5,562	0.25%
2020/06/12	8	80.01	13	80.32	80.70	-5	5,423	-0.09%
2020/06/11	1	78.30	1	80.10	78.30	0	5,378	0.00%
2020/06/10	3	80.37	1	80.50	80.70	2	5,368	0.04%
2020/06/09	2	80.50	10	80.20	80.10	-8	5,378	-0.15%
2020/06/08	0	0.00	1	81.60	80.00	-1	5,365	-0.02%
2020/06/05	0	0.00	2	81.05	81.10	-2	5,338	-0.04%
2020/06/04	3	80.60	12	80.32	80.50	-9	5,307	-0.17%
2020/06/03	76	83.03	33	81.00	80.50	43	5,293	0.81%
2020/06/01	10	79.40	0	0.00	79.10	10	5,126	0.20%
2020/05/29	1	79.50	13	79.82	80.40	-12	5,101	-0.24%
2020/05/28	9	78.20	1	80.40	77.60	8	5,040	0.16%
2020/05/27	0	0.00	3	78.23	79.00	-3	4,977	-0.06%
2020/05/26	9	77.94	3	80.17	77.20	6	4,919	0.12%
2020/05/25	9	77.67	13	77.60	77.90	-4	4,729	-0.08%
2020/05/22	3	74.13	4	75.50	74.20	-1	4,554	-0.02%
2020/05/21	1	73.90	4	73.58	74.20	-3	4,462	-0.07%
2020/05/20	1	70.70	1	71.20	70.80	0	4,358	0.00%
2020/05/19	2	71.35	1	70.80	70.40	1	4,342	0.02%
2020/05/15	2	69.00	0	0.00	68.50	2	4,249	0.05%
2020/05/14	10	69.90	10	70.30	69.10	0	4,212	0.00%
2020/05/13	10	72.13	13	71.65	72.10	-3	4,160	-0.07%
2020/05/12	4	70.95	6	70.18	69.90	-2	4,062	-0.05%
2020/05/11	3	73.73	10	74.10	73.00	-7	3,921	-0.18%
2020/05/08	1	74.80	7	77.53	74.80	-6	3,852	-0.16%
2020/05/07	19	76.27	26	76.47	76.00	-7	3,739	-0.19%
2020/05/06	4	73.25	2	73.30	73.10	2	3,472	0.06%
2020/05/05	11	72.98	10	71.80	71.60	1	3,392	0.03%
2020/05/04	9	72.77	2	73.05	72.10	7	3,337	0.21%
2020/04/30	12	75.50	10	75.13	72.20	2	3,268	0.06%
2020/04/29	7	70.84	7	71.64	73.00	0	3,049	0.00%
2020/04/28	17	69.91	7.1	68.57	68.50	9.9	2,870	0.35%
2020/04/27	11	63.71	10	66.64	68.20	1	2,663	0.04%
2020/04/24	0.4	62.00	7	62.16	62.00	-6.6	2,505	-0.26%
2020/04/23	12	66.31	11	64.95	63.80	1	2,445	0.04%
2020/04/22	4	64.18	2	64.80	65.20	2	2,337	0.09%
2020/04/21	5	65.49	5	63.90	64.10	0	2,246	0.00%
2020/04/20	32	62.51	24	62.92	66.50	8	2,019	0.40%
2020/04/17	22	58.55	23	61.49	60.50	-1	1,803	-0.06%
2020/04/16	1	52.80	31	55.05	56.70	-30	1,665	-1.80%
2020/04/15	4	52.60	3	52.47	51.60	1	1,562	0.06%
2020/04/14	0	0.00	35	47.09	50.00	-35	1,482	-2.36%
2020/04/13	20	45.88	0	0.00	45.50	20	1,435	1.39%
2020/04/10	0	0.00	1	44.45	44.60	-1	1,417	-0.07%
2020/04/09	35	46.41	0	0.00	44.95	35	1,398	2.50%
2020/04/07	1	42.85	0	0.00	43.10	1	1,334	0.07%
2020/04/06	7	41.50	0	0.00	42.15	7	1,301	0.54%
2020/04/01	1	41.20	1	42.00	42.10	0	1,277	0.00%
2020/03/30	0	0.00	3	41.50	42.50	-3	1,255	-0.24%
2020/03/27	0	0.00	15	42.04	41.40	-15	1,248	-1.20%
2020/03/26	11	41.50	0	0.00	41.80	11	1,237	0.89%
2020/03/25	5	41.05	0	0.00	41.15	5	1,213	0.41%
2020/03/24	2	38.70	2	38.95	39.15	0	1,178	0.00%
2020/03/23	3	36.00	3	36.10	36.00	0	1,139	0.00%
2020/03/20	3	40.63	1	41.35	40.00	2	1,120	0.18%
2020/03/19	1	41.25	1	41.50	40.45	0	1,087	0.00%
2020/03/18	0	0.00	12	45.29	44.90	-12	1,088	-1.10%
2020/03/17	1	44.40	0	0.00	44.60	1	1,085	0.09%
2020/03/16	7	45.50	8	46.85	45.60	-1	1,065	-0.09%
2020/03/13	0	0.00	2	44.90	44.90	-2	1,034	-0.19%
2020/03/12	2	51.10	1	50.00	49.85	1	1,002	0.10%
2020/03/11	0	0.00	1	54.30	54.30	-1	973	-0.10%
2020/03/10	1	53.60	1	52.60	56.10	0	967	0.00%
2020/03/09	1	55.60	0	0.00	55.20	1	954	0.10%
2020/03/06	1	59.60	3	59.60	59.30	-2	936	-0.21%
2020/03/05	6	60.40	3	60.60	61.00	3	972	0.31%
2020/03/04	2	57.25	2	57.80	57.50	0	928	0.00%
2020/02/21	1	61.80	1	62.00	62.00	0	940	0.00%
2020/02/19	0	0.00	6	61.10	61.30	-6	946	-0.63%
2020/02/04	0	0.00	1	63.20	63.00	-1	1,220	-0.08%
2020/02/03	0	0.00	5	60.06	59.60	-5	1,210	-0.41%
2020/01/30	0	0.00	5	64.90	65.70	-5	1,207	-0.41%
2020/01/20	1	71.10	0	0.00	71.80	1	1,185	0.08%
2019/12/26	1	71.90	1	71.40	71.20	0	1,307	0.00%
2019/12/23	1	71.20	0	0.00	70.20	1	1,565	0.06%
2019/11/27	1	81.90	1	81.10	80.90	0	1,715	0.00%
2019/11/15	0	0.00	1	79.60	79.10	-1	1,801	-0.06%
2019/11/11	1	81.70	0	0.00	79.50	1	2,082	0.05%
2019/11/08	10	83.05	2	83.55	83.70	8	2,154	0.37%
2019/11/07	0	0.00	5	77.70	78.50	-5	2,152	-0.23%
2019/10/31	1	83.00	0	0.00	82.80	1	2,114	0.05%
2019/10/29	5	82.60	0	0.00	82.90	5	2,134	0.23%
2019/10/25	1	84.10	0	0.00	83.90	1	2,129	0.05%
2019/10/15	0	0.00	1	86.00	87.20	-1	2,341	-0.04%
2019/10/14	2	83.75	0	0.00	84.20	2	2,375	0.08%
2019/10/09	7	83.90	3	83.20	83.50	4	2,376	0.17%
2019/10/02	1	88.00	0	0.00	87.10	1	2,467	0.04%
2019/10/01	3	87.00	0	0.00	88.00	3	2,448	0.12%
2019/09/27	7	91.79	0	0.00	89.00	7	2,440	0.29%
2019/09/26	9	96.34	4	96.53	97.50	5	2,362	0.21%
2019/09/20	20	91.57	27	91.16	91.10	-7	2,499	-0.28%
2019/09/19	1	91.50	0	0.00	91.50	1	2,484	0.04%
2019/09/16	1	91.30	1	91.60	91.50	0	2,480	0.00%
2019/09/02	1	88.60	1	89.20	89.30	0	2,638	0.00%
2019/08/30	0	0.00	1	89.50	88.20	-1	2,621	-0.04%
2019/08/29	3	90.93	0	0.00	90.10	3	2,612	0.11%
2019/08/28	14	90.13	0	0.00	89.80	14	2,602	0.54%
2019/08/27	2	93.50	0	0.00	93.00	2	2,603	0.08%
2019/08/26	1	95.50	0	0.00	95.00	1	2,589	0.04%
2019/08/21	1	94.30	0	0.00	94.60	1	2,628	0.04%
2019/08/19	5	96.38	0	0.00	95.70	5	2,786	0.18%
2019/08/16	4	97.83	0	0.00	97.70	4	2,833	0.14%
2019/08/15	2	99.65	0	0.00	100.50	2	2,858	0.07%
2019/08/14	54	100.90	7.3	104.87	102.50	46.7	2,815	1.66%
2019/08/13	6	95.78	34	94.93	98.10	-28	2,699	-1.04%
2019/08/12	20	91.67	19	94.77	91.00	1	2,654	0.04%
2019/08/08	0	0.00	4	90.15	90.50	-4	2,592	-0.15%
2019/08/07	2	88.10	0	0.00	88.00	2	2,596	0.08%
2019/08/05	2	89.50	2	91.00	89.00	0	2,681	0.00%
2019/08/02	7	89.57	2	90.30	89.20	5	2,805	0.18%
2019/08/01	0	0.00	3	91.33	92.00	-3	2,797	-0.11%
2019/07/31	0	0.00	5	88.94	88.90	-5	2,770	-0.18%
2019/07/30	4	87.43	1	87.80	87.00	3	2,776	0.11%
2019/07/29	0	0.00	1	89.70	89.20	-1	2,777	-0.04%
2019/07/26	5	88.84	5	89.82	88.90	0	2,806	0.00%
2019/07/25	1	88.10	0	0.00	88.20	1	2,837	0.04%
2019/07/24	1	88.10	0	0.00	88.10	1	2,940	0.03%
2019/07/22	1	88.90	4	90.05	88.90	-3	2,957	-0.10%
2019/07/19	2.2	90.84	0	0.00	90.70	2.2	2,959	0.07%
2019/07/18	8	91.20	0	0.00	91.60	8	2,947	0.27%
2019/07/17	3	90.07	7	89.83	90.00	-4	2,872	-0.14%
2019/07/16	8	88.20	10	90.57	88.10	-2	2,832	-0.07%
2019/07/15	3	88.40	5	88.88	88.40	-2	2,792	-0.07%
2019/07/12	0	0.00	6	88.67	87.80	-6	2,809	-0.21%
2019/07/11	5	87.70	1	88.10	87.20	4	2,789	0.14%
2019/07/10	7	87.07	1	88.00	87.70	6	2,795	0.21%
2019/07/09	1	88.20	5	87.28	89.40	-4	2,771	-0.14%
2019/07/05	2	85.70	2	86.80	85.60	0	2,856	0.00%
2019/07/04	6	85.75	4	87.35	86.30	2	2,947	0.07%
2019/07/03	1	86.00	0	0.00	86.40	1	2,939	0.03%
2019/07/02	0	0.00	5	85.66	85.90	-5	2,945	-0.17%
2019/07/01	5	84.28	0	0.00	85.20	5	2,970	0.17%
2019/06/28	26	88.82	38	87.51	84.60	-12	2,991	-0.40%
2019/06/27	5	84.28	9	84.97	85.60	-4	2,969	-0.13%
2019/06/26	1	86.10	20	85.40	86.10	-19	3,022	-0.63%
2019/06/25	3	84.00	0	0.00	83.10	3	3,030	0.10%
2019/06/24	0	0.00	1	83.50	83.20	-1	3,062	-0.03%
2019/06/21	2	84.50	2	85.00	84.10	0	3,080	0.00%
2019/06/20	0	0.00	2	84.60	84.90	-2	3,098	-0.06%
2019/06/19	1	84.00	2	84.05	84.30	-1	3,097	-0.03%
2019/06/17	6	83.25	0	0.00	82.70	6	3,112	0.19%
2019/06/14	1	83.60	0	0.00	82.80	1	3,130	0.03%
2019/06/12	19	84.19	6	86.68	84.20	13	3,287	0.40%
2019/06/11	11	85.04	37	85.22	86.00	-26	3,430	-0.76%
2019/06/06	0	0.00	5	80.00	80.70	-5	3,392	-0.15%
2019/06/03	1	79.40	0	0.00	79.00	1	3,665	0.03%
2019/05/30	1	81.10	0	0.00	81.10	1	3,828	0.03%
2019/05/29	1	80.00	0	0.00	81.90	1	3,972	0.03%
2019/05/28	6	82.22	20	81.00	81.30	-14	3,983	-0.35%
2019/05/27	21	85.45	1	83.90	83.80	20	4,070	0.49%
2019/05/24	0	0.00	13	83.50	83.00	-13	4,160	-0.31%
2019/05/23	1	80.10	7	80.21	81.70	-6	4,084	-0.15%
2019/05/22	0	0.00	1	80.00	78.10	-1	4,059	-0.02%
2019/05/17	2	77.65	2	77.80	78.00	0	4,072	0.00%
2019/05/16	0	0.00	3	74.50	74.70	-3	4,061	-0.07%
2019/05/15	2	74.05	1	73.90	73.00	1	4,120	0.02%
2019/05/14	5	68.30	7	73.20	73.40	-2	4,251	-0.05%
2019/05/13	6	73.17	1	72.80	72.80	5	4,326	0.12%
2019/05/10	9	77.73	6	78.98	76.60	3	4,416	0.07%
2019/05/08	1	74.80	0	0.00	75.20	1	4,550	0.02%
2019/05/06	1	75.10	2	75.35	75.40	-1	4,848	-0.02%
2019/05/03	0	0.00	1	73.40	74.90	-1	5,098	-0.02%
2019/05/02	1	73.00	1	72.80	72.80	0	5,156	0.00%
2019/04/30	1	71.60	0	0.00	71.60	1	5,309	0.02%
2019/04/29	3	78.60	0	0.00	78.20	3	5,294	0.06%
2019/04/26	1	80.90	0	0.00	80.50	1	5,312	0.02%
2019/04/25	0	0.00	20	79.50	80.20	-20	5,325	-0.38%
2019/04/24	20	78.85	0	0.00	78.80	20	5,328	0.38%
2019/04/23	0	0.00	2	78.40	78.30	-2	5,343	-0.04%
2019/04/22	0	0.00	5	79.70	79.60	-5	5,377	-0.09%
2019/04/19	1	79.30	0	0.00	79.50	1	5,544	0.02%
2019/04/18	1	78.50	0	0.00	78.30	1	5,584	0.02%
2019/04/15	19	81.80	1	82.00	82.00	18	5,755	0.31%
2019/04/12	2	77.90	0	0.00	80.20	2	5,814	0.03%
2019/04/11	2	81.00	1	82.30	79.10	1	5,911	0.02%
2019/04/10	3	81.00	34	81.27	83.60	-31	5,868	-0.53%
2019/04/09	2	79.20	0	0.00	79.80	2	5,951	0.03%
2019/04/02	0	0.00	24	79.67	79.40	-24	6,073	-0.40%
2019/04/01	5	80.40	0.2	79.50	78.90	4.8	6,058	0.08%
2019/03/29	5	83.56	0	0.00	83.10	5	5,958	0.08%
2019/03/28	5.1	83.48	1	85.60	86.00	4.1	6,004	0.07%
2019/03/27	1	83.90	0	0.00	84.00	1	6,089	0.02%
2019/03/26	11	85.88	1	85.20	85.70	10	6,264	0.16%
2019/03/25	1	85.80	0	0.00	86.00	1	6,325	0.02%
2019/03/20	0.2	90.80	0.2	90.80	91.00	0	6,728	0.00%
2019/03/19	0	0.00	4	90.68	90.80	-4	7,131	-0.06%
2019/03/18	1	90.30	7.5	90.17	89.80	-6.5	7,301	-0.09%
2019/03/15	2	92.20	2	91.60	88.60	0	7,432	0.00%
2019/03/14	11	90.83	5	90.62	90.90	6	7,547	0.08%
2019/03/12	1	84.90	0	0.00	85.60	1	7,806	0.01%
2019/03/11	2	83.85	0	0.00	83.90	2	7,974	0.03%
2019/03/08	7	85.77	7	85.99	84.90	0	8,033	0.00%
2019/03/07	9.1	91.99	1	92.00	90.50	8.1	7,909	0.10%
2019/03/06	6	91.98	7	92.46	93.10	-1	7,917	-0.01%
2019/03/05	3	92.10	31	91.88	90.00	-28	7,829	-0.36%
2019/03/04	30	90.34	8	90.44	91.50	22	7,753	0.28%
2019/02/27	0	0.00	2	87.40	87.80	-2	7,614	-0.03%
2019/02/26	9	88.52	3	89.63	86.90	6	7,599	0.08%
2019/02/25	2	89.50	7	88.06	88.30	-5	7,497	-0.07%
2019/02/22	1	84.70	2	84.95	85.10	-1	7,401	-0.01%
2019/02/21	2	83.95	0	0.00	83.80	2	7,504	0.03%
2019/02/20	3	83.27	3	83.33	84.30	0	7,546	0.00%
2019/02/19	5	83.28	0	0.00	82.80	5	7,795	0.06%
2019/02/18	7	84.77	2	85.45	82.80	5	7,779	0.06%
2019/02/15	0.4	85.90	1	86.00	85.90	-0.6	7,761	-0.01%
2019/02/14	2	85.55	2	86.05	85.60	0	7,741	0.00%
2019/02/13	2	90.95	0	0.00	85.60	2	7,681	0.03%
2019/02/11	2	90.40	0	0.00	88.90	2	7,517	0.03%
2019/01/29	0	0.00	1	85.20	86.00	-1	7,390	-0.01%
2019/01/28	2.1	85.28	3	85.97	84.00	-0.9	7,335	-0.01%
2019/01/25	0	0.00	3	85.50	85.20	-3	7,308	-0.04%
2019/01/24	2.1	81.54	7	81.41	82.70	-4.9	7,151	-0.07%
2019/01/23	0	0.00	5	77.40	77.50	-5	6,938	-0.07%
2019/01/22	0	0.00	2	75.80	76.50	-2	6,905	-0.03%
2019/01/21	2	73.20	13	74.12	74.00	-11	6,766	-0.16%
2019/01/18	0	0.00	1	71.00	71.20	-1	6,724	-0.01%
2019/01/14	1	69.60	1	70.00	69.10	0	6,819	0.00%
2019/01/11	2	69.15	3	70.20	68.50	-1	6,887	-0.01%
2019/01/10	0	0.00	0.2	72.00	72.10	-0.2	6,751	0.00%
2019/01/09	5	73.60	0	0.00	73.20	5	6,765	0.07%
2019/01/08	10	73.80	33	74.09	73.80	-23	6,799	-0.34%
2019/01/07	33	73.60	1	73.50	73.60	32	6,832	0.47%
2019/01/04	3	71.83	0	0.00	71.30	3	6,861	0.04%
2019/01/03	5	73.60	6	73.47	73.90	-1	6,852	-0.01%
2018/12/28	5.2	70.93	5	70.92	71.50	0.2	6,786	0.00%
2018/12/24	1	68.40	0	0.00	68.10	1	7,064	0.01%
2018/12/22	2	71.00	0	0.00	70.00	2	7,171	0.03%
2018/12/21	9	70.70	9	71.32	72.00	0	7,392	0.00%
2018/12/19	1	73.90	0	0.00	68.30	1	7,539	0.01%
2018/12/18	1	75.10	0	0.00	74.60	1	7,394	0.01%
2018/12/17	1	75.80	0	0.00	75.00	1	7,391	0.01%
2018/12/14	1	75.00	0	0.00	74.90	1	7,314	0.01%
2018/12/13	0	0.00	21	76.09	77.00	-21	7,241	-0.29%
2018/12/12	0	0.00	11	74.14	74.00	-11	7,067	-0.16%
2018/12/11	2.5	72.46	10	71.40	72.90	-7.5	6,712	-0.11%
2018/12/10	18	69.03	1	69.00	69.70	17	6,583	0.26%
2018/12/07	1	68.00	22	67.64	69.00	-21	6,438	-0.33%
2018/12/06	34	63.77	14	63.75	65.00	20	6,190	0.32%
2018/12/05	3	63.30	17	62.94	64.30	-14	6,011	-0.23%
2018/12/04	1	60.50	15	61.29	62.00	-14	5,777	-0.24%
2018/12/03	2	59.55	57	59.12	58.00	-55	5,584	-0.98%
2018/11/30	45	57.57	0	0.00	57.80	45	5,511	0.82%
2018/11/29	16	57.56	3	57.93	56.60	13	5,621	0.23%
2018/11/27	1	56.10	1	56.50	56.60	0	5,600	0.00%
2018/11/22	0	0.00	0.3	55.70	55.70	-0.3	5,527	0.00%
2018/11/20	1	58.70	3	58.33	57.90	-2	5,439	-0.04%
2018/11/19	0	0.00	1	54.70	56.90	-1	5,338	-0.02%
2018/11/16	6	57.75	15	57.39	54.50	-9	5,253	-0.17%
2018/11/15	0	0.00	30	54.63	54.20	-30	4,965	-0.60%
2018/11/14	8	54.80	0	0.00	54.80	8	4,923	0.16%
2018/11/13	0.3	55.30	0	0.00	55.60	0.3	4,902	0.01%
2018/11/12	46	54.84	0	0.00	54.30	46	4,901	0.94%
2018/11/09	21	54.99	0	0.00	54.60	21	4,895	0.43%
2018/11/07	0	0.00	1	52.20	53.60	-1	4,861	-0.02%
2018/11/06	0	0.00	4	55.20	51.90	-4	4,891	-0.08%
2018/11/02	4	54.45	10	54.44	53.70	-6	4,915	-0.12%
2018/10/30	8	50.50	0	0.00	50.50	8	4,822	0.17%
2018/10/23	8	53.45	0	0.00	53.60	8	4,888	0.16%
2018/10/22	8	54.70	4	54.35	53.90	4	5,075	0.08%
2018/10/19	1	53.90	1	53.60	54.30	0	5,027	0.00%
2018/10/18	2	51.30	0	0.00	51.90	2	4,967	0.04%
2018/10/16	0	0.00	1	52.80	52.00	-1	5,100	-0.02%
2018/10/15	1	52.10	0	0.00	52.30	1	5,019	0.02%
2018/10/11	1	45.70	12	45.34	45.85	-11	4,975	-0.22%
2018/10/09	2	48.08	0	0.00	49.15	2	5,136	0.04%
2018/10/08	2	47.70	0	0.00	46.75	2	5,247	0.04%
2018/10/05	1	48.80	0	0.00	48.20	1	5,226	0.02%
2018/10/04	2	49.18	0	0.00	49.10	2	5,070	0.04%
2018/10/03	13	49.97	203	50.00	49.80	-190	5,002	-3.80%	大賣/鉅額交易
2018/10/02	8	54.16	0	0.00	52.20	8	4,807	0.17%
2018/10/01	8	58.00	1	56.40	58.00	7	4,553	0.15%
2018/09/28	25	58.20	15	58.22	57.60	10	4,405	0.23%
2018/09/27	31	55.83	9	56.23	57.60	22	4,125	0.53%
2018/09/26	2	54.50	2	54.10	53.10	0	3,820	0.00%
2018/09/25	0	0.00	7	53.34	53.60	-7	3,736	-0.19%
2018/09/21	44	52.70	47	52.17	53.00	-3	3,669	-0.08%
2018/09/20	2	50.95	0	0.00	51.00	2	3,591	0.06%
2018/09/19	1	51.00	8	52.14	51.00	-7	3,573	-0.20%
2018/09/18	3	51.77	2	51.05	50.90	1	3,507	0.03%
2018/09/17	0	0.00	2	50.75	50.80	-2	3,462	-0.06%
2018/09/14	2	46.30	6	46.78	47.20	-4	3,397	-0.12%
2018/09/13	1	45.15	0	0.00	43.80	1	3,332	0.03%
2018/09/12	2	43.48	1	43.20	43.90	1	3,306	0.03%
2018/09/11	1	42.40	0	0.00	43.55	1	3,285	0.03%
2018/09/10	0	0.00	9	47.96	46.85	-9	3,215	-0.28%
2018/09/07	1	49.50	1	49.25	48.85	0	3,192	0.00%
2018/09/06	105	51.61	14	52.20	51.00	91	3,160	2.88%	大買/
2018/09/05	43	52.77	21	52.91	53.10	22	3,102	0.71%
2018/09/04	47	51.87	7	51.41	52.80	40	2,951	1.36%
2018/08/30	0	0.00	1	47.85	47.55	-1	2,864	-0.03%
2018/08/28	0	0.00	1	47.80	47.80	-1	2,875	-0.03%
2018/08/27	0	0.00	2	47.03	47.30	-2	2,870	-0.07%
2018/08/24	2	45.73	0	0.00	45.60	2	2,883	0.07%
2018/08/23	1	47.85	0	0.00	47.55	1	2,894	0.03%
2018/08/22	4	48.99	1	49.00	49.00	3	2,879	0.10%
2018/08/21	2	49.18	1	49.85	49.85	1	2,874	0.03%
2018/08/20	2	49.25	2	49.18	48.60	0	2,859	0.00%
2018/08/17	1	50.20	1	52.20	50.20	0	2,854	0.00%
2018/08/16	30	49.80	30	49.96	50.00	0	2,813	0.00%
2018/08/15	3	50.02	0	0.00	49.80	3	2,795	0.11%
2018/08/13	3	51.57	10	51.00	51.00	-7	2,785	-0.25%
2018/08/10	12	55.36	16	54.97	54.30	-4	2,749	-0.15%
2018/08/09	61	55.05	33	55.55	55.80	28	2,661	1.05%
2018/08/08	60	54.02	51	53.85	52.50	9	2,573	0.35%
2018/08/07	2	52.80	0	0.00	52.90	2	2,566	0.08%
2018/08/06	1	53.50	3	53.67	53.50	-2	2,553	-0.08%
2018/08/03	0	0.00	2	55.65	55.10	-2	2,541	-0.08%
2018/08/02	2	55.40	1	54.20	54.20	1	2,515	0.04%
2018/08/01	2	55.95	21	57.21	55.30	-19	2,531	-0.75%
2018/07/31	21	56.50	12	55.98	57.30	9	2,472	0.36%
2018/07/30	33	56.32	5	54.84	56.70	28	2,388	1.17%
2018/07/27	8	55.11	21	55.75	54.50	-13	2,274	-0.57%
2018/07/26	6	51.65	1	52.10	52.10	5	2,063	0.24%
2018/07/25	1	51.50	2	51.60	51.80	-1	2,026	-0.05%
2018/07/24	10	52.19	3	51.63	51.00	7	1,968	0.36%
2018/07/23	25	49.69	24	50.89	51.30	1	1,865	0.05%
2018/07/20	2	49.13	2	49.30	49.20	0	1,762	0.00%
2018/07/19	2	48.85	8	49.04	49.85	-6	1,736	-0.35%
2018/07/18	5	49.25	9	49.66	50.00	-4	1,711	-0.23%
2018/07/17	11	49.48	12	49.63	49.20	-1	1,624	-0.06%
2018/07/16	8	46.66	31	46.94	48.00	-23	1,439	-1.60%
2018/07/13	25	41.20	3	43.05	43.65	22	1,376	1.60%
2018/07/12	1	40.30	4	39.95	39.70	-3	1,343	-0.22%
2018/07/11	0	0.00	9	39.25	40.05	-9	1,347	-0.67%
2018/07/10	9	40.20	1	40.00	39.85	8	1,364	0.59%
2018/07/03	0	0.00	27	41.20	40.95	-27	1,538	-1.75%
2018/07/02	2	40.00	0	0.00	40.15	2	1,523	0.13%
2018/06/28	3	40.80	3	40.55	40.10	0	1,545	0.00%
2018/06/26	30	40.20	0	0.00	40.00	30	1,537	1.95%
2018/06/14	0	0.00	3	39.20	39.10	-3	1,669	-0.18%
2018/06/13	1	40.00	0	0.00	39.30	1	1,669	0.06%
2018/06/11	1	40.10	0	0.00	39.75	1	1,701	0.06%
2018/06/07	1	39.65	1	39.65	39.55	0	1,719	0.00%
2018/06/06	1	39.50	4	39.35	39.65	-3	1,749	-0.17%
2018/06/05	0	0.00	8	40.18	39.90	-8	1,764	-0.45%
2018/06/04	0	0.00	11	39.96	40.00	-11	1,773	-0.62%
2018/06/01	0	0.00	40	41.40	40.60	-40	1,853	-2.16%
2018/05/31	63	40.85	1	42.20	41.40	62	1,899	3.26%
2018/05/23	1	39.45	1	39.10	38.50	0	1,942	0.00%
2018/05/18	2	39.98	5	40.55	39.90	-3	1,976	-0.15%
2018/05/15	2	42.35	8	42.00	42.00	-6	2,006	-0.30%
2018/05/10	7	42.30	0	0.00	41.70	7	2,049	0.34%
2018/05/09	2	42.80	28	42.49	41.70	-26	2,040	-1.27%
2018/05/08	1	45.25	0	0.00	45.25	1	1,991	0.05%
2018/05/04	0	0.00	1	45.65	45.10	-1	2,057	-0.05%
2018/05/03	2	44.28	0	0.00	44.45	2	2,078	0.10%
2018/05/02	0	0.00	10	44.00	44.20	-10	2,078	-0.48%
2018/04/30	1	43.60	0	0.00	44.15	1	2,094	0.05%
2018/04/26	1	43.45	0	0.00	43.45	1	2,120	0.05%
2018/04/25	0	0.00	3	45.40	45.35	-3	2,132	-0.14%
2018/04/24	1	45.10	0	0.00	45.10	1	2,142	0.05%
2018/04/23	0	0.00	1	48.30	47.25	-1	2,131	-0.05%
2018/04/20	13	49.21	2	49.15	49.00	11	2,135	0.52%
2018/04/19	22	49.15	7	47.77	49.85	15	2,076	0.72%
2018/04/17	1	45.95	0	0.00	45.95	1	2,016	0.05%
2018/04/13	5	47.22	0	0.00	46.85	5	2,211	0.23%
2018/04/12	2	46.90	2	47.30	47.60	0	2,323	0.00%
2018/04/11	1	46.80	1	46.60	46.35	0	2,416	0.00%
2018/04/10	21	47.16	1	47.20	46.90	20	2,425	0.82%
2018/04/09	1	46.45	2	46.20	45.90	-1	2,401	-0.04%
2018/03/27	0	0.00	6	41.60	42.00	-6	2,677	-0.22%
2018/03/23	1	40.20	1	39.90	40.20	0	2,830	0.00%
2018/03/22	5	45.10	1	45.30	43.40	4	2,776	0.14%
2018/03/20	9	45.48	0	0.00	45.30	9	2,817	0.32%
2018/03/19	6	45.25	0	0.00	45.30	6	2,858	0.21%
2018/03/16	5	45.40	4	45.28	45.05	1	2,890	0.03%
2018/03/15	2	45.20	0	0.00	45.20	2	2,969	0.07%
2018/03/12	5	47.61	0	0.00	46.75	5	3,272	0.15%
2018/03/09	1	46.60	1	46.95	46.60	0	3,301	0.00%
2018/03/08	1	47.25	0	0.00	47.45	1	3,334	0.03%
2018/03/07	1	48.35	8	48.59	48.00	-7	3,415	-0.20%
2018/03/06	2	46.25	6	47.13	47.00	-4	3,386	-0.12%
2018/02/27	2	43.90	1	43.95	43.90	1	3,410	0.03%
2018/02/23	0	0.00	1	45.20	45.00	-1	3,575	-0.03%
2018/02/22	7	44.08	4	44.11	44.70	3	3,631	0.08%
2018/02/21	1	42.05	0	0.00	41.90	1	3,614	0.03%
2018/02/08	1	38.65	0	0.00	39.60	1	3,590	0.03%
2018/02/07	0	0.00	2	40.85	39.70	-2	3,596	-0.06%
2018/02/06	0	0.00	2	41.30	39.75	-2	3,658	-0.05%
2018/02/05	1	41.70	1	42.85	44.15	0	3,601	0.00%
2018/02/02	2	44.50	0	0.00	44.20	2	3,635	0.06%
2018/02/01	1	43.75	0	0.00	43.70	1	3,651	0.03%
2018/01/30	1	44.30	1	43.80	43.25	0	3,850	0.00%
2018/01/29	3	44.10	6	44.55	43.05	-3	3,855	-0.08%
2018/01/25	0	0.00	1	46.40	46.20	-1	3,873	-0.03%
2018/01/24	1	46.90	0	0.00	46.50	1	4,002	0.02%
2018/01/22	1	47.05	0	0.00	46.90	1	4,237	0.02%
2018/01/19	8	48.18	1	47.85	47.65	7	4,266	0.16%
2018/01/17	2	47.80	12	47.04	47.15	-10	4,408	-0.23%
2018/01/16	1	46.30	2	47.00	47.55	-1	4,483	-0.02%
2018/01/15	2	48.28	0	0.00	48.00	2	4,598	0.04%
2018/01/11	9	47.75	1	48.05	48.05	8	5,094	0.16%
2018/01/10	4	48.03	4	47.48	47.20	0	5,163	0.00%
2018/01/09	1	47.70	6	48.00	47.20	-5	5,241	-0.10%
2018/01/08	2	51.75	0	0.00	50.10	2	5,143	0.04%
2018/01/05	15	54.15	25	54.10	54.50	-10	5,068	-0.20%
2018/01/04	11	50.78	1	51.30	50.80	10	5,033	0.20%
2018/01/02	2	51.30	1	52.40	52.30	1	5,233	0.02%