力山 (1515)-永豐金-內湖券商分點個股進出

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
46.10
漲跌
▲0.70
漲幅
+1.54%
成交量
622張
產業
上市電機機械類股▲0.54%
346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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	1	46.25	1	45.90	46.10	0	1,914	0.00%
2024/05/30	0	0.00	1	45.65	45.40	-1	1,931	-0.05%
2024/05/29	1	46.00	2	45.93	46.05	-1	1,930	-0.05%
2024/05/28	1	45.70	1	45.65	45.65	0	1,940	0.00%
2024/05/27	0	0.00	1	45.30	45.15	-1	1,951	-0.05%
2024/05/24	2	43.83	0	0.00	44.55	2	1,958	0.10%
2024/05/22	3	46.20	1	46.00	45.80	2	1,966	0.10%
2024/05/21	1	45.55	0	0.00	45.30	1	2,005	0.05%
2024/05/17	0	46.55	1	46.60	46.45	-1	2,011	-0.05%
2024/05/16	6	46.92	0	0.00	46.80	6	2,009	0.30%
2024/05/15	0	0.00	5	47.57	46.50	-5	2,029	-0.25%
2024/05/14	1	48.40	1	48.70	47.35	0	2,019	0.00%
2024/05/13	29	47.79	27	46.24	47.90	2	1,995	0.10%
2024/05/10	9	46.62	1	46.80	46.10	8	1,970	0.41%
2024/05/09	5	51.68	5	54.00	49.05	0	1,882	0.00%
2024/05/08	11	52.69	8	53.24	52.60	3	1,763	0.17%
2024/05/07	1	50.20	10.1	49.94	51.00	-9.1	1,694	-0.53%
2024/05/06	12	49.06	2	50.30	50.50	10	1,678	0.60%
2024/05/03	2	50.60	0	0.00	49.40	2	1,652	0.12%
2024/04/30	0	50.70	0	0.00	50.50	0	1,639	0.00%
2024/04/29	2	51.15	3	51.50	51.70	-1	1,627	-0.06%
2024/04/24	2	49.33	1	49.80	49.55	1	1,568	0.06%
2024/04/23	1	48.40	1	48.35	48.55	0	1,569	0.00%
2024/04/22	2	48.90	1	48.35	48.30	1	1,579	0.06%
2024/04/18	1	50.30	0	0.00	50.10	1	1,590	0.06%
2024/04/17	0	0.00	1	49.20	49.65	-1	1,660	-0.06%
2024/04/16	1	47.90	0	0.00	47.60	1	1,761	0.06%
2024/04/12	18	50.04	0	0.00	50.10	18	1,858	0.97%
2024/04/11	1.1	50.27	18	49.91	50.00	-16.9	1,898	-0.89%
2024/04/10	3	51.50	0	0.00	51.00	3	1,877	0.16%
2024/04/09	0	0.00	1	49.20	49.90	-1	1,816	-0.06%
2024/04/02	1	48.90	2	48.85	47.00	-1	1,789	-0.06%
2024/03/28	0	0.00	2	49.35	49.70	-2	1,767	-0.11%
2024/03/27	0	0.00	2	49.95	49.70	-2	1,768	-0.11%
2024/03/26	1	49.70	1	48.85	49.45	0	1,773	0.00%
2024/03/25	1	51.40	0	0.00	50.40	1	1,768	0.06%
2024/03/22	0	0.00	4	51.70	51.20	-4	1,776	-0.23%
2024/03/18	1	50.30	0	0.00	49.45	1	1,868	0.05%
2024/03/15	0	0.00	6	49.58	49.20	-6	2,003	-0.30%
2024/03/14	1	50.11	0	0.00	50.40	1	2,298	0.04%
2024/03/13	1	49.35	0	0.00	49.05	1	2,322	0.04%
2024/03/12	22	50.98	20	51.17	51.00	2	2,371	0.08%
2024/03/11	1	50.50	1.4	49.12	50.60	-0.4	2,478	-0.01%
2024/03/07	0	46.75	0	0.00	47.85	0	2,455	0.00%
2024/03/04	1.1	48.38	0	0.00	47.60	1.1	2,436	0.04%
2024/03/01	0.1	48.08	1	48.40	48.40	-0.9	2,468	-0.03%
2024/02/29	0.2	48.03	0	0.00	48.35	0.2	2,476	0.01%
2024/02/27	13	47.56	0	0.00	47.50	13	2,491	0.52%
2024/02/23	15	47.35	15	48.22	47.25	0	2,523	0.00%
2024/02/21	0	0.00	13	46.39	46.80	-13	2,567	-0.51%
2024/02/20	3	46.50	1	46.30	46.30	2	2,953	0.07%
2024/02/19	1	45.95	2	45.45	45.80	-1	3,920	-0.03%
2024/02/16	1	46.60	1	46.70	45.95	0	4,299	0.00%
2024/02/15	1	44.80	0	0.00	44.00	1	4,913	0.02%
2024/02/01	1	44.00	0	0.00	43.95	1	5,511	0.02%
2024/01/30	1	44.30	0	0.00	44.45	1	5,551	0.02%
2024/01/23	1	46.15	0	0.00	45.80	1	5,527	0.02%
2024/01/22	1	45.90	0	0.00	45.75	1	5,518	0.02%
2024/01/15	21	47.11	1	47.35	47.05	20	5,472	0.37%
2024/01/12	2	47.88	1	48.10	47.15	1	5,462	0.02%
2024/01/11	2	48.13	2	48.85	48.40	0	5,447	0.00%
2024/01/10	2	48.90	0	0.00	47.70	2	5,365	0.04%
2024/01/09	0	0.00	20	54.04	53.00	-20	5,272	-0.38%
2024/01/08	1	53.00	0	0.00	54.70	1	5,231	0.02%
2024/01/05	1	53.30	1	52.40	52.90	0	5,171	0.00%
2024/01/04	1	49.90	0	0.00	51.10	1	5,136	0.02%
2023/12/29	0	0.00	1	51.20	51.60	-1	5,208	-0.02%
2023/12/25	1	52.00	0	0.00	50.80	1	5,301	0.02%
2023/12/22	1	52.30	0	0.00	51.70	1	5,281	0.02%
2023/12/21	0	0.00	1	52.00	51.90	-1	5,282	-0.02%
2023/12/20	1	53.70	1	53.00	53.00	0	5,297	0.00%
2023/12/18	1	54.60	1	53.30	53.30	0	5,322	0.00%
2023/12/15	41	54.18	0	0.00	54.30	41	5,320	0.77%
2023/12/14	0	0.00	1	54.10	54.10	-1	5,330	-0.02%
2023/12/13	0	0.00	41	55.45	54.80	-41	5,331	-0.77%
2023/12/12	0	0.00	155	52.94	55.40	-155	5,344	-2.90%	大賣/鉅額交易
2023/12/11	11	59.31	14	55.40	53.40	-3	5,343	-0.06%
2023/12/08	0	0.00	55	55.57	54.30	-55	5,410	-1.02%
2023/12/07	0	0.00	1	53.60	54.60	-1	5,684	-0.02%
2023/12/05	0	0.00	5	57.00	54.10	-5	5,521	-0.09%
2023/12/04	1	59.30	0	0.00	58.40	1	5,467	0.02%
2023/11/29	1	56.60	0	0.00	56.70	1	5,409	0.02%
2023/11/28	0	0.00	13	56.88	57.00	-13	5,398	-0.24%
2023/11/23	1	60.00	0	0.00	60.20	1	5,299	0.02%
2023/11/20	0	0.00	1	59.70	59.90	-1	5,234	-0.02%
2023/11/17	63	58.54	10	58.97	59.90	53	5,179	1.02%
2023/11/16	351	58.74	281	58.41	58.40	70	4,788	1.46%	大買/大賣/
2023/11/15	100	54.53	60	54.92	58.10	40	3,804	1.05%
2023/11/14	68	51.85	42	52.00	52.90	26	3,423	0.76%
2023/11/13	26	49.01	2	50.03	50.40	24	2,790	0.86%
2023/11/10	25	45.11	13	44.46	45.90	12	2,515	0.48%
2023/11/09	0	0.00	2	44.50	42.65	-2	2,313	-0.09%
2023/11/08	2	42.95	1	43.10	43.10	1	2,198	0.05%
2023/11/02	7	39.51	0	0.00	39.45	7	2,226	0.31%
2023/10/26	0	0.00	10	40.10	39.90	-10	2,273	-0.44%
2023/10/25	0	0.00	12	40.05	39.75	-12	2,273	-0.53%
2023/10/24	0	0.00	1	39.55	39.85	-1	2,274	-0.04%
2023/10/23	8	39.64	8	39.85	39.85	0	2,274	0.00%
2023/10/19	5	38.10	5	38.15	38.60	0	2,286	0.00%
2023/10/18	1	38.05	1	38.30	38.05	0	2,285	0.00%
2023/10/17	1	39.30	0	0.00	38.55	1	2,279	0.04%
2023/10/13	2	41.03	1	41.90	40.70	1	2,286	0.04%
2023/10/12	0	0.00	1	42.00	42.45	-1	2,294	-0.04%
2023/10/11	2	40.33	25	42.48	41.45	-23	2,293	-1.00%
2023/10/06	15	43.73	0	0.00	43.90	15	2,227	0.67%
2023/10/03	4	43.36	4	44.51	43.40	0	2,489	0.00%
2023/10/02	10	43.79	1	44.30	44.70	9	2,465	0.37%
2023/09/28	0	0.00	1	42.20	42.95	-1	2,443	-0.04%
2023/09/26	8	41.43	8	41.93	41.35	0	2,432	0.00%
2023/09/25	0	0.00	1	41.75	42.10	-1	2,443	-0.04%
2023/09/21	0	0.00	30	41.39	40.40	-30	2,415	-1.24%
2023/09/20	3	42.25	0	0.00	42.00	3	2,398	0.13%
2023/09/19	1	42.80	2	43.70	42.25	-1	2,399	-0.04%
2023/09/18	0	0.00	20	43.45	43.15	-20	2,373	-0.84%
2023/09/15	36	45.78	5	44.74	44.75	31	2,344	1.32%
2023/09/14	20	45.05	17	43.88	45.05	3	2,293	0.13%
2023/09/13	73	43.70	75	43.84	44.10	-2	2,167	-0.09%
2023/09/12	105	42.15	62	41.96	43.60	43	1,845	2.33%	大買/
2023/09/11	2	39.65	2	39.20	39.65	0	1,545	0.00%
2023/09/06	1	35.95	1	35.85	35.90	0	1,513	0.00%
2023/09/05	0	0.00	2	36.30	36.30	-2	1,524	-0.13%
2023/09/04	1	36.00	0	0.00	36.40	1	1,546	0.06%
2023/08/31	1	34.35	0	0.00	34.50	1	1,578	0.06%
2023/08/28	0	0.00	2	33.90	33.75	-2	1,693	-0.12%
2023/08/25	2	35.25	0	0.00	34.50	2	1,679	0.12%
2023/08/24	1	35.95	3	35.08	34.70	-2	1,670	-0.12%
2023/08/17	5	37.57	2	37.95	38.00	3	1,596	0.19%
2023/08/16	1	37.45	22	37.73	37.40	-21	1,582	-1.33%
2023/08/15	10	38.22	1	38.40	38.50	9	1,572	0.57%
2023/08/11	2	39.20	2	39.10	38.85	0	1,529	0.00%
2023/08/10	5	39.53	2	38.15	38.55	3	1,499	0.20%
2023/08/09	1	39.00	0	0.00	38.85	1	1,458	0.07%
2023/08/08	4	39.04	3	38.25	38.20	1	1,445	0.07%
2023/08/07	13	38.53	12	38.32	38.50	1	1,434	0.07%
2023/08/04	10	37.88	0	37.55	38.00	10	1,395	0.72%
2023/07/20	12	37.95	0	0.00	37.95	12	1,385	0.87%
2023/07/18	16	36.89	16	38.40	36.90	0	1,367	0.00%
2023/07/17	0	0.00	0	38.75	38.45	0	1,338	0.00%
2023/07/14	0	0.00	12	37.43	37.55	-12	1,316	-0.91%
2023/07/13	16	37.82	20	37.77	37.65	-4	1,300	-0.31%
2023/07/12	0	0.00	1	37.80	37.85	-1	1,282	-0.08%
2023/07/11	11	40.31	7	40.57	39.25	4	1,226	0.33%
2023/07/10	12	38.86	12.1	36.74	39.15	-0.1	1,061	-0.01%
2023/07/06	2	36.50	0	0.00	36.35	2	975	0.21%
2023/07/05	0	0.00	0	35.55	35.65	0	939	0.00%
2023/07/03	0.1	36.15	1	36.10	36.40	-1	908	-0.11%
2023/06/30	0	0.00	8	34.05	34.75	-8	884	-0.90%
2023/06/28	0	0.00	51	35.35	34.50	-51	866	-5.88%
2023/06/21	0	0.00	21	37.70	37.65	-21	801	-2.62%
2023/06/20	1	37.00	94	36.78	37.00	-93	785	-11.85%
2023/06/16	1	35.45	0	0.00	36.30	1	742	0.13%
2023/06/15	0	0.00	13	34.85	34.85	-13	686	-1.89%
2023/06/14	0	0.00	1	33.45	33.80	-1	662	-0.15%
2023/06/13	1	34.05	0	0.00	34.15	1	646	0.15%
2023/06/06	8	32.62	7	32.27	32.65	1	587	0.17%
2023/06/05	0	0.00	3	32.02	32.60	-3	573	-0.52%
2023/06/02	3	31.38	0	0.00	30.85	3	520	0.58%
2023/05/04	1	31.35	0	0.00	30.80	1	564	0.18%
2023/05/03	1	31.35	0	0.00	31.35	1	558	0.18%
2023/05/02	0	0.00	4	30.00	30.75	-4	543	-0.74%
2023/04/21	1	29.25	4	28.90	28.65	-3	541	-0.55%
2023/04/20	0	0.00	3	29.15	29.15	-3	556	-0.54%
2023/04/18	3	30.02	0	0.00	29.75	3	563	0.53%
2023/04/17	6	30.03	0	0.00	29.85	6	561	1.07%
2023/03/16	1	29.00	0	0.00	28.90	1	616	0.16%
2023/03/01	0	31.05	0	0.00	30.40	0	675	0.00%
2023/02/24	0	0.00	17	31.06	30.80	-17	672	-2.53%
2023/02/23	1	31.70	0	0.00	31.80	1	672	0.15%
2023/02/21	0	0.00	2	31.93	32.10	-2	669	-0.30%
2023/02/20	9	31.78	5	31.77	31.80	4	667	0.60%
2023/02/17	5	31.60	1	31.60	31.90	4	668	0.60%
2023/02/16	17	32.11	1	31.95	31.85	16	669	2.39%
2023/02/08	1	31.40	1	31.75	31.70	0	666	0.00%
2023/01/10	24	29.03	0	0.00	29.40	24	629	3.81%
2022/12/28	1	30.50	0	0.00	30.40	1	638	0.16%
2022/12/22	0	30.95	0	0.00	30.75	0	651	0.00%
2022/12/20	0	0.00	6	33.70	32.35	-6	661	-0.91%
2022/12/12	4	33.41	9	33.20	33.30	-5	667	-0.75%
2022/12/09	1	33.65	0	0.00	33.15	1	666	0.15%
2022/12/08	8	33.09	14	32.59	33.10	-6	669	-0.90%
2022/12/07	2	32.95	1	32.80	32.65	1	671	0.15%
2022/12/06	1	33.40	0	0.00	32.65	1	678	0.15%
2022/12/05	2	33.25	0	0.00	33.40	2	668	0.30%
2022/12/02	1	32.50	0	0.00	32.50	1	680	0.15%
2022/12/01	6	31.67	0	0.00	31.70	6	674	0.89%
2022/10/27	0	0.00	1	28.45	28.45	-1	870	-0.11%
2022/10/26	1	28.00	0	0.00	28.20	1	907	0.11%
2022/10/13	0	0.00	0.7	27.65	27.60	-0.7	1,017	-0.07%
2022/10/11	0	0.00	0.1	28.50	28.05	-0.1	1,104	-0.01%
2022/09/22	0.3	32.95	0	0.00	33.45	0.3	1,384	0.02%
2022/09/16	0.1	34.82	8	34.95	34.70	-7.9	1,386	-0.57%
2022/09/13	0	0.00	7	35.41	34.85	-7	1,402	-0.50%
2022/09/08	40	34.28	41	33.70	33.70	-1	1,424	-0.07%
2022/09/06	0	32.80	0	0.00	32.50	0	1,441	0.00%
2022/09/02	4	34.45	5.1	34.87	34.50	-1.1	1,434	-0.07%
2022/08/29	0	33.35	0	0.00	33.30	0	1,451	0.00%
2022/08/26	5.1	34.94	5	35.23	34.50	0.1	1,448	0.00%
2022/08/25	30	34.80	34	36.25	36.30	-4	1,356	-0.29%
2022/08/23	0.1	33.05	0	0.00	33.15	0.1	1,342	0.01%
2022/08/22	1	33.50	1	33.95	33.50	0	1,349	0.00%
2022/08/18	6.1	33.55	6	33.11	33.55	0.1	1,359	0.01%
2022/08/17	0	0.00	2	33.35	33.40	-2	1,359	-0.15%
2022/08/04	0	0.00	1	31.50	31.05	-1	1,353	-0.07%
2022/08/03	3	32.85	0	0.00	32.55	3	1,337	0.22%
2022/08/02	13.2	33.69	10	34.16	33.50	3.2	1,335	0.24%
2022/07/27	9	33.21	9	32.61	33.20	0	1,286	0.00%
2022/07/26	1	33.15	1	33.95	32.50	0	1,289	0.00%
2022/07/25	1	32.55	1	33.45	33.10	0	1,274	0.00%
2022/07/19	2	33.75	0.3	33.60	32.55	1.7	1,227	0.14%
2022/07/18	0	34.70	0	0.00	34.40	0	1,193	0.00%
2022/07/15	2.1	35.32	2	35.15	36.05	0.1	1,142	0.01%
2022/07/14	5	33.37	5	34.38	34.70	0	1,006	0.00%
2022/07/13	0	0.00	1	31.55	31.55	-1	890	-0.11%
2022/07/11	0.1	30.15	0.1	29.65	29.85	0	879	0.00%
2022/07/08	1	28.35	0	0.00	28.55	1	854	0.12%
2022/07/07	15.1	27.05	0	0.00	27.85	15.1	853	1.77%
2022/07/06	7	27.36	0	0.00	27.15	7	854	0.82%
2022/07/04	20	26.81	0	0.00	26.90	20	862	2.32%
2022/07/01	0	0.00	0.2	26.67	26.10	-0.2	866	-0.02%
2022/06/27	0.1	29.05	0	0.00	29.05	0.1	858	0.01%
2022/06/24	69.1	28.93	0	0.00	28.90	69.1	857	8.06%
2022/06/21	0.1	28.45	0	0.00	29.10	0.1	865	0.01%
2022/06/20	0	0.00	1	28.15	27.40	-1	870	-0.11%
2022/06/17	1	30.75	0	0.00	29.40	1	849	0.12%
2022/06/09	1	36.10	0	0.00	36.80	1	843	0.12%
2022/06/01	0	0.00	0.1	39.60	39.65	-0.1	841	-0.01%
2022/05/30	6.1	38.81	0	0.00	38.95	6.1	832	0.73%
2022/05/27	0	0.00	6	36.85	37.70	-6	827	-0.73%
2022/05/26	5	36.57	0	0.00	36.60	5	832	0.60%
2022/05/25	0	0.00	5	36.54	36.85	-5	841	-0.59%
2022/05/17	8	37.81	0	0.00	37.80	8	905	0.88%
2022/05/13	0	0.00	8	36.40	37.10	-8	949	-0.84%
2022/05/09	0	0.00	2	38.53	37.10	-2	1,122	-0.18%
2022/04/14	18	42.20	0	0.00	42.20	18	1,554	1.16%
2022/03/25	36	46.33	16	46.00	45.40	20	1,592	1.26%
2022/03/24	10	47.39	0	0.00	47.25	10	1,583	0.63%
2022/03/23	2	47.20	0	0.00	47.45	2	1,588	0.13%
2022/03/21	0	0.00	1	45.95	45.90	-1	1,584	-0.06%
2022/03/18	0	0.00	2	45.20	45.45	-2	1,581	-0.13%
2022/03/14	1	41.70	1	42.45	42.85	0	1,591	0.00%
2022/03/08	0	41.30	0	0.00	41.50	0	1,641	0.00%
2022/03/04	1	43.50	0	0.00	43.55	1	1,624	0.06%
2022/03/02	13	44.42	0	0.00	44.40	13	1,624	0.80%
2022/03/01	0	0.00	1	43.95	44.55	-1	1,622	-0.06%
2022/02/25	15	42.31	32	42.78	42.75	-17	1,612	-1.05%
2022/02/23	0	0.00	1	43.95	44.20	-1	1,578	-0.06%
2022/02/22	1	43.10	2	43.35	43.10	-1	1,572	-0.06%
2022/02/21	0	0.00	2	44.10	44.45	-2	1,558	-0.13%
2022/02/18	2	45.08	2	44.88	44.80	0	1,553	0.00%
2022/02/17	0	0.00	2	44.30	44.30	-2	1,546	-0.13%
2022/02/16	2	45.20	0	0.00	45.30	2	1,538	0.13%
2022/02/15	2	44.30	1	44.95	44.30	1	1,521	0.07%
2022/02/14	0	0.00	2	43.53	42.90	-2	1,489	-0.13%
2022/02/10	10	44.99	9	45.03	45.20	1	1,471	0.07%
2022/02/09	13.1	45.75	24	45.94	46.75	-11	1,432	-0.76%
2022/02/08	13	42.72	11	43.33	43.60	2	1,345	0.15%
2022/02/07	4	45.61	0	0.00	45.65	4	1,226	0.33%
2022/01/26	7	45.11	4	44.60	44.40	3	1,186	0.25%
2022/01/24	3	46.73	4	47.10	46.45	-1	1,090	-0.09%
2022/01/21	14	48.70	9	48.52	48.20	5	1,034	0.48%
2022/01/20	1	51.20	0	0.00	51.20	1	985	0.10%
2022/01/19	5	51.92	0	0.00	51.70	5	978	0.51%
2022/01/17	5	50.90	5	51.30	51.00	0	959	0.00%
2022/01/14	1	51.30	0	0.00	51.30	1	949	0.11%
2022/01/13	0	0.00	6	52.10	52.50	-6	948	-0.63%
2022/01/12	4	52.13	0	0.00	52.40	4	946	0.42%
2022/01/11	15	52.51	0	0.00	52.50	15	943	1.59%
2022/01/10	4	52.73	16	52.04	54.00	-12	932	-1.29%
2022/01/07	2	52.20	3	52.13	52.00	-1	903	-0.11%
2022/01/06	30	56.51	30	55.50	55.90	0	827	0.00%
2022/01/04	0	0.00	10	56.90	56.50	-10	817	-1.22%
2022/01/03	5	56.30	1	56.00	55.90	4	800	0.50%
2021/12/30	4	56.93	0	0.00	56.50	4	792	0.50%
2021/12/29	3	57.50	0	0.00	57.30	3	778	0.39%
2021/12/27	1	56.50	0	0.00	56.90	1	779	0.13%
2021/12/24	0	0.00	10	57.10	56.80	-10	775	-1.29%
2021/12/23	1	57.20	68	56.90	57.10	-67	771	-8.68%
2021/12/22	1	57.60	7	57.60	57.50	-6	767	-0.78%
2021/12/21	75	57.62	0	0.00	57.50	75	761	9.85%
2021/12/20	1	56.50	1	56.90	56.60	0	742	0.00%
2021/12/17	0	0.00	3	57.17	56.40	-3	729	-0.41%
2021/12/16	5	55.96	0	0.00	55.80	5	709	0.70%
2021/12/15	4	55.83	1	56.20	55.60	3	701	0.43%
2021/12/13	10	56.30	0	0.00	57.00	10	672	1.49%
2021/12/08	0	0.00	3	59.60	59.50	-3	602	-0.50%
2021/12/07	3	59.00	0	0.00	59.00	3	604	0.50%
2021/12/03	1	63.40	4	63.30	62.90	-3	530	-0.57%
2021/12/02	2	62.80	0	0.00	62.80	2	523	0.38%
2021/12/01	3	63.10	0	0.00	63.10	3	515	0.58%
2021/11/26	2	64.70	1	64.50	64.10	1	500	0.20%
2021/11/25	2	65.55	0	0.00	65.40	2	496	0.40%
2021/11/24	1	65.70	6	64.85	65.20	-5	494	-1.01%
2021/11/19	5	64.20	0	0.00	64.00	5	500	1.00%
2021/11/16	1	65.70	0	0.00	64.20	1	501	0.20%
2021/11/10	0	0.00	5	66.20	65.30	-5	519	-0.96%
2021/11/09	0	0.00	4	64.03	65.20	-4	517	-0.77%
2021/11/08	4	63.90	0	0.00	63.90	4	519	0.77%
2021/11/05	5	65.70	0	0.00	65.80	5	516	0.97%
2021/11/04	1	68.50	5	68.66	68.50	-4	549	-0.73%
2021/11/03	0	0.00	1	68.60	68.20	-1	563	-0.18%
2021/10/28	0	0.00	3	66.60	67.10	-3	668	-0.45%
2021/10/27	3	65.80	0	0.00	66.20	3	670	0.45%
2021/10/19	0	0.00	1	67.00	66.80	-1	774	-0.13%
2021/10/15	1	66.40	3	66.10	66.10	-2	865	-0.23%
2021/10/14	1	65.70	1	65.40	65.20	0	897	0.00%
2021/10/13	3	65.40	0	0.00	65.20	3	934	0.32%
2021/10/07	0	0.00	5	67.50	67.90	-5	990	-0.50%
2021/10/06	3	65.00	0	0.00	65.00	3	1,043	0.29%
2021/10/01	2	68.40	0	0.00	68.30	2	1,123	0.18%
2021/09/29	5	69.64	0	0.00	69.50	5	1,140	0.44%
2021/09/27	0	0.00	5	70.80	70.80	-5	1,166	-0.43%
2021/09/17	5	69.70	0	0.00	70.00	5	1,268	0.39%
2021/09/14	1	71.40	1	71.00	71.00	0	1,369	0.00%
2021/09/09	0	0.00	5	70.20	70.20	-5	1,403	-0.36%
2021/09/08	5	69.30	0	0.00	69.20	5	1,408	0.35%
2021/08/31	1	71.80	1	70.80	70.80	0	1,499	0.00%
2021/08/27	1	69.80	1	70.20	70.40	0	1,534	0.00%
2021/08/26	1	71.30	1	70.00	70.50	0	1,556	0.00%
2021/08/23	0	0.00	2	70.60	70.60	-2	1,616	-0.12%
2021/08/20	2	69.40	0	0.00	70.00	2	1,666	0.12%
2021/08/18	0	0.00	1	71.50	71.90	-1	1,756	-0.06%
2021/08/16	0	0.00	8	71.00	70.00	-8	1,783	-0.45%
2021/08/13	1	74.00	1	73.20	72.00	0	1,799	0.00%
2021/08/10	0	0.00	16	75.01	73.10	-16	1,855	-0.86%
2021/08/06	0	0.00	1	77.70	77.70	-1	1,905	-0.05%
2021/08/04	3	80.20	1	81.10	80.80	2	2,001	0.10%
2021/07/21	8	84.50	3	84.60	84.40	5	2,646	0.19%
2021/07/20	1	83.50	0	0.00	83.60	1	2,616	0.04%
2021/07/19	4	84.03	2	84.10	84.30	2	2,597	0.08%
2021/07/16	1	82.90	3	83.20	83.50	-2	2,611	-0.08%
2021/07/15	3	82.40	0	0.00	83.00	3	2,618	0.11%
2021/07/14	0	0.00	5	82.80	82.00	-5	2,642	-0.19%
2021/07/13	1	83.50	1	83.40	83.40	0	2,758	0.00%
2021/07/12	1	82.70	21	82.42	82.30	-20	2,754	-0.73%
2021/07/09	1	79.40	1	78.50	78.50	0	2,721	0.00%
2021/07/07	1	78.00	1	77.80	77.90	0	2,886	0.00%
2021/07/05	1	78.90	1	79.40	79.10	0	3,159	0.00%
2021/07/02	0	0.00	1	78.50	78.90	-1	3,225	-0.03%
2021/07/01	2	78.45	1	78.30	77.60	1	3,285	0.03%
2021/06/30	1	79.80	6	79.02	78.90	-5	3,422	-0.15%
2021/06/28	6	80.68	1	80.90	80.50	5	3,608	0.14%
2021/06/25	22	81.17	7	81.16	82.20	15	3,582	0.42%
2021/06/24	5	79.20	0	0.00	78.80	5	3,551	0.14%
2021/06/23	5	78.50	0	0.00	78.60	5	3,572	0.14%
2021/06/22	0	0.00	20	77.22	76.60	-20	3,572	-0.56%
2021/06/21	1	78.00	1	77.60	77.30	0	3,597	0.00%
2021/06/18	1	77.80	1	78.80	78.90	0	3,625	0.00%
2021/06/17	1	76.80	1	77.10	77.40	0	3,644	0.00%
2021/06/11	2	77.10	0	0.00	77.00	2	3,897	0.05%
2021/06/10	3	77.80	4	77.23	76.60	-1	4,079	-0.02%
2021/06/09	0	0.00	1	79.30	79.60	-1	4,120	-0.02%
2021/06/07	1	79.00	0	0.00	78.20	1	4,623	0.02%
2021/06/04	0	0.00	1	78.30	79.20	-1	4,762	-0.02%
2021/06/03	3	78.90	0	0.00	78.30	3	4,759	0.06%
2021/06/02	16	79.52	2	79.90	79.70	14	4,767	0.29%
2021/05/31	1	78.50	1	77.00	77.40	0	4,755	0.00%
2021/05/28	11	77.36	2	76.80	78.00	9	4,749	0.19%
2021/05/27	11	76.70	0	0.00	77.00	11	4,796	0.23%
2021/05/26	1	71.30	2	72.85	73.00	-1	4,784	-0.02%
2021/05/24	2	68.75	1	69.30	69.50	1	4,793	0.02%
2021/05/20	1	67.10	0	0.00	66.60	1	4,882	0.02%
2021/05/17	0	0.00	5	63.50	63.10	-5	5,225	-0.10%
2021/05/14	6	71.87	1	70.60	70.10	5	5,210	0.10%
2021/05/13	1	63.80	2	68.30	68.60	-1	5,213	-0.02%
2021/05/12	0	0.00	32	66.14	67.40	-32	5,194	-0.62%
2021/05/11	5	73.34	52	73.50	71.50	-47	5,147	-0.91%
2021/05/10	2	78.90	3	78.87	78.80	-1	5,120	-0.02%
2021/05/07	11	78.25	1	78.20	78.30	10	5,115	0.20%
2021/05/06	0	0.00	0.5	83.60	83.60	-0.5	4,894	-0.01%
2021/05/05	13	93.81	1	95.10	92.80	12	4,875	0.25%
2021/05/04	35	93.24	0	0.00	94.20	35	4,813	0.73%
2021/05/03	9	94.42	1	92.10	91.50	8	4,735	0.17%
2021/04/29	6	95.00	0	0.00	94.00	6	4,693	0.13%
2021/04/28	11	93.27	0	0.00	93.40	11	4,658	0.24%
2021/04/26	1	90.00	2	90.30	90.30	-1	4,689	-0.02%
2021/04/22	1	88.70	0	0.00	88.00	1	4,700	0.02%
2021/04/19	2	89.05	0	0.00	89.00	2	4,635	0.04%
2021/04/16	0	0.00	5	93.90	95.30	-5	4,540	-0.11%
2021/04/15	0	0.00	1	91.90	93.50	-1	4,499	-0.02%
2021/04/14	4	90.43	2	91.70	90.80	2	4,471	0.04%
2021/04/13	7	93.83	3	94.33	92.00	4	4,402	0.09%
2021/04/12	5	98.18	24	97.10	95.90	-19	4,308	-0.44%
2021/04/09	2.5	104.56	2	105.25	106.50	0.5	4,142	0.01%
2021/04/08	4	102.75	2	103.50	103.50	2	4,036	0.05%
2021/04/07	1	99.80	0	0.00	99.60	1	3,966	0.03%
2021/04/06	6	99.93	29	100.03	100.00	-23	3,914	-0.59%
2021/04/01	11	97.30	8	98.81	98.00	3	3,769	0.08%
2021/03/31	0	0.00	5	95.94	94.30	-5	3,590	-0.14%
2021/03/30	0	0.00	1	95.00	95.20	-1	3,562	-0.03%
2021/03/29	2	94.75	4	94.55	95.30	-2	3,595	-0.06%
2021/03/24	1	93.90	0	0.00	93.50	1	3,561	0.03%
2021/03/23	2	92.00	2	93.25	93.50	0	3,565	0.00%
2021/03/22	7	91.96	0	0.00	91.60	7	3,532	0.20%
2021/03/19	26	95.38	6	94.30	93.40	20	3,513	0.57%
2021/03/17	5	93.40	0	0.00	93.20	5	3,405	0.15%
2021/03/16	17	95.31	12	95.41	92.50	5	3,349	0.15%
2021/03/15	0	0.00	8	92.36	92.60	-8	3,179	-0.25%
2021/03/12	9	92.87	5	93.10	92.00	4	3,144	0.13%
2021/03/11	67	89.73	76	90.50	93.40	-9	3,004	-0.30%
2021/03/10	2	87.35	8	85.11	86.70	-6	2,639	-0.23%
2021/03/09	4	83.30	0	0.00	82.60	4	2,491	0.16%
2021/03/05	1	81.80	0	0.00	81.90	1	2,459	0.04%
2021/03/02	4	84.35	2	84.80	83.90	2	2,444	0.08%
2021/02/26	1	81.00	0	0.00	81.20	1	2,359	0.04%
2021/02/25	1	83.90	0	0.00	82.70	1	2,325	0.04%
2021/02/23	3	83.67	3	83.67	83.20	0	2,268	0.00%
2021/02/19	1	87.50	0	0.00	88.00	1	2,162	0.05%
2021/02/18	0	0.00	6	84.95	86.10	-6	2,051	-0.29%
2021/02/17	0	0.00	4	79.00	79.10	-4	1,811	-0.22%
2021/02/05	1	78.60	0	0.00	77.70	1	1,774	0.06%
2021/02/04	1	78.60	0	0.00	78.20	1	1,752	0.06%
2021/02/01	0	0.00	5	77.82	78.30	-5	1,833	-0.27%
2021/01/29	4	78.15	4	77.08	73.60	0	1,749	0.00%
2021/01/22	1	73.00	0	0.00	73.60	1	1,720	0.06%
2021/01/21	2	73.00	1	73.90	73.60	1	1,722	0.06%
2021/01/20	0	0.00	2	72.70	73.30	-2	1,713	-0.12%
2021/01/13	0	0.00	6	76.25	75.90	-6	1,617	-0.37%
2021/01/12	2	74.10	2	75.10	76.00	0	1,637	0.00%
2021/01/11	6	75.30	0	0.00	75.20	6	1,631	0.37%
2021/01/04	1	72.80	1	73.00	73.30	0	1,693	0.00%
2020/12/29	0	0.00	1	72.10	71.90	-1	1,753	-0.06%
2020/12/28	2	73.10	0	0.00	72.50	2	1,759	0.11%
2020/12/24	1	73.60	0	0.00	73.50	1	1,783	0.06%
2020/12/23	2	73.30	0	0.00	72.70	2	1,805	0.11%
2020/12/22	2	74.20	0	0.00	74.50	2	1,821	0.11%
2020/12/16	0	0.00	1	77.50	77.30	-1	1,910	-0.05%
2020/12/15	2	78.20	0	0.00	76.70	2	1,952	0.10%
2020/12/14	0	0.00	1	79.00	78.40	-1	2,041	-0.05%
2020/12/08	0	0.00	6	72.00	75.00	-6	2,182	-0.27%
2020/12/02	0	0.00	1	76.30	76.40	-1	2,614	-0.04%
2020/12/01	6	77.00	3	76.73	77.00	3	2,723	0.11%
2020/11/30	2	77.90	0	0.00	77.50	2	2,870	0.07%
2020/11/26	3	77.80	0	0.00	77.80	3	3,242	0.09%
2020/11/25	0	0.00	1	78.10	77.70	-1	3,583	-0.03%
2020/11/24	1	77.70	20	77.42	77.30	-19	3,715	-0.51%
2020/11/23	0	0.00	1	77.90	77.70	-1	3,734	-0.03%
2020/11/20	1	77.50	1	77.70	77.80	0	3,763	0.00%
2020/11/19	0	0.00	1	77.20	77.20	-1	3,872	-0.03%
2020/11/12	1	78.30	0	0.00	77.70	1	4,252	0.02%
2020/11/11	1	77.00	1	78.40	78.30	0	4,291	0.00%
2020/11/10	4	78.00	26	80.25	76.70	-22	4,273	-0.51%
2020/11/09	0	0.00	3	82.20	82.30	-3	4,175	-0.07%
2020/11/06	0	0.00	3	79.97	79.50	-3	4,180	-0.07%
2020/11/05	6	79.35	0	0.00	79.70	6	4,228	0.14%
2020/11/03	6	78.48	1	79.40	79.30	5	4,375	0.11%
2020/11/02	3	77.93	10	77.60	77.30	-7	4,446	-0.16%
2020/10/30	0	0.00	40	80.56	80.10	-40	4,523	-0.88%
2020/10/29	2	80.00	5	80.00	80.40	-3	4,831	-0.06%
2020/10/28	1	80.30	0	0.00	80.60	1	4,990	0.02%
2020/10/27	0	0.00	2	80.00	80.30	-2	5,037	-0.04%
2020/10/22	0	0.00	11	80.20	80.20	-11	5,201	-0.21%
2020/10/21	1	80.10	0	0.00	80.10	1	5,285	0.02%
2020/10/16	1	81.60	0	0.00	80.80	1	5,625	0.02%
2020/10/15	6	83.38	0	0.00	83.00	6	5,718	0.10%
2020/10/14	0	0.00	1	86.70	86.30	-1	5,697	-0.02%
2020/10/13	0	0.00	1	85.50	85.20	-1	5,700	-0.02%
2020/10/12	0	0.00	15	86.00	85.10	-15	5,708	-0.26%
2020/10/06	5	87.50	4	86.45	87.40	1	5,817	0.02%
2020/10/05	0	0.00	1	84.10	84.50	-1	5,843	-0.02%
2020/09/30	0	0.00	1	82.50	82.50	-1	5,840	-0.02%
2020/09/29	1	82.00	0	0.00	81.30	1	5,862	0.02%
2020/09/28	0	0.00	1	82.80	82.40	-1	5,873	-0.02%
2020/09/25	11	79.76	0	0.00	79.00	11	5,884	0.19%
2020/09/24	5	83.46	0	0.00	82.20	5	5,847	0.09%
2020/09/23	6	87.15	36	85.22	85.90	-30	5,840	-0.51%
2020/09/22	3	87.53	0	0.00	87.10	3	5,868	0.05%
2020/09/17	3	86.67	0	0.00	86.20	3	5,831	0.05%
2020/09/16	1	89.80	3	90.30	89.00	-2	5,752	-0.03%
2020/09/15	1	91.00	1	91.50	91.50	0	5,736	0.00%
2020/09/14	2	88.30	1	91.20	90.70	1	5,758	0.02%
2020/09/11	11	92.46	8	91.94	91.30	3	5,721	0.05%
2020/09/10	42	93.16	13	94.82	92.60	29	5,703	0.51%
2020/09/09	53	95.52	3	98.40	97.00	50	5,681	0.88%
2020/09/08	5	96.84	5	94.48	94.20	0	5,669	0.00%
2020/09/07	11	93.91	2	95.50	94.00	9	5,679	0.16%
2020/09/04	1	95.80	3	95.77	96.30	-2	5,677	-0.04%
2020/09/03	26	99.97	14	98.61	99.00	12	5,592	0.21%
2020/09/02	21	97.59	21	97.88	97.20	0	5,483	0.00%
2020/09/01	21	98.37	17	100.17	97.30	4	5,390	0.07%
2020/08/31	104	97.22	84	98.63	100.50	20	5,159	0.39%	大買/
2020/08/28	3	91.87	11	91.50	91.50	-8	4,848	-0.17%
2020/08/27	1	90.20	31	89.26	89.10	-30	4,882	-0.61%
2020/08/26	4	89.95	1	89.90	89.70	3	4,910	0.06%
2020/08/25	4	90.98	3	89.90	90.30	1	4,936	0.02%
2020/08/24	0	0.00	18	89.96	91.80	-18	4,898	-0.37%
2020/08/21	0	0.00	5	86.00	86.00	-5	4,829	-0.10%
2020/08/20	1	85.60	2	84.00	83.00	-1	4,863	-0.02%
2020/08/19	33	90.71	2	89.55	88.00	31	4,959	0.63%
2020/08/18	0	0.00	1	90.50	87.80	-1	5,041	-0.02%
2020/08/14	3	85.90	3	85.40	85.40	0	5,131	0.00%
2020/08/13	0	0.00	6	84.67	85.50	-6	5,137	-0.12%
2020/08/12	0	0.00	4	84.75	84.30	-4	5,126	-0.08%
2020/08/11	1	84.90	19	87.13	84.70	-18	5,144	-0.35%
2020/08/10	3	88.67	16	89.84	86.90	-13	5,118	-0.25%
2020/08/07	10	90.10	2	89.45	91.00	8	5,029	0.16%
2020/08/06	25	90.18	6	89.93	89.20	19	5,064	0.38%
2020/08/05	13	90.36	7	89.89	90.00	6	5,118	0.12%
2020/08/04	26	89.30	16	89.32	90.00	10	5,081	0.20%
2020/08/03	0	0.00	8	85.03	86.80	-8	4,878	-0.16%
2020/07/31	7	80.60	0	0.00	80.50	7	4,986	0.14%
2020/07/30	3	79.87	0	0.00	80.00	3	5,023	0.06%
2020/07/28	3	80.87	0	0.00	78.60	3	5,072	0.06%
2020/07/27	5	84.42	1	86.30	84.10	4	5,221	0.08%
2020/07/24	17	86.05	15	86.23	85.70	2	5,315	0.04%
2020/07/23	2	82.15	0	0.00	83.00	2	5,285	0.04%
2020/07/22	15	82.93	2	83.75	83.20	13	5,397	0.24%
2020/07/21	0	0.00	1	81.20	81.90	-1	5,366	-0.02%
2020/07/20	0	0.00	1	74.50	76.00	-1	5,343	-0.02%
2020/07/17	0	0.00	2	76.50	75.20	-2	5,418	-0.04%
2020/07/16	0	0.00	1	77.70	77.70	-1	5,625	-0.02%
2020/07/15	1	78.90	0	0.00	78.80	1	5,822	0.02%
2020/07/14	1	78.90	1	77.70	76.10	0	5,907	0.00%
2020/07/13	6	80.58	0	0.00	80.90	6	5,984	0.10%
2020/07/10	1	77.90	14	79.78	77.40	-13	6,003	-0.22%
2020/07/07	5	80.04	2	79.90	79.80	3	5,967	0.05%
2020/07/06	6	81.27	5	81.34	81.50	1	5,969	0.02%
2020/07/03	3	79.17	5	79.26	78.90	-2	5,959	-0.03%
2020/07/02	17	79.95	17	79.92	79.90	0	5,955	0.00%
2020/07/01	4	79.20	2	80.10	79.30	2	5,920	0.03%
2020/06/30	2	79.45	6	80.02	79.10	-4	5,862	-0.07%
2020/06/24	1	82.50	1	81.90	81.90	0	5,822	0.00%
2020/06/18	4	84.60	1	84.90	85.50	3	5,780	0.05%
2020/06/17	0	0.00	5	84.92	84.50	-5	5,766	-0.09%
2020/06/16	6	86.55	8	86.08	86.20	-2	5,763	-0.03%
2020/06/15	5	82.64	207	83.51	84.00	-202	5,562	-3.63%	大賣/鉅額交易
2020/06/12	3	80.50	3	80.10	80.70	0	5,423	0.00%
2020/06/11	2	80.45	0	0.00	78.30	2	5,378	0.04%
2020/06/10	2	80.20	17	80.88	80.70	-15	5,368	-0.28%
2020/06/09	7	80.53	2	80.10	80.10	5	5,378	0.09%
2020/06/08	68	80.97	4	80.83	80.00	64	5,365	1.19%
2020/06/05	148	81.27	5	81.42	81.10	143	5,338	2.68%	大買/鉅額交易
2020/06/04	2	79.90	9	80.96	80.50	-7	5,307	-0.13%
2020/06/03	46	81.53	49	83.02	80.50	-3	5,293	-0.06%
2020/06/02	2	79.50	3	79.90	80.50	-1	5,126	-0.02%
2020/06/01	5	79.56	3	79.33	79.10	2	5,126	0.04%
2020/05/29	3	80.40	8	79.50	80.40	-5	5,101	-0.10%
2020/05/28	19	80.14	17	79.78	77.60	2	5,040	0.04%
2020/05/27	6	78.67	7	78.71	79.00	-1	4,977	-0.02%
2020/05/26	41	78.93	31	79.77	77.20	10	4,919	0.20%
2020/05/25	48	76.45	41	77.01	77.90	7	4,729	0.15%
2020/05/22	16	74.28	26	74.18	74.20	-10	4,554	-0.22%
2020/05/21	14	72.74	16	72.91	74.20	-2	4,462	-0.04%
2020/05/20	5	70.80	1	71.50	70.80	4	4,358	0.09%
2020/05/19	2	70.70	0	0.00	70.40	2	4,342	0.05%
2020/05/18	14	71.10	1	69.80	70.90	13	4,309	0.30%
2020/05/15	1	69.20	2	68.10	68.50	-1	4,249	-0.02%
2020/05/14	3	70.37	1	70.90	69.10	2	4,212	0.05%
2020/05/13	5	72.38	6	72.12	72.10	-1	4,160	-0.02%
2020/05/12	6	69.92	2	70.20	69.90	4	4,062	0.10%
2020/05/11	2	73.65	0	0.00	73.00	2	3,921	0.05%
2020/05/08	7	75.83	29	76.84	74.80	-22	3,852	-0.57%
2020/05/07	47	76.10	22	76.89	76.00	25	3,739	0.67%
2020/05/06	0	0.00	1	73.80	73.10	-1	3,472	-0.03%
2020/05/05	0	0.00	1	73.80	71.60	-1	3,392	-0.03%
2020/05/04	1	72.40	45	71.11	72.10	-44	3,337	-1.32%
2020/04/30	7	75.99	13	73.76	72.20	-6	3,268	-0.18%
2020/04/29	14	70.86	11	71.62	73.00	3	3,049	0.10%
2020/04/28	25	68.49	48	68.93	68.50	-23	2,870	-0.80%
2020/04/27	7	64.94	4	67.53	68.20	3	2,663	0.11%
2020/04/24	4	61.93	6	62.28	62.00	-2	2,505	-0.08%
2020/04/23	15	64.80	14	65.80	63.80	1	2,445	0.04%
2020/04/22	4	64.85	2	64.20	65.20	2	2,337	0.09%
2020/04/21	4	66.30	5	65.34	64.10	-1	2,246	-0.04%
2020/04/20	31	65.55	31	63.41	66.50	0	2,019	0.00%
2020/04/17	24	61.00	1	60.00	60.50	23	1,803	1.28%
2020/04/16	46	51.68	1	56.00	56.70	45	1,665	2.70%
2020/04/15	1	51.40	0	0.00	51.60	1	1,562	0.06%
2020/04/14	0	0.00	3	46.13	50.00	-3	1,482	-0.20%
2020/04/13	0	0.00	4	45.70	45.50	-4	1,435	-0.28%
2020/04/10	1	44.55	0	0.00	44.60	1	1,417	0.07%
2020/04/09	3	45.48	3	45.43	44.95	0	1,398	0.00%
2020/04/08	2	45.15	0	0.00	45.30	2	1,361	0.15%
2020/04/06	2	41.90	4	42.50	42.15	-2	1,301	-0.15%
2020/03/30	1	42.50	0	0.00	42.50	1	1,255	0.08%
2020/03/27	4	42.33	0	0.00	41.40	4	1,248	0.32%
2020/03/26	0	0.00	1	41.80	41.80	-1	1,237	-0.08%
2020/03/25	2	41.73	2	41.10	41.15	0	1,213	0.00%
2020/03/24	1	39.40	0	0.00	39.15	1	1,178	0.08%
2020/03/20	10	40.76	0	0.00	40.00	10	1,120	0.89%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/10	5	54.10	0	0.00	56.10	5	967	0.52%
2020/03/06	1	60.00	0	0.00	59.30	1	936	0.11%
2020/03/05	1	61.40	2	60.55	61.00	-1	972	-0.10%
2020/03/04	0	0.00	5	56.70	57.50	-5	928	-0.54%
2020/02/13	1	62.00	1	61.60	61.80	0	1,009	0.00%
2020/02/12	1	61.90	1	61.80	61.90	0	1,061	0.00%
2020/02/11	1	61.70	1	60.80	60.80	0	1,158	0.00%
2020/02/10	2	61.00	5	60.70	61.00	-3	1,190	-0.25%
2020/02/05	0	0.00	1	61.70	61.70	-1	1,229	-0.08%
2020/01/30	1	64.70	1	65.70	65.70	0	1,207	0.00%
2020/01/15	1	72.00	1	72.00	72.00	0	1,184	0.00%
2020/01/10	0	0.00	1	71.50	72.50	-1	1,189	-0.08%
2020/01/07	1	71.20	1	69.90	69.90	0	1,188	0.00%
2020/01/03	1	72.60	2	71.70	71.70	-1	1,218	-0.08%
2019/12/27	1	71.40	0	0.00	71.30	1	1,276	0.08%
2019/12/26	1	71.70	1	71.20	71.20	0	1,307	0.00%
2019/12/25	1	70.40	1	70.80	71.00	0	1,355	0.00%
2019/12/24	1	70.70	1	70.10	70.10	0	1,462	0.00%
2019/12/23	1	71.40	1	71.70	70.20	0	1,565	0.00%
2019/12/17	6	73.70	1	73.10	73.10	5	1,637	0.31%
2019/12/13	0	0.00	5	72.90	72.60	-5	1,638	-0.31%
2019/12/04	1	75.20	1	74.80	74.80	0	1,698	0.00%
2019/12/03	1	73.70	1	75.00	75.00	0	1,710	0.00%
2019/12/02	3	76.77	1	74.90	74.90	2	1,710	0.12%
2019/11/29	2	78.95	0	0.00	78.80	2	1,669	0.12%
2019/11/28	1	80.90	4	80.23	80.30	-3	1,687	-0.18%
2019/11/27	2	81.10	2	80.90	80.90	0	1,715	0.00%
2019/11/26	5	82.14	3	81.73	81.60	2	1,731	0.12%
2019/11/25	1	81.30	1	82.20	82.60	0	1,723	0.00%
2019/11/21	3	79.67	3	80.07	80.70	0	1,749	0.00%
2019/11/20	1	80.70	1	79.70	79.70	0	1,752	0.00%
2019/11/19	3	80.63	3	80.67	80.70	0	1,771	0.00%
2019/11/18	1	79.80	1	80.10	79.90	0	1,782	0.00%
2019/11/15	1	79.00	0	0.00	79.10	1	1,801	0.06%
2019/11/13	5	80.24	6	80.82	81.00	-1	1,866	-0.05%
2019/11/12	2	79.65	2	79.40	79.50	0	1,928	0.00%
2019/11/11	9	81.23	2	79.50	79.50	7	2,082	0.34%
2019/11/08	5	83.06	11	82.98	83.70	-6	2,154	-0.28%
2019/11/07	3	78.83	13	78.30	78.50	-10	2,152	-0.46%
2019/11/06	13	80.63	2	81.50	80.00	11	2,130	0.52%
2019/11/05	2	81.85	2	81.90	81.50	0	2,114	0.00%
2019/11/01	1	82.30	1	82.20	82.20	0	2,097	0.00%
2019/10/31	2	83.30	2	83.80	82.80	0	2,114	0.00%
2019/10/30	1	83.50	11	84.09	83.40	-10	2,145	-0.47%
2019/10/29	1	83.80	0	0.00	82.90	1	2,134	0.05%
2019/10/28	3	83.93	1	84.00	84.10	2	2,130	0.09%
2019/10/23	1	84.30	1	84.10	83.70	0	2,170	0.00%
2019/10/22	1	85.20	1	84.60	84.00	0	2,180	0.00%
2019/10/21	3	84.83	1	84.50	84.50	2	2,188	0.09%
2019/10/18	1	87.00	0	0.00	85.20	1	2,214	0.05%
2019/10/17	1	87.00	1	86.80	86.80	0	2,226	0.00%
2019/10/16	3	87.03	4	87.03	86.80	-1	2,313	-0.04%
2019/10/15	4	85.65	6	86.50	87.20	-2	2,341	-0.09%
2019/10/14	6	85.45	1	84.20	84.20	5	2,375	0.21%
2019/10/09	1	84.90	0	0.00	83.50	1	2,376	0.04%
2019/10/08	3	86.00	0	0.00	85.50	3	2,385	0.13%
2019/10/07	2	87.40	3	86.70	86.70	-1	2,378	-0.04%
2019/10/04	1	86.20	1	86.50	86.50	0	2,441	0.00%
2019/10/03	3	87.03	2	87.45	87.20	1	2,477	0.04%
2019/10/02	1	87.40	0	0.00	87.10	1	2,467	0.04%
2019/10/01	3	87.47	1	88.10	88.00	2	2,448	0.08%
2019/09/27	41	90.93	1	89.60	89.00	40	2,440	1.64%
2019/09/26	7	96.57	5	96.70	97.50	2	2,362	0.08%
2019/09/25	2	91.85	10	92.65	94.50	-8	2,265	-0.35%
2019/09/24	1	91.70	1	91.50	91.50	0	2,279	0.00%
2019/09/20	7	91.01	2	91.10	91.10	5	2,499	0.20%
2019/09/19	2	92.55	1	91.50	91.50	1	2,484	0.04%
2019/09/18	1	92.10	2	93.20	93.40	-1	2,472	-0.04%
2019/09/17	4	92.08	2	92.20	92.20	2	2,465	0.08%
2019/09/16	1	91.00	2	91.65	91.50	-1	2,480	-0.04%
2019/09/12	1	92.10	0	0.00	91.30	1	2,502	0.04%
2019/09/11	6	91.37	11	91.80	91.80	-5	2,522	-0.20%
2019/09/10	2	93.50	1	92.30	91.70	1	2,516	0.04%
2019/09/09	4	92.83	12	92.80	92.90	-8	2,493	-0.32%
2019/09/06	9	91.24	31	91.83	92.60	-22	2,482	-0.89%
2019/09/05	7	89.41	2	89.15	89.10	5	2,458	0.20%
2019/09/04	1	88.70	2	88.70	88.60	-1	2,496	-0.04%
2019/09/03	2	89.20	2	88.50	88.50	0	2,583	0.00%
2019/09/02	3	88.93	3	88.93	89.30	0	2,638	0.00%
2019/08/30	9	89.16	6	89.10	88.20	3	2,621	0.11%
2019/08/29	3	90.00	7	90.31	90.10	-4	2,612	-0.15%
2019/08/28	27	92.02	25	90.19	89.80	2	2,602	0.08%
2019/08/27	11	93.58	0	0.00	93.00	11	2,603	0.42%
2019/08/26	21	92.88	31	94.68	95.00	-10	2,589	-0.39%
2019/08/23	31	94.51	30	93.25	93.20	1	2,570	0.04%
2019/08/22	20	95.78	21	94.98	94.70	-1	2,594	-0.04%
2019/08/21	33	95.08	39	94.68	94.60	-6	2,628	-0.23%
2019/08/20	56	95.80	65	94.44	94.10	-9	2,699	-0.33%
2019/08/19	58	96.44	57	96.80	95.70	1	2,786	0.04%
2019/08/16	13	97.94	3	99.17	97.70	10	2,833	0.35%
2019/08/15	6	100.67	3	103.00	100.50	3	2,858	0.10%
2019/08/14	25	101.70	36	102.92	102.50	-11	2,815	-0.39%
2019/08/13	3	93.70	20	95.66	98.10	-17	2,699	-0.63%
2019/08/12	26	92.63	12	93.60	91.00	14	2,654	0.53%
2019/08/08	1	88.30	1	89.70	90.50	0	2,592	0.00%
2019/08/05	2	89.75	2	89.30	89.00	0	2,681	0.00%
2019/08/02	2	89.45	1	90.50	89.20	1	2,805	0.04%
2019/08/01	3	89.67	7	90.56	92.00	-4	2,797	-0.14%
2019/07/31	0	0.00	1	89.00	88.90	-1	2,770	-0.04%
2019/07/29	2	89.45	3	89.43	89.20	-1	2,777	-0.04%
2019/07/26	3	88.70	2	90.35	88.90	1	2,806	0.04%
2019/07/25	1	87.90	1	88.00	88.20	0	2,837	0.00%
2019/07/24	4	88.65	3	88.47	88.10	1	2,940	0.03%
2019/07/23	1	89.40	0	0.00	88.90	1	2,952	0.03%
2019/07/22	3	91.37	0	0.00	88.90	3	2,957	0.10%
2019/07/19	1	90.20	0	0.00	90.70	1	2,959	0.03%
2019/07/18	3	91.67	6	92.17	91.60	-3	2,947	-0.10%
2019/07/17	1	88.20	2	90.00	90.00	-1	2,872	-0.03%
2019/07/16	11	90.07	11	89.09	88.10	0	2,832	0.00%
2019/07/15	0	0.00	3	88.37	88.40	-3	2,792	-0.11%
2019/07/12	1	87.70	3	88.30	87.80	-2	2,809	-0.07%
2019/07/11	0	0.00	1	88.30	87.20	-1	2,789	-0.04%
2019/07/10	6	86.93	2	87.40	87.70	4	2,795	0.14%
2019/07/09	9	88.26	5	87.80	89.40	4	2,771	0.14%
2019/07/08	1	85.70	1	85.90	86.00	0	2,776	0.00%
2019/07/05	2	86.30	3	86.37	85.60	-1	2,856	-0.04%
2019/07/04	6	86.50	5	86.96	86.30	1	2,947	0.03%
2019/07/03	0	0.00	3	85.97	86.40	-3	2,939	-0.10%
2019/07/02	2	85.20	4	85.90	85.90	-2	2,945	-0.07%
2019/07/01	2	84.10	4	84.78	85.20	-2	2,970	-0.07%
2019/06/28	25	87.70	20	86.55	84.60	5	2,991	0.17%
2019/06/27	3	85.47	5	85.20	85.60	-2	2,969	-0.07%
2019/06/26	1	83.50	0	0.00	86.10	1	3,022	0.03%
2019/06/24	2	84.50	0	0.00	83.20	2	3,062	0.07%
2019/06/20	1	84.60	1	84.50	84.90	0	3,098	0.00%
2019/06/18	1	82.90	1	82.90	82.60	0	3,099	0.00%
2019/06/17	1	83.10	4	82.90	82.70	-3	3,112	-0.10%
2019/06/14	5	82.80	1	83.00	82.80	4	3,130	0.13%
2019/06/13	1	82.60	0	0.00	82.50	1	3,156	0.03%
2019/06/12	5	84.12	5	84.24	84.20	0	3,287	0.00%
2019/06/11	2	84.80	2	85.80	86.00	0	3,430	0.00%
2019/06/06	1	80.70	1	80.50	80.70	0	3,392	0.00%
2019/06/04	7	78.79	3	78.50	78.50	4	3,605	0.11%
2019/06/03	2	80.55	6	80.42	79.00	-4	3,665	-0.11%
2019/05/31	0	0.00	6	80.80	80.80	-6	3,738	-0.16%
2019/05/30	1	82.00	1	81.40	81.10	0	3,828	0.00%
2019/05/29	0	0.00	1	82.90	81.90	-1	3,972	-0.03%
2019/05/28	3	81.80	3	81.23	81.30	0	3,983	0.00%
2019/05/27	1	83.30	2	84.15	83.80	-1	4,070	-0.02%
2019/05/24	48	82.75	10	83.32	83.00	38	4,160	0.91%
2019/05/23	6	81.42	2	81.80	81.70	4	4,084	0.10%
2019/05/22	7	78.41	6	79.78	78.10	1	4,059	0.02%
2019/05/21	6	76.42	7	76.30	77.60	-1	4,033	-0.02%
2019/05/20	64	76.99	3	77.53	77.60	61	4,070	1.50%
2019/05/17	40	77.40	91	76.91	78.00	-51	4,072	-1.25%
2019/05/16	1	73.50	53	74.70	74.70	-52	4,061	-1.28%
2019/05/15	1	74.10	5	73.84	73.00	-4	4,120	-0.10%
2019/05/14	2	70.95	2	71.90	73.40	0	4,251	0.00%
2019/05/13	6	73.75	5	72.76	72.80	1	4,326	0.02%
2019/05/10	17	78.35	12	77.98	76.60	5	4,416	0.11%
2019/05/09	6	74.20	1	73.80	73.90	5	4,459	0.11%
2019/05/08	1	74.40	8	75.01	75.20	-7	4,550	-0.15%
2019/05/06	6	74.60	5	74.74	75.40	1	4,848	0.02%
2019/05/03	5	73.56	7	74.36	74.90	-2	5,098	-0.04%
2019/05/02	1	73.10	7	73.11	72.80	-6	5,156	-0.12%
2019/04/30	16	71.93	13	72.42	71.60	3	5,309	0.06%
2019/04/29	1	78.70	1	78.20	78.20	0	5,294	0.00%
2019/04/26	1	80.40	0	0.00	80.50	1	5,312	0.02%
2019/04/25	7	79.86	10	80.42	80.20	-3	5,325	-0.06%
2019/04/24	1	79.70	2	78.80	78.80	-1	5,328	-0.02%
2019/04/23	2	78.55	0	0.00	78.30	2	5,343	0.04%
2019/04/22	2	79.95	0	0.00	79.60	2	5,377	0.04%
2019/04/19	3	79.13	3	79.10	79.50	0	5,544	0.00%
2019/04/18	5	79.04	0	0.00	78.30	5	5,584	0.09%
2019/04/17	2	80.80	0	0.00	80.10	2	5,633	0.04%
2019/04/16	1	80.80	1	80.40	80.40	0	5,702	0.00%
2019/04/15	0	0.00	4	81.53	82.00	-4	5,755	-0.07%
2019/04/12	10	78.96	10	79.60	80.20	0	5,814	0.00%
2019/04/11	6	80.88	0	0.00	79.10	6	5,911	0.10%
2019/04/10	2	81.05	4	83.48	83.60	-2	5,868	-0.03%
2019/04/09	2	79.35	2	79.65	79.80	0	5,951	0.00%
2019/04/03	3	79.10	5	80.30	79.10	-2	6,035	-0.03%
2019/04/02	15	78.83	17	78.78	79.40	-2	6,073	-0.03%
2019/04/01	14	78.93	21	80.20	78.90	-7	6,058	-0.12%
2019/03/29	10	83.71	9	83.47	83.10	1	5,958	0.02%
2019/03/28	7	84.10	7	85.37	86.00	0	6,004	0.00%
2019/03/27	2	84.40	1	84.00	84.00	1	6,089	0.02%
2019/03/26	0	0.00	1	86.60	85.70	-1	6,264	-0.02%
2019/03/25	9	85.59	2	85.55	86.00	7	6,325	0.11%
2019/03/22	2	88.00	3	87.90	88.00	-1	6,398	-0.02%
2019/03/21	1	90.10	1	89.30	88.50	0	6,520	0.00%
2019/03/20	0	0.00	100	91.03	91.00	-100	6,728	-1.49%
2019/03/18	1	90.40	1	91.30	89.80	0	7,301	0.00%
2019/03/15	11	90.25	16	90.80	88.60	-5	7,432	-0.07%
2019/03/14	17	91.09	10	91.24	90.90	7	7,547	0.09%
2019/03/13	3	86.27	3	87.63	88.00	0	7,607	0.00%
2019/03/12	2	85.20	3	86.27	85.60	-1	7,806	-0.01%
2019/03/11	4	83.68	24	84.80	83.90	-20	7,974	-0.25%
2019/03/08	8	86.03	3	86.93	84.90	5	8,033	0.06%
2019/03/07	12	92.63	52	92.01	90.50	-40	7,909	-0.51%
2019/03/06	106	91.79	9	92.23	93.10	97	7,917	1.23%	大買/
2019/03/05	15	91.30	10	91.60	90.00	5	7,829	0.06%
2019/03/04	18	90.47	22	90.45	91.50	-4	7,753	-0.05%
2019/02/27	17	86.60	5	87.24	87.80	12	7,614	0.16%
2019/02/26	25	88.15	23	88.46	86.90	2	7,599	0.03%
2019/02/25	13	88.25	22	88.83	88.30	-9	7,497	-0.12%
2019/02/22	2	84.05	3	84.97	85.10	-1	7,401	-0.01%
2019/02/21	6	85.22	0	0.00	83.80	6	7,504	0.08%
2019/02/20	14	83.12	13	83.72	84.30	1	7,546	0.01%
2019/02/19	9	83.36	6	83.38	82.80	3	7,795	0.04%
2019/02/18	8	83.78	4	85.38	82.80	4	7,779	0.05%
2019/02/15	4	85.75	6	86.02	85.90	-2	7,761	-0.03%
2019/02/14	11	86.10	8	86.11	85.60	3	7,741	0.04%
2019/02/13	18	88.68	26	90.45	85.60	-8	7,681	-0.10%
2019/02/12	23	88.39	15	88.90	91.60	8	7,582	0.11%
2019/02/11	21	89.55	20	89.89	88.90	1	7,517	0.01%
2019/01/30	55	88.61	57	89.01	89.10	-2	7,427	-0.03%
2019/01/29	3	83.40	5	85.20	86.00	-2	7,390	-0.03%
2019/01/28	27	85.63	25	86.19	84.00	2	7,335	0.03%
2019/01/25	7	84.91	7	84.77	85.20	0	7,308	0.00%
2019/01/24	31	79.75	31	80.31	82.70	0	7,151	0.00%
2019/01/23	3	76.27	6	76.62	77.50	-3	6,938	-0.04%
2019/01/22	12	75.36	14.6	75.72	76.50	-2.6	6,905	-0.04%
2019/01/21	5	74.34	8	73.70	74.00	-3	6,766	-0.04%
2019/01/18	3	71.20	9	70.40	71.20	-6	6,724	-0.09%
2019/01/17	5	69.74	2	69.30	69.60	3	6,734	0.04%
2019/01/16	3	71.30	4	71.00	69.80	-1	6,762	-0.01%
2019/01/15	4	69.35	5	70.00	70.20	-1	6,759	-0.01%
2019/01/14	2	69.70	10	69.84	69.10	-8	6,819	-0.12%
2019/01/11	10	68.58	7	68.87	68.50	3	6,887	0.04%
2019/01/10	2	73.60	1	74.00	72.10	1	6,751	0.01%
2019/01/09	1	73.90	4	73.25	73.20	-3	6,765	-0.04%
2019/01/08	4	74.15	2	73.40	73.80	2	6,799	0.03%
2019/01/07	1	73.60	2	73.35	73.60	-1	6,832	-0.01%
2019/01/04	0	0.00	1	71.70	71.30	-1	6,861	-0.01%
2019/01/03	3	72.67	2	73.55	73.90	1	6,852	0.01%
2019/01/02	5	71.34	6	71.42	71.20	-1	6,753	-0.01%
2018/12/28	16	71.39	16	71.56	71.50	0	6,786	0.00%
2018/12/27	1	68.50	3	69.23	69.50	-2	6,767	-0.03%
2018/12/26	0	0.00	3	67.43	67.10	-3	6,750	-0.04%
2018/12/25	6	65.83	5	67.02	68.90	1	6,888	0.01%
2018/12/24	5	69.24	7	68.36	68.10	-2	7,064	-0.03%
2018/12/22	3	69.97	2	69.70	70.00	1	7,171	0.01%
2018/12/21	18	69.26	14	69.81	72.00	4	7,392	0.05%
2018/12/20	11	68.93	11	69.11	69.00	0	7,565	0.00%
2018/12/19	20	72.80	12	69.11	68.30	8	7,539	0.11%
2018/12/18	40	75.80	10	74.50	74.60	30	7,394	0.41%
2018/12/17	13	74.24	13	75.42	75.00	0	7,391	0.00%
2018/12/14	13	75.88	18	75.92	74.90	-5	7,314	-0.07%
2018/12/13	6	74.10	11	75.27	77.00	-5	7,241	-0.07%
2018/12/12	90	75.15	90	75.23	74.00	0	7,067	0.00%
2018/12/11	20	70.24	19	70.85	72.90	1	6,712	0.01%
2018/12/10	15	68.43	14	68.64	69.70	1	6,583	0.02%
2018/12/07	36	66.65	39	67.39	69.00	-3	6,438	-0.05%
2018/12/06	52	63.88	54	64.43	65.00	-2	6,190	-0.03%
2018/12/05	42	63.86	37	63.07	64.30	5	6,011	0.08%
2018/12/04	55	59.81	18	59.44	62.00	37	5,777	0.64%
2018/12/03	9	59.12	18	59.06	58.00	-9	5,584	-0.16%
2018/11/30	5	56.48	1	57.80	57.80	4	5,511	0.07%
2018/11/29	4	56.90	1	58.00	56.60	3	5,621	0.05%
2018/11/28	1	56.80	1	56.60	55.90	0	5,625	0.00%
2018/11/26	1	53.80	1	54.80	55.20	0	5,572	0.00%
2018/11/23	0	0.00	2	54.80	54.50	-2	5,553	-0.04%
2018/11/22	10	55.70	10	57.10	55.70	0	5,527	0.00%
2018/11/21	0	0.00	4	57.00	57.00	-4	5,503	-0.07%
2018/11/20	8	57.70	6	58.32	57.90	2	5,439	0.04%
2018/11/19	12	54.98	12	55.71	56.90	0	5,338	0.00%
2018/11/16	3	54.63	26	54.43	54.50	-23	5,253	-0.44%
2018/11/15	17	53.46	2	54.05	54.20	15	4,965	0.30%
2018/11/14	20	54.85	0	0.00	54.80	20	4,923	0.41%
2018/11/12	2	54.50	2	54.30	54.30	0	4,901	0.00%
2018/11/09	2	55.80	0	0.00	54.60	2	4,895	0.04%
2018/11/08	1	53.60	1	54.70	55.00	0	4,886	0.00%
2018/11/07	2	51.50	50	52.81	53.60	-48	4,861	-0.99%
2018/11/06	23	53.35	11	56.21	51.90	12	4,891	0.25%
2018/11/05	2	52.80	3	53.67	54.80	-1	4,855	-0.02%
2018/11/02	13	53.96	4	53.90	53.70	9	4,915	0.18%
2018/11/01	19	52.76	0	0.00	52.80	19	4,858	0.39%
2018/10/31	11	51.75	36	51.46	52.30	-25	4,843	-0.52%
2018/10/30	18	50.71	0	0.00	50.50	18	4,822	0.37%
2018/10/29	0	0.00	13	47.60	49.00	-13	4,804	-0.27%
2018/10/26	20	50.10	2	48.75	48.75	18	4,780	0.38%
2018/10/25	1	50.70	7	50.69	50.50	-6	4,777	-0.13%
2018/10/24	2	52.30	4	52.65	52.50	-2	4,812	-0.04%
2018/10/23	2	53.50	2	53.50	53.60	0	4,888	0.00%
2018/10/22	2	53.90	3	54.43	53.90	-1	5,075	-0.02%
2018/10/19	1	53.50	3	54.00	54.30	-2	5,027	-0.04%
2018/10/18	1	51.30	21	51.51	51.90	-20	4,967	-0.40%
2018/10/17	1	52.30	1	52.30	51.60	0	5,044	0.00%
2018/10/16	1	51.30	2	51.85	52.00	-1	5,100	-0.02%
2018/10/15	23	51.07	3	50.73	52.30	20	5,019	0.40%
2018/10/12	7	48.31	6	48.87	50.30	1	4,964	0.02%
2018/10/11	5	45.72	33	45.03	45.85	-28	4,975	-0.56%
2018/10/09	2	47.60	2	48.23	49.15	0	5,136	0.00%
2018/10/08	5	46.60	2	46.70	46.75	3	5,247	0.06%
2018/10/05	3	49.57	3	49.18	48.20	0	5,226	0.00%
2018/10/04	2	48.95	12	48.85	49.10	-10	5,070	-0.20%
2018/10/03	50	50.32	14	51.65	49.80	36	5,002	0.72%
2018/10/02	12	55.01	64	56.54	52.20	-52	4,807	-1.08%
2018/10/01	17	57.27	6	57.22	58.00	11	4,553	0.24%
2018/09/28	12	58.32	1	58.00	57.60	11	4,405	0.25%
2018/09/27	52	55.82	14	56.18	57.60	38	4,125	0.92%
2018/09/26	1	53.10	1	53.70	53.10	0	3,820	0.00%
2018/09/25	2	52.85	0	0.00	53.60	2	3,736	0.05%
2018/09/21	0	0.00	1	51.70	53.00	-1	3,669	-0.03%
2018/09/20	1	51.00	2	51.00	51.00	-1	3,591	-0.03%
2018/09/19	1	52.00	106	51.82	51.00	-105	3,573	-2.94%	大賣/鉅額交易
2018/09/18	0	0.00	25	51.00	50.90	-25	3,507	-0.71%
2018/09/17	0	0.00	5	50.20	50.80	-5	3,462	-0.14%
2018/09/14	5	45.63	4	46.59	47.20	1	3,397	0.03%
2018/09/13	30	44.96	3	44.55	43.80	27	3,332	0.81%
2018/09/12	1	43.25	0	0.00	43.90	1	3,306	0.03%
2018/09/11	0	0.00	12	43.20	43.55	-12	3,285	-0.37%
2018/09/10	2	47.10	21	46.92	46.85	-19	3,215	-0.59%
2018/09/07	3	50.20	38	50.30	48.85	-35	3,192	-1.10%
2018/09/06	4	51.40	0	0.00	51.00	4	3,160	0.13%
2018/09/05	27	52.81	9	52.88	53.10	18	3,102	0.58%
2018/09/04	23	49.59	3	52.00	52.80	20	2,951	0.68%
2018/08/28	0	0.00	2	48.30	47.80	-2	2,875	-0.07%
2018/08/27	2	45.90	0	0.00	47.30	2	2,870	0.07%
2018/08/24	2	45.43	8	45.41	45.60	-6	2,883	-0.21%
2018/08/23	2	48.93	2	47.85	47.55	0	2,894	0.00%
2018/08/22	2	49.15	2	48.88	49.00	0	2,879	0.00%
2018/08/21	1	48.75	6	48.78	49.85	-5	2,874	-0.17%
2018/08/20	2	49.85	2	48.58	48.60	0	2,859	0.00%
2018/08/17	2	51.50	2	51.70	50.20	0	2,854	0.00%
2018/08/15	1	50.00	1	49.80	49.80	0	2,795	0.00%
2018/08/14	3	51.07	3	51.63	51.10	0	2,802	0.00%
2018/08/13	4	51.10	0	0.00	51.00	4	2,785	0.14%
2018/08/10	4	53.93	4	54.83	54.30	0	2,749	0.00%
2018/08/09	2	55.80	4	54.68	55.80	-2	2,661	-0.08%
2018/08/08	0	0.00	7	52.77	52.50	-7	2,573	-0.27%
2018/08/07	2	52.55	0	0.00	52.90	2	2,566	0.08%
2018/08/06	0	0.00	39	53.97	53.50	-39	2,553	-1.53%
2018/08/03	1	56.20	0	0.00	55.10	1	2,541	0.04%
2018/08/02	1	54.50	2	54.55	54.20	-1	2,515	-0.04%
2018/08/01	4	56.40	1	56.70	55.30	3	2,531	0.12%
2018/07/31	1	55.70	1	56.60	57.30	0	2,472	0.00%
2018/07/30	1	53.50	7	53.94	56.70	-6	2,388	-0.25%
2018/07/27	27	56.09	36	56.03	54.50	-9	2,274	-0.40%
2018/07/26	20	51.89	2	52.00	52.10	18	2,063	0.87%
2018/07/25	3	50.93	5	51.32	51.80	-2	2,026	-0.10%
2018/07/24	9	51.74	6	52.17	51.00	3	1,968	0.15%
2018/07/23	17	50.13	21	48.56	51.30	-4	1,865	-0.21%
2018/07/20	3	49.05	2	49.13	49.20	1	1,762	0.06%
2018/07/19	7	49.46	6	48.88	49.85	1	1,736	0.06%
2018/07/18	10	49.04	2	48.75	50.00	8	1,711	0.47%
2018/07/17	97	49.03	92	49.43	49.20	5	1,624	0.31%
2018/07/16	3	46.58	9	47.01	48.00	-6	1,439	-0.42%
2018/07/12	53	39.98	2	39.95	39.70	51	1,343	3.80%
2018/07/06	17	39.08	0	0.00	39.15	17	1,422	1.20%
2018/07/05	0	0.00	58	40.09	39.80	-58	1,443	-4.02%
2018/07/04	0	0.00	45	40.44	41.25	-45	1,493	-3.01%
2018/07/03	15	41.25	86	41.00	40.95	-71	1,538	-4.61%
2018/07/02	0	0.00	2	40.10	40.15	-2	1,523	-0.13%
2018/06/29	1	39.95	1	40.15	40.10	0	1,545	0.00%
2018/06/28	21	40.35	52	40.07	40.10	-31	1,545	-2.01%
2018/06/27	44	39.48	0	0.00	39.35	44	1,534	2.87%
2018/06/26	174	39.81	31	40.10	40.00	143	1,537	9.30%	大買/鉅額交易
2018/06/21	2	38.30	0	0.00	38.50	2	1,562	0.13%
2018/06/20	19	38.92	2	38.10	38.10	17	1,639	1.04%
2018/06/15	19	39.34	2	39.25	39.20	17	1,667	1.02%
2018/06/14	19	39.78	0	0.00	39.10	19	1,669	1.14%
2018/06/13	17	39.73	0	0.00	39.30	17	1,669	1.02%
2018/06/12	34	39.92	0	0.00	39.70	34	1,681	2.02%
2018/06/11	0	0.00	1	39.80	39.75	-1	1,701	-0.06%
2018/06/08	5	40.06	2	39.68	39.60	3	1,707	0.18%
2018/06/06	0	0.00	1	39.55	39.65	-1	1,749	-0.06%
2018/06/05	6	40.15	7	40.06	39.90	-1	1,764	-0.06%
2018/06/01	30	40.99	0	0.00	40.60	30	1,853	1.62%
2018/05/31	0	0.00	1	41.50	41.40	-1	1,899	-0.05%
2018/05/28	1	40.05	0	0.00	39.90	1	1,876	0.05%
2018/05/24	0	0.00	12	38.57	38.50	-12	1,884	-0.64%
2018/05/23	14	38.91	1	38.70	38.50	13	1,942	0.67%
2018/05/21	4	39.85	2	39.80	39.70	2	1,971	0.10%
2018/05/17	1	42.60	0	0.00	41.90	1	1,981	0.05%
2018/05/16	5	42.15	2	42.15	42.20	3	1,997	0.15%
2018/05/14	9	42.67	10	42.56	43.15	-1	2,059	-0.05%
2018/05/11	2	43.55	2	43.65	43.50	0	2,060	0.00%
2018/05/10	1	42.20	1	41.75	41.70	0	2,049	0.00%
2018/05/09	10	42.55	0	0.00	41.70	10	2,040	0.49%
2018/05/08	3	45.45	0	0.00	45.25	3	1,991	0.15%
2018/05/07	2	45.48	1	45.25	45.65	1	2,019	0.05%
2018/04/30	1	44.60	1	44.05	44.15	0	2,094	0.00%
2018/04/27	5	43.96	0	0.00	43.60	5	2,108	0.24%
2018/04/25	4	45.50	0	0.00	45.35	4	2,132	0.19%
2018/04/24	2	47.65	2	45.40	45.10	0	2,142	0.00%
2018/04/23	6	48.27	4	48.60	47.25	2	2,131	0.09%
2018/04/20	6	49.59	5	48.91	49.00	1	2,135	0.05%
2018/04/19	2	47.30	5	48.36	49.85	-3	2,076	-0.14%
2018/04/17	3	46.50	4	46.25	45.95	-1	2,016	-0.05%
2018/04/13	3	47.40	3	47.25	46.85	0	2,211	0.00%
2018/04/11	5	46.87	7	46.60	46.35	-2	2,416	-0.08%
2018/04/10	0	0.00	2	47.28	46.90	-2	2,425	-0.08%
2018/04/03	4	43.68	4	44.40	44.35	0	2,396	0.00%
2018/03/31	2	41.65	4	42.06	42.25	-2	2,484	-0.08%
2018/03/29	1	41.90	0	0.00	41.25	1	2,586	0.04%
2018/03/27	0	0.00	1	41.60	42.00	-1	2,677	-0.04%
2018/03/26	0	0.00	5	40.20	40.50	-5	2,712	-0.18%
2018/03/22	2	45.75	5	45.00	43.40	-3	2,776	-0.11%
2018/03/21	0	0.00	1	46.80	45.70	-1	2,788	-0.04%
2018/03/19	1	45.50	0	0.00	45.30	1	2,858	0.03%
2018/03/16	0	0.00	10	45.40	45.05	-10	2,890	-0.35%
2018/03/15	7	45.63	11	45.49	45.20	-4	2,969	-0.13%
2018/03/14	4	46.50	0	0.00	46.35	4	3,062	0.13%
2018/03/12	0	0.00	21	47.69	46.75	-21	3,272	-0.64%
2018/03/09	5	46.60	0	0.00	46.60	5	3,301	0.15%
2018/03/08	4	47.43	3	47.58	47.45	1	3,334	0.03%
2018/03/07	14	48.81	5	49.00	48.00	9	3,415	0.26%
2018/03/06	7	46.75	5	47.20	47.00	2	3,386	0.06%
2018/03/02	1	44.70	0	0.00	44.40	1	3,376	0.03%
2018/02/26	0	0.00	3	45.20	45.00	-3	3,476	-0.09%
2018/02/23	2	44.68	2	45.03	45.00	0	3,575	0.00%
2018/02/22	1	42.00	1	42.00	44.70	0	3,631	0.00%
2018/02/21	0	0.00	16	40.82	41.90	-16	3,614	-0.44%
2018/02/12	2	39.00	0	0.00	39.10	2	3,599	0.06%
2018/02/09	3	36.18	0	0.00	38.95	3	3,604	0.08%
2018/02/06	8	42.31	0	0.00	39.75	8	3,658	0.22%
2018/02/05	0	0.00	3	42.30	44.15	-3	3,601	-0.08%
2018/02/01	0	0.00	7	44.00	43.70	-7	3,651	-0.19%
2018/01/31	0	0.00	5	43.30	43.35	-5	3,689	-0.14%
2018/01/29	3	44.17	36	43.42	43.05	-33	3,855	-0.86%
2018/01/24	0	0.00	2	47.05	46.50	-2	4,002	-0.05%
2018/01/23	4	47.15	2	46.35	46.35	2	4,184	0.05%
2018/01/19	5	47.07	6	47.77	47.65	-1	4,266	-0.02%
2018/01/18	0	0.00	1	46.80	46.80	-1	4,299	-0.02%
2018/01/16	0	0.00	14	46.72	47.55	-14	4,483	-0.31%
2018/01/12	0	0.00	4	48.68	48.40	-4	5,026	-0.08%
2018/01/10	7	47.99	0	0.00	47.20	7	5,163	0.14%
2018/01/09	5	46.83	7	46.96	47.20	-2	5,241	-0.04%
2018/01/08	23	50.74	1	50.20	50.10	22	5,143	0.43%
2018/01/05	2	52.75	10	55.00	54.50	-8	5,068	-0.16%
2018/01/04	22	50.73	2	51.00	50.80	20	5,033	0.40%
2018/01/03	25	51.93	0	0.00	51.00	25	5,119	0.49%
2018/01/02	17	52.38	0	0.00	52.30	17	5,233	0.32%