致伸 (4915)-康和-高雄券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股
714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

致伸 (4915)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/25	1	87.10	1	85.50	85.50	0	5,202	0.00%
2024/04/24	2	88.15	2	87.70	87.70	0	5,205	0.00%
2024/04/19	0	0.00	2	87.00	85.40	-2	5,068	-0.04%
2024/04/17	1	84.70	0	0.00	85.30	1	4,938	0.02%
2024/04/15	1	85.40	1	85.70	85.30	0	4,895	0.00%
2024/04/02	0	0.00	0.1	83.10	82.70	-0.1	4,986	0.00%
2024/03/28	1	86.60	1	85.80	85.80	0	4,785	0.00%
2024/03/27	0	0.00	10	85.60	85.20	-10	4,614	-0.22%
2024/03/26	1	80.60	0	0.00	82.10	1	4,584	0.02%
2024/03/25	0	0.00	1	82.60	82.80	-1	4,669	-0.02%
2024/03/22	2	85.60	0	0.00	84.50	2	4,739	0.04%
2024/03/21	11.1	84.90	0	0.00	86.70	11.1	4,831	0.23%
2024/03/20	2	89.20	0	0.00	85.50	2	4,867	0.04%
2024/03/19	0	0.00	0.6	82.60	85.00	-0.6	4,775	-0.01%
2024/03/13	0	0.00	11	78.68	78.70	-11	4,524	-0.24%
2024/03/12	10.3	77.08	1	74.90	77.50	9.3	4,410	0.21%
2024/03/11	1	74.60	0	0.00	74.60	1	4,378	0.02%
2024/03/07	0	0.00	0.1	75.60	75.80	-0.1	4,238	0.00%
2024/03/06	1	76.10	1	77.00	76.90	0	4,203	0.00%
2024/03/04	0	0.00	2	75.40	75.70	-2	4,155	-0.05%
2024/03/01	1	73.50	2	73.30	73.10	-1	4,067	-0.02%
2024/02/29	0	0.00	3	72.27	72.80	-3	4,014	-0.07%
2024/02/27	0	0.00	2	71.95	72.00	-2	3,969	-0.05%
2024/02/26	2	71.90	0	0.00	72.00	2	3,924	0.05%
2024/02/23	0.3	71.60	4	72.20	72.40	-3.7	3,887	-0.10%
2024/02/22	2	72.15	3	71.40	71.20	-1	3,832	-0.03%
2024/02/19	3	68.93	2	68.95	69.10	1	3,650	0.03%
2024/02/16	0	0.00	2	68.55	68.30	-2	3,645	-0.05%
2024/02/15	3	68.03	11	68.02	68.50	-8	3,661	-0.22%
2024/01/26	0	0.00	2	65.50	65.80	-2	3,864	-0.05%
2024/01/25	0	0.00	3	65.23	65.80	-3	3,975	-0.08%
2024/01/24	2	65.10	3	65.10	65.10	-1	4,247	-0.02%
2024/01/23	0	0.00	5	64.94	65.10	-5	4,255	-0.12%
2024/01/22	0	0.00	3	65.30	64.80	-3	4,254	-0.07%
2024/01/19	0	0.00	5	65.16	65.20	-5	4,249	-0.12%
2024/01/18	0	0.00	4	64.90	64.80	-4	4,279	-0.09%
2024/01/17	1	65.50	0	0.00	65.30	1	4,274	0.02%
2024/01/11	4	65.13	0	0.00	65.00	4	4,394	0.09%
2024/01/10	1	65.80	4	65.20	65.60	-3	4,427	-0.07%
2024/01/09	3	65.10	3	65.13	64.90	0	4,406	0.00%
2024/01/08	4	64.60	6	65.02	65.50	-2	4,407	-0.05%
2024/01/05	6	66.97	4	66.78	66.40	2	4,324	0.05%
2024/01/04	2	67.05	3	66.83	67.20	-1	4,322	-0.02%
2024/01/03	0	0.00	2	67.80	67.20	-2	4,297	-0.05%
2024/01/02	7	67.83	0	0.00	67.50	7	4,282	0.16%
2023/12/29	25	67.40	5	67.58	67.70	20	4,260	0.47%
2023/12/28	0.3	66.30	0	0.00	67.10	0.3	4,221	0.01%
2023/12/27	11	66.06	6	65.82	66.40	5	4,208	0.12%
2023/12/25	1.3	65.36	5	66.08	66.00	-3.8	4,151	-0.09%
2023/12/22	6	65.48	1	65.70	65.70	5	4,124	0.12%
2023/12/21	4.5	66.22	1	66.50	66.20	3.5	4,084	0.09%
2023/12/19	0	0.00	2	66.20	65.90	-2	3,879	-0.05%
2023/12/18	2	66.70	0	0.00	66.60	2	3,773	0.05%
2023/12/15	4	67.18	8	67.38	66.20	-4	3,702	-0.11%
2023/12/14	4	65.60	13	66.75	66.80	-9	3,588	-0.25%
2023/12/13	1	64.60	3.3	65.08	65.70	-2.3	3,517	-0.07%
2023/12/12	0	0.00	0.2	64.40	64.20	-0.2	3,520	-0.01%
2023/12/11	1.4	63.47	0	0.00	63.50	1.4	3,570	0.04%
2023/12/08	0.1	63.90	1.1	63.86	63.80	-1	3,727	-0.03%
2023/12/07	1	63.80	0.1	64.30	63.80	0.9	4,022	0.02%
2023/12/06	3.2	64.21	0	0.00	63.90	3.2	4,072	0.08%
2023/12/05	2	64.40	0	0.00	64.70	2	4,088	0.05%
2023/12/04	0.2	65.10	0	0.00	64.80	0.2	4,222	0.00%
2023/11/30	0	0.00	20	65.00	64.50	-20	4,396	-0.45%
2023/11/29	1	65.80	0	0.00	65.50	1	4,342	0.02%
2023/11/17	3	63.70	0	0.00	63.70	3	4,417	0.07%
2023/11/16	1	63.50	0	0.00	63.80	1	4,407	0.02%
2023/11/15	1	63.70	1	63.40	63.70	0	4,398	0.00%
2023/11/14	1	63.80	1	63.90	63.70	0	4,358	0.00%
2023/11/09	5	63.60	0	0.00	64.00	5	4,355	0.11%
2023/11/08	0	0.00	5	64.50	64.30	-5	4,333	-0.12%
2023/11/06	20	64.40	0	0.00	64.60	20	4,229	0.47%
2023/11/02	1	62.80	1	63.10	63.10	0	4,161	0.00%
2023/11/01	7.6	62.56	1	62.70	62.40	6.6	4,091	0.16%
2023/10/31	0.2	69.20	0	0.00	69.00	0.2	3,844	0.01%
2023/10/27	5	69.00	0	0.00	69.00	5	3,948	0.13%
2023/10/24	1	71.90	4	71.60	70.50	-3	4,120	-0.07%
2023/10/20	3	68.50	0	0.00	68.80	3	4,015	0.07%
2023/10/13	0	0.00	2	72.40	71.70	-2	4,124	-0.05%
2023/10/11	0	0.00	6	71.30	71.20	-6	4,123	-0.15%
2023/10/05	6	70.90	0	0.00	71.00	6	4,178	0.14%
2023/10/02	0	0.00	1	69.10	69.10	-1	4,167	-0.02%
2023/09/27	1	69.10	1	69.30	69.40	0	4,276	0.00%
2023/09/26	0	0.00	1	70.90	70.20	-1	4,428	-0.02%
2023/09/25	1	71.70	0	0.00	71.70	1	4,468	0.02%
2023/09/21	2	70.35	1	70.10	70.00	1	4,626	0.02%
2023/09/19	1	73.80	5	73.62	73.00	-4	4,529	-0.09%
2023/09/15	1.1	72.91	1	72.20	71.90	0.1	4,428	0.00%
2023/09/14	0	0.00	10	72.30	71.80	-10	4,349	-0.23%
2023/09/13	0.2	71.70	6	71.97	71.70	-5.8	4,260	-0.14%
2023/09/12	3	70.93	19	70.56	70.40	-16	4,110	-0.39%
2023/09/11	0	0.00	1	67.90	67.90	-1	3,817	-0.03%
2023/09/08	1	68.30	1	68.80	68.30	0	3,782	0.00%
2023/09/07	3	68.57	2	69.40	68.30	1	3,796	0.03%
2023/09/06	0	0.00	1	68.40	68.00	-1	3,658	-0.03%
2023/09/05	1	67.90	0	0.00	67.80	1	3,589	0.03%
2023/09/04	0	0.00	4	65.90	65.80	-4	3,513	-0.11%
2023/09/01	1	65.90	0	0.00	65.90	1	3,514	0.03%
2023/08/31	2	66.40	0	0.00	66.30	2	3,556	0.06%
2023/08/28	0	0.00	1	65.00	64.40	-1	3,572	-0.03%
2023/08/21	0	0.00	2	64.00	64.10	-2	3,866	-0.05%
2023/08/16	0	0.00	2	64.50	64.50	-2	3,929	-0.05%
2023/08/14	1	61.70	0	0.00	61.90	1	3,906	0.03%
2023/08/11	1	62.70	0	0.00	62.80	1	3,924	0.03%
2023/08/09	1	63.60	0	0.00	63.90	1	3,923	0.03%
2023/08/04	1	63.60	0	0.00	63.30	1	3,897	0.03%
2023/07/31	0	0.00	1	66.40	64.50	-1	3,913	-0.03%
2023/07/28	4	65.20	4	65.88	66.00	0	3,870	0.00%
2023/07/27	2	64.80	2	64.40	64.40	0	3,885	0.00%
2023/07/25	0	0.00	2	64.60	64.70	-2	3,848	-0.05%
2023/07/21	0	0.00	1	64.40	64.40	-1	3,803	-0.03%
2023/07/18	2	64.05	0	0.00	64.60	2	3,711	0.05%
2023/07/13	0	0.00	5	63.60	63.30	-5	3,730	-0.13%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/07	5	60.80	2	60.80	60.60	3	3,693	0.08%
2023/07/03	0	0.00	16	65.94	65.90	-16	3,373	-0.47%
2023/06/30	20	65.40	0	0.00	65.80	20	3,307	0.60%
2023/06/29	1	66.70	24	67.78	65.80	-23	3,259	-0.71%
2023/06/27	3	63.80	0	0.00	64.50	3	3,082	0.10%
2023/06/20	1	64.70	10	65.00	65.00	-9	3,106	-0.29%
2023/06/15	0	0.00	3	65.93	66.00	-3	3,130	-0.10%
2023/06/14	1	65.60	0	0.00	65.70	1	3,189	0.03%
2023/06/08	1	65.10	0	0.00	64.90	1	3,243	0.03%
2023/06/05	2	65.40	0	0.00	65.40	2	3,279	0.06%
2023/05/29	0	0.00	1	64.30	64.40	-1	3,896	-0.03%
2023/05/26	1	64.20	1	64.40	64.10	0	3,999	0.00%
2023/05/25	1	63.60	18	63.80	64.60	-17	3,927	-0.43%
2023/05/24	10	63.40	1	62.40	62.70	9	3,816	0.24%
2023/05/22	0	0.00	11	63.44	63.10	-11	3,776	-0.29%
2023/05/18	0	0.00	1	62.50	62.50	-1	3,817	-0.03%
2023/05/17	3	63.10	1	62.70	62.60	2	3,832	0.05%
2023/05/16	3	62.50	0.1	62.30	62.50	2.9	3,798	0.08%
2023/05/12	0	0.00	3	61.80	61.80	-3	3,888	-0.08%
2023/05/11	3	60.80	0	0.00	60.80	3	3,938	0.08%
2023/05/10	5	62.00	5	62.30	62.20	0	3,932	0.00%
2023/05/09	0.1	62.00	0	0.00	61.70	0.1	3,953	0.00%
2023/05/05	1	63.80	10	63.50	62.50	-9	4,006	-0.22%
2023/05/04	0	0.00	4	62.70	62.20	-4	3,977	-0.10%
2023/05/03	2	62.85	15	61.77	62.50	-13	4,012	-0.32%
2023/04/26	1	58.50	0	0.00	58.80	1	3,982	0.03%
2023/04/25	1	59.10	0	0.00	58.90	1	3,991	0.03%
2023/04/24	1	59.50	1	60.00	59.90	0	3,977	0.00%
2023/04/21	13	60.04	0	0.00	59.80	13	3,965	0.33%
2023/04/20	1	60.50	1	60.70	60.50	0	3,968	0.00%
2023/04/19	1	62.10	0	0.00	61.40	1	3,951	0.03%
2023/04/18	1	61.50	10	61.90	61.40	-9	3,944	-0.23%
2023/04/17	5	61.74	1	61.80	61.60	4	3,932	0.10%
2023/04/14	1	61.10	0	0.00	60.80	1	3,885	0.03%
2023/04/12	0	0.00	3	61.00	61.10	-3	3,848	-0.08%
2023/04/11	0	0.00	1	60.50	60.70	-1	3,841	-0.03%
2023/04/07	0	0.00	10	61.30	60.40	-10	3,821	-0.26%
2023/03/31	11.3	60.52	0	0.00	60.40	11.3	3,827	0.30%
2023/03/28	10	60.30	0	0.00	60.30	10	3,947	0.25%
2023/03/27	1	61.90	0	0.00	61.30	1	3,941	0.03%
2023/03/24	10	61.30	0	0.00	61.20	10	3,943	0.25%
2023/03/22	0	0.00	10	60.70	61.00	-10	3,959	-0.25%
2023/03/20	0	0.00	5	60.20	60.20	-5	4,076	-0.12%
2023/03/17	0	0.00	5	59.10	59.50	-5	4,114	-0.12%
2023/03/16	19	59.63	0	0.00	59.30	19	4,099	0.46%
2023/03/15	3	60.73	4	61.30	60.70	-1	4,078	-0.02%
2023/03/13	1	60.50	0	0.00	61.80	1	4,171	0.02%
2023/03/10	1	61.30	0	0.00	61.60	1	4,244	0.02%
2023/03/09	10	62.80	1	62.30	62.30	9	4,331	0.21%
2023/03/08	1	62.80	5	62.22	62.80	-4	4,351	-0.09%
2023/03/07	1	62.90	0	0.00	62.30	1	4,460	0.02%
2023/03/06	15	62.77	4	62.43	62.40	11	4,434	0.25%
2023/03/03	5	62.60	0	0.00	62.00	5	4,488	0.11%
2023/03/02	16	61.45	6	62.87	62.70	10	4,582	0.22%
2023/03/01	2	59.50	6	60.53	61.00	-4	4,677	-0.09%
2023/02/24	1	59.50	2	60.00	59.70	-1	4,599	-0.02%
2023/02/23	6	58.18	1	58.40	58.20	5	4,526	0.11%
2023/02/21	1	59.10	0	0.00	59.00	1	4,795	0.02%
2023/02/17	0	0.00	1	58.80	58.80	-1	5,006	-0.02%
2023/02/15	1	59.00	0	0.00	59.00	1	5,358	0.02%
2023/02/13	0	0.00	2	58.40	58.50	-2	5,537	-0.04%
2023/02/10	2	59.50	0	0.00	58.10	2	5,676	0.04%
2023/02/09	0	0.00	6	59.25	59.30	-6	5,673	-0.11%
2023/02/07	4	57.80	0	0.00	58.60	4	5,831	0.07%
2023/02/06	2	59.05	1	58.70	58.70	1	5,979	0.02%
2023/02/03	4	59.65	2	59.55	59.70	2	6,177	0.03%
2023/02/01	1	58.50	5	58.50	58.50	-4	6,371	-0.06%
2023/01/31	0	0.00	12	58.40	57.50	-12	6,330	-0.19%
2023/01/30	0	0.00	3	57.17	57.00	-3	6,281	-0.05%
2023/01/16	1	56.30	0	0.00	56.40	1	6,323	0.02%
2023/01/11	0	0.00	1	56.60	56.70	-1	6,406	-0.02%
2023/01/06	0	0.00	1	57.00	57.00	-1	6,442	-0.02%
2022/12/23	1	54.80	0	0.00	55.10	1	6,882	0.01%
2022/12/20	10	55.50	0	0.00	55.20	10	6,955	0.14%
2022/12/19	3	57.50	0	0.00	57.60	3	6,889	0.04%
2022/12/15	0	0.00	1	58.20	58.30	-1	6,888	-0.01%
2022/12/13	0	0.00	4	58.75	57.40	-4	6,803	-0.06%
2022/12/09	0	0.00	3	57.67	57.80	-3	6,669	-0.04%
2022/12/08	1	57.80	0	0.00	57.70	1	6,649	0.02%
2022/12/07	1	57.10	0	0.00	57.20	1	6,615	0.02%
2022/12/06	1	57.20	1	57.80	57.20	0	6,594	0.00%
2022/12/02	0	0.00	11	58.51	58.30	-11	6,686	-0.16%
2022/12/01	4	58.03	1	58.00	58.00	3	6,595	0.05%
2022/11/30	5	57.30	0	0.00	57.70	5	6,517	0.08%
2022/11/29	5	56.60	0	0.00	56.70	5	6,446	0.08%
2022/11/28	3.5	57.57	2	57.80	57.40	1.5	6,312	0.02%
2022/11/25	2	57.45	3	58.33	57.80	-1	6,251	-0.02%
2022/11/24	3	57.37	24	57.83	58.20	-21	6,154	-0.34%
2022/11/23	5	58.28	5	58.40	58.20	0	5,985	0.00%
2022/11/22	7	57.16	1	56.80	56.70	6	5,716	0.10%
2022/11/21	2	56.35	2	55.80	56.20	0	5,601	0.00%
2022/11/18	2.1	56.39	375	56.69	55.50	-372.9	5,542	-6.73%	大賣/鉅額交易
2022/11/17	381	56.39	2	56.30	56.90	379	5,371	7.06%	大買/鉅額交易
2022/11/15	1	55.00	3	55.47	55.80	-2	5,260	-0.04%
2022/11/14	10	55.40	13	55.53	55.60	-3	5,186	-0.06%
2022/11/11	4	54.40	4	54.98	54.50	0	5,120	0.00%
2022/11/10	5	53.32	2	53.20	53.00	3	4,940	0.06%
2022/11/09	10	54.00	0	0.00	54.10	10	4,854	0.21%
2022/11/08	13.2	54.42	1	54.50	53.90	12.2	4,775	0.26%
2022/11/07	1	54.70	2	54.90	55.10	-1	4,676	-0.02%
2022/11/04	3	54.10	0	0.00	54.00	3	4,657	0.06%
2022/11/02	13.2	54.23	0	0.00	54.50	13.2	4,583	0.29%
2022/11/01	3	53.33	2	54.00	53.20	1	4,436	0.02%
2022/10/31	8	54.60	2	54.55	54.10	6	4,267	0.14%
2022/10/28	2	56.20	0	0.00	54.60	2	4,116	0.05%
2022/10/25	10	55.10	0	0.00	54.70	10	4,335	0.23%
2022/10/13	0	0.00	2	60.50	59.90	-2	5,887	-0.03%
2022/10/07	0	0.00	2	64.20	63.60	-2	6,313	-0.03%
2022/10/05	0	0.00	6	63.00	61.90	-6	6,273	-0.10%
2022/10/04	6	60.20	0	0.00	59.90	6	6,223	0.10%
2022/10/03	0	0.00	2	60.50	60.90	-2	6,164	-0.03%
2022/09/26	0	0.00	4	62.10	61.90	-4	6,185	-0.06%
2022/09/23	2	63.80	0	0.00	63.40	2	6,295	0.03%
2022/09/16	2	66.20	0	0.00	66.10	2	6,856	0.03%
2022/09/15	2	66.70	0	0.00	66.70	2	6,969	0.03%
2022/09/14	3	68.07	1	68.40	68.30	2	7,077	0.03%
2022/09/13	1	69.10	1	69.50	69.10	0	7,170	0.00%
2022/09/12	2	69.50	2	69.50	69.70	0	7,223	0.00%
2022/09/08	1	68.80	1	68.40	68.80	0	7,282	0.00%
2022/09/07	1	66.90	0	0.00	66.90	1	7,243	0.01%
2022/09/06	5	66.30	1	66.70	66.50	4	7,278	0.05%
2022/09/02	0	0.00	10	66.70	66.60	-10	7,388	-0.14%
2022/08/25	0	0.00	1	67.00	66.80	-1	7,774	-0.01%
2022/08/24	1	66.80	0	0.00	66.90	1	7,806	0.01%
2022/08/19	2	70.20	1	70.10	69.90	1	7,904	0.01%
2022/08/17	0	0.00	2	67.05	67.20	-2	8,182	-0.02%
2022/08/15	2	69.15	1	69.40	69.10	1	8,491	0.01%
2022/08/08	1	69.30	0	0.00	70.00	1	8,597	0.01%
2022/08/04	1	69.10	1	68.70	69.00	0	8,518	0.00%
2022/08/01	0	0.00	7	71.53	71.00	-7	8,329	-0.08%
2022/07/29	23	70.03	23	69.15	69.80	0	8,187	0.00%
2022/07/28	0	0.00	5	68.20	68.50	-5	7,925	-0.06%
2022/07/27	5	66.30	0	0.00	67.40	5	7,758	0.06%
2022/07/26	10	66.00	5	65.66	64.90	5	7,867	0.06%
2022/07/25	3	67.30	2	68.70	67.30	1	7,869	0.01%
2022/07/22	0	0.00	20	66.37	66.90	-20	7,719	-0.26%
2022/07/21	6	65.13	1	64.50	65.30	5	7,550	0.07%
2022/07/20	13	64.68	6	64.67	64.20	7	7,507	0.09%
2022/07/19	5	63.20	16	64.94	65.40	-11	7,307	-0.15%
2022/07/18	2	61.05	1	62.40	62.50	1	7,032	0.01%
2022/07/15	1	62.20	2	61.50	61.30	-1	7,157	-0.01%
2022/07/14	10	60.30	0	0.00	60.50	10	7,210	0.14%
2022/07/12	0	0.00	1	59.00	59.20	-1	7,249	-0.01%
2022/07/08	6	61.63	6	61.07	61.30	0	7,550	0.00%
2022/07/06	5	59.60	0	0.00	58.50	5	7,551	0.07%
2022/07/05	0	0.00	6	58.80	59.10	-6	7,519	-0.08%
2022/07/04	5	59.20	0	0.00	59.50	5	7,515	0.07%
2022/07/01	5	60.10	8	61.01	60.30	-3	7,626	-0.04%
2022/06/29	3	62.90	13	62.48	62.90	-10	7,647	-0.13%
2022/06/28	1	59.80	8	60.30	61.40	-7	7,381	-0.09%
2022/06/24	1	57.50	0	0.00	57.10	1	7,179	0.01%
2022/06/23	7	56.60	0	0.00	56.60	7	7,130	0.10%
2022/06/22	1	58.00	2	58.30	58.80	-1	6,997	-0.01%
2022/06/17	1	62.60	1	63.20	62.90	0	6,645	0.00%
2022/06/16	1	62.50	0	0.00	62.40	1	6,508	0.02%
2022/06/14	1	62.60	1	63.40	63.20	0	6,341	0.00%
2022/06/13	0	0.00	3	62.80	64.00	-3	6,202	-0.05%
2022/06/10	3	63.10	0	0.00	64.00	3	6,153	0.05%
2022/06/09	2	63.55	2	63.15	63.10	0	6,073	0.00%
2022/06/08	1	62.40	5	62.40	63.10	-4	5,989	-0.07%
2022/06/07	1	61.10	3	61.83	62.20	-2	5,902	-0.03%
2022/06/06	1	60.10	1	60.40	60.40	0	5,809	0.00%
2022/05/31	0	0.00	0.1	61.50	61.80	-0.1	5,638	0.00%
2022/05/27	3	61.63	0	0.00	61.10	3	5,544	0.05%
2022/05/25	2.1	60.68	4	60.60	60.60	-1.9	5,322	-0.04%
2022/05/24	2	60.30	3	60.83	60.80	-1	5,147	-0.02%
2022/05/23	6	59.85	7	60.39	60.00	-1	4,944	-0.02%
2022/05/20	3	59.20	20	59.32	59.30	-17	4,734	-0.36%
2022/05/19	2	57.10	24	57.03	57.90	-22	4,500	-0.49%
2022/05/18	0	0.00	12	56.50	56.20	-12	4,418	-0.27%
2022/05/17	0	0.00	5	56.08	56.00	-5	4,431	-0.11%
2022/05/16	0	0.00	5	55.98	54.70	-5	4,462	-0.11%
2022/05/10	0	0.00	59	55.88	56.70	-59	4,417	-1.34%
2022/05/05	10	58.70	0	0.00	58.70	10	4,418	0.23%
2022/05/03	0	0.00	2	58.10	58.10	-2	4,264	-0.05%
2022/04/29	1	57.00	0	0.00	55.90	1	4,076	0.02%
2022/04/27	5	55.90	1	55.70	56.10	4	3,904	0.10%
2022/04/26	11	57.25	1	57.60	57.90	10	3,839	0.26%
2022/04/25	0	0.00	1	56.50	56.50	-1	3,770	-0.03%
2022/04/22	10	57.56	41	57.98	57.90	-31	3,714	-0.83%
2022/04/21	10	57.74	13	57.72	58.00	-3	3,677	-0.08%
2022/04/20	0	0.00	16	56.19	56.40	-16	3,549	-0.45%
2022/04/19	1	55.20	0	0.00	55.30	1	3,499	0.03%
2022/04/18	1	54.90	0	0.00	54.80	1	3,509	0.03%
2022/04/14	2	55.85	13	55.98	55.30	-11	3,450	-0.32%
2022/04/07	3	54.23	30	54.23	53.60	-27	3,348	-0.81%
2022/04/06	30	53.80	2	54.75	55.30	28	3,239	0.86%
2022/03/30	1	52.30	0	0.00	52.10	1	3,491	0.03%
2022/03/24	0	0.00	1	52.30	52.30	-1	4,756	-0.02%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/21	0	0.00	2	52.00	51.90	-2	4,845	-0.04%
2022/03/18	3	51.73	0	0.00	52.00	3	4,896	0.06%
2022/03/08	1	50.30	0	0.00	50.00	1	5,240	0.02%
2022/03/07	1	51.30	0	0.00	51.20	1	5,532	0.02%
2022/03/02	10	52.60	2	52.60	52.40	8	5,640	0.14%
2022/02/25	1	51.90	0	0.00	52.30	1	5,733	0.02%
2022/02/24	0	0.00	45	52.00	51.90	-45	5,792	-0.78%
2022/02/23	0	0.00	9	53.49	53.50	-9	5,809	-0.15%
2022/02/22	20	54.40	23	53.55	53.60	-3	5,971	-0.05%
2022/02/21	0	0.00	1	54.40	54.40	-1	6,396	-0.02%
2022/02/18	2	54.70	0	0.00	54.70	2	6,706	0.03%
2022/02/17	1	54.60	2	54.50	54.50	-1	6,837	-0.01%
2022/02/16	1	54.10	1	53.90	53.90	0	6,954	0.00%
2022/02/15	3	53.00	1	52.80	52.50	2	6,932	0.03%
2022/02/14	2	52.40	1	52.50	52.40	1	6,947	0.01%
2022/02/09	2	53.80	0	0.00	53.90	2	7,000	0.03%
2022/02/08	1	54.80	1	55.00	55.00	0	6,971	0.00%
2022/02/07	1	54.60	0	0.00	54.90	1	6,971	0.01%
2022/01/25	5	53.90	1	53.70	52.90	4	6,996	0.06%
2022/01/24	15	53.90	5	54.50	54.50	10	7,022	0.14%
2022/01/21	21	54.18	1	53.90	54.70	20	7,177	0.28%
2022/01/20	3	54.63	1	54.90	55.20	2	7,121	0.03%
2022/01/17	7	54.33	7	54.41	54.90	0	7,060	0.00%
2022/01/14	2	54.30	0	0.00	54.30	2	7,032	0.03%
2022/01/13	2	55.60	1	55.90	55.80	1	6,992	0.01%
2022/01/11	21	54.72	0	0.00	54.20	21	6,829	0.31%
2022/01/07	7	55.70	0	0.00	55.00	7	6,737	0.10%
2022/01/06	0	0.00	9	56.70	56.50	-9	6,650	-0.14%
2022/01/05	9	57.43	1	57.10	57.30	8	6,606	0.12%
2022/01/04	8	58.19	0	0.00	57.70	8	6,496	0.12%
2022/01/03	1	56.00	1	56.30	56.00	0	6,300	0.00%
2021/12/30	1	56.90	1	56.90	56.70	0	6,236	0.00%
2021/12/29	3	56.90	10	57.00	57.00	-7	6,182	-0.11%
2021/12/28	6	57.65	0	0.00	57.20	6	6,122	0.10%
2021/12/27	3	57.10	2	57.90	57.70	1	5,954	0.02%
2021/12/24	3	57.50	1	56.80	56.90	2	5,831	0.03%
2021/12/23	10	59.18	12	58.89	58.40	-2	5,626	-0.04%
2021/12/22	2	57.05	46	57.00	58.00	-44	4,911	-0.90%
2021/12/21	12	55.27	5	55.20	54.80	7	4,452	0.16%
2021/12/20	0	0.00	8	54.59	54.70	-8	4,387	-0.18%
2021/12/17	1	53.90	4	54.15	54.20	-3	4,356	-0.07%
2021/12/16	0	0.00	3	53.70	53.70	-3	4,286	-0.07%
2021/12/15	4	52.70	0	0.00	52.70	4	4,263	0.09%
2021/12/14	5	52.62	0	0.00	51.90	5	4,246	0.12%
2021/12/13	1	53.60	0	0.00	53.40	1	4,192	0.02%
2021/12/09	8	53.91	0	0.00	53.60	8	4,164	0.19%
2021/12/08	10	54.60	5	54.90	54.80	5	4,123	0.12%
2021/12/07	13	54.32	8	54.59	54.40	5	4,049	0.12%
2021/12/06	8	53.20	12	53.53	53.50	-4	3,944	-0.10%
2021/12/03	10	53.80	0	0.00	53.70	10	3,928	0.25%
2021/12/02	16	54.25	31	53.84	53.60	-15	3,890	-0.39%
2021/12/01	22	54.65	34	54.69	55.10	-12	3,798	-0.32%
2021/11/30	9	53.33	1	53.40	52.80	8	3,467	0.23%
2021/11/29	18	51.50	3	52.10	52.10	15	3,378	0.44%
2021/11/26	2	52.65	0	0.00	52.00	2	3,320	0.06%
2021/11/24	1	53.20	30	53.40	53.60	-29	3,213	-0.90%
2021/11/23	3	53.90	2	53.80	53.70	1	3,138	0.03%
2021/11/22	4	55.18	0	0.00	55.10	4	3,042	0.13%
2021/11/19	12	56.10	4	55.70	55.50	8	2,957	0.27%
2021/11/18	24	57.76	9	57.52	57.30	15	2,801	0.54%
2021/11/17	9	55.18	22	55.81	56.10	-13	2,335	-0.56%
2021/11/16	2	53.30	4	53.68	53.60	-2	2,031	-0.10%
2021/11/15	1	52.90	12	53.00	53.50	-11	1,902	-0.58%
2021/11/12	1	50.10	1	50.40	50.30	0	1,780	0.00%
2021/11/11	1	50.20	1	50.50	50.10	0	1,772	0.00%
2021/11/10	0	0.00	1.6	50.24	50.50	-1.6	1,758	-0.09%
2021/11/09	11	49.80	0.4	50.17	49.70	10.6	1,743	0.61%
2021/11/08	12	50.23	0	0.00	50.00	12	1,708	0.70%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/04	5	50.30	0	0.00	50.30	5	1,707	0.29%
2021/11/03	10	50.30	0	0.00	50.30	10	1,778	0.56%
2021/11/02	1	50.40	0	0.00	50.40	1	1,821	0.05%
2021/11/01	0	0.00	2	51.90	51.90	-2	1,836	-0.11%
2021/10/25	0	0.00	1	50.90	50.80	-1	2,267	-0.04%
2021/10/04	1	49.55	0	0.00	49.70	1	2,742	0.04%
2021/10/01	5	50.30	0	0.00	49.85	5	2,756	0.18%
2021/09/14	20	50.20	0	0.00	50.50	20	3,010	0.66%
2021/09/08	1	50.60	0	0.00	50.60	1	3,043	0.03%
2021/09/02	0	0.00	1	52.00	52.30	-1	3,024	-0.03%
2021/08/31	5	52.00	0	0.00	52.00	5	3,017	0.17%
2021/08/27	3	52.30	0	0.00	52.10	3	3,013	0.10%
2021/08/26	0	0.00	5	51.80	51.60	-5	3,027	-0.17%
2021/08/24	10	51.40	1	51.40	51.20	9	3,068	0.29%
2021/08/19	10	48.80	0	0.00	49.00	10	3,068	0.33%
2021/08/18	21	48.96	20	49.50	49.70	1	3,078	0.03%
2021/08/17	2	49.78	35	49.50	49.05	-33	3,072	-1.07%
2021/08/16	0	0.00	3	50.83	50.50	-3	3,060	-0.10%
2021/08/13	2	51.05	0	0.00	50.80	2	3,050	0.07%
2021/08/11	1	52.00	0	0.00	52.20	1	3,064	0.03%
2021/08/10	6	52.75	0	0.00	52.50	6	3,085	0.19%
2021/08/09	8	53.99	0	0.00	53.40	8	3,103	0.26%
2021/08/06	3	58.80	1	59.20	59.20	2	3,071	0.07%
2021/08/05	1	59.90	5	59.90	59.90	-4	3,050	-0.13%
2021/08/03	1	59.20	0	0.00	59.10	1	3,032	0.03%
2021/07/30	1	62.10	1	62.60	61.50	0	2,886	0.00%
2021/07/29	3	61.50	6	63.40	60.40	-3	2,757	-0.11%
2021/07/28	7	57.84	2	59.45	60.00	5	2,410	0.21%
2021/07/27	3	59.00	0	0.00	58.40	3	2,344	0.13%
2021/07/26	10	58.60	3	59.50	59.70	7	2,337	0.30%
2021/07/22	2	56.30	1	55.90	56.20	1	2,326	0.04%
2021/07/21	23	55.42	40	55.80	55.30	-17	2,335	-0.73%
2021/07/15	1	58.40	0	0.00	58.40	1	2,458	0.04%
2021/07/14	1	57.90	5	58.52	59.50	-4	2,481	-0.16%
2021/07/13	0	0.00	1	58.20	57.40	-1	2,406	-0.04%
2021/07/09	5	56.60	0	0.00	56.60	5	2,449	0.20%
2021/07/08	3	57.60	0	0.00	57.50	3	2,510	0.12%
2021/07/07	5	57.30	0	0.00	57.00	5	2,518	0.20%
2021/07/06	1	56.70	50	56.80	56.90	-49	2,540	-1.93%
2021/07/02	0	0.00	2	57.30	57.00	-2	2,582	-0.08%
2021/07/01	1	56.10	0	0.00	56.00	1	2,584	0.04%
2021/06/30	2	56.50	2	57.20	57.00	0	2,601	0.00%
2021/06/29	0	0.00	6	55.70	55.50	-6	2,602	-0.23%
2021/06/28	5	56.40	5	56.36	56.70	0	2,602	0.00%
2021/06/25	0	0.00	5	55.70	55.20	-5	2,605	-0.19%
2021/06/24	3	55.17	0	0.00	54.70	3	2,604	0.12%
2021/06/23	3	54.23	0	0.00	54.50	3	2,648	0.11%
2021/06/21	6	52.85	0	0.00	52.10	6	2,788	0.22%
2021/06/15	0	0.00	1	52.70	52.80	-1	3,198	-0.03%
2021/06/10	0	0.00	2	52.10	52.20	-2	3,295	-0.06%
2021/06/09	1	51.60	0	0.00	51.60	1	3,380	0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/21	5	51.00	0	0.00	51.00	5	4,569	0.11%
2021/05/19	1	50.20	0	0.00	50.20	1	4,839	0.02%
2021/05/17	2	48.95	0	0.00	50.50	2	5,222	0.04%
2021/05/13	10	51.57	0	0.00	51.30	10	5,619	0.18%
2021/05/12	18	51.46	5	52.70	50.50	13	5,974	0.22%
2021/05/11	4	53.75	25	53.00	53.40	-21	6,523	-0.32%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/07	2	57.40	0	0.00	57.40	2	7,076	0.03%
2021/05/06	1	56.60	0	0.00	56.60	1	7,306	0.01%
2021/05/04	1	56.80	0	0.00	56.50	1	7,753	0.01%
2021/04/29	0	0.00	1	61.30	60.90	-1	7,962	-0.01%
2021/04/27	0	0.00	1	59.80	59.40	-1	8,246	-0.01%
2021/04/26	5	60.00	0	0.00	59.90	5	8,506	0.06%
2021/04/23	2	59.15	1	59.20	59.50	1	8,950	0.01%
2021/04/22	3	59.60	5	60.70	59.50	-2	9,136	-0.02%
2021/04/20	9	61.66	21	62.44	62.80	-12	9,662	-0.12%
2021/04/19	1	61.40	0	0.00	61.40	1	9,696	0.01%
2021/04/14	3	59.70	3	59.30	60.00	0	9,741	0.00%
2021/04/13	1	61.40	3	61.50	60.40	-2	9,761	-0.02%
2021/04/12	0	0.00	10	61.80	61.50	-10	9,769	-0.10%
2021/04/09	0	0.00	4	62.45	62.10	-4	9,773	-0.04%
2021/04/08	0	0.00	1	62.90	63.10	-1	9,761	-0.01%
2021/04/07	2	62.35	0	0.00	62.80	2	9,847	0.02%
2021/04/06	3	62.00	0	0.00	62.00	3	9,888	0.03%
2021/04/01	6	62.47	4	62.25	62.30	2	9,866	0.02%
2021/03/31	55	63.81	0	0.00	63.60	55	9,826	0.56%
2021/03/30	1	63.00	1	63.80	64.00	0	9,797	0.00%
2021/03/26	23.2	61.99	6	61.30	62.40	17.2	9,785	0.18%
2021/03/25	5	61.88	0	0.00	61.10	5	9,767	0.05%
2021/03/24	11	63.36	7	63.21	63.40	4	9,730	0.04%
2021/03/23	3	63.70	2	63.90	63.70	1	9,775	0.01%
2021/03/22	35	65.94	22	64.87	64.80	13	9,745	0.13%
2021/03/19	2	65.15	2	65.60	65.80	0	9,687	0.00%
2021/03/18	1	64.60	0	0.00	64.80	1	9,600	0.01%
2021/03/17	0	0.00	1	63.50	63.40	-1	9,543	-0.01%
2021/03/12	1	64.80	0	0.00	64.70	1	9,597	0.01%
2021/03/11	2	64.35	2	65.55	65.70	0	9,602	0.00%
2021/03/10	0	0.00	4	64.10	64.20	-4	9,550	-0.04%
2021/03/09	0	0.00	0.1	60.81	61.90	-0.1	9,537	0.00%
2021/03/08	0	0.00	1	61.20	61.40	-1	9,758	-0.01%
2021/03/04	2	61.30	2	60.70	60.30	0	9,779	0.00%
2021/03/03	4	60.20	6	60.27	61.00	-2	9,755	-0.02%
2021/03/02	6	61.27	4	61.40	60.50	2	9,771	0.02%
2021/02/26	7	61.94	11	61.91	61.00	-4	9,731	-0.04%
2021/02/25	5	64.60	8	64.49	64.10	-3	9,661	-0.03%
2021/02/24	7	63.69	3	64.73	65.00	4	9,547	0.04%
2021/02/23	3	63.70	4	63.25	63.10	-1	9,452	-0.01%
2021/02/22	6	64.60	1	66.30	64.80	5	9,440	0.05%
2021/02/19	2	65.25	3	65.33	65.40	-1	9,336	-0.01%
2021/02/18	2	63.70	3	64.50	64.20	-1	9,277	-0.01%
2021/02/17	2	63.60	16	63.59	64.90	-14	9,156	-0.15%
2021/02/05	16	60.63	18	61.44	60.80	-2	8,941	-0.02%
2021/02/04	6	60.12	3	59.37	60.30	3	8,638	0.03%
2021/02/03	52	59.31	33	59.50	58.90	19	8,623	0.22%
2021/02/02	9	59.13	29	59.32	59.90	-20	8,293	-0.24%
2021/02/01	20	56.91	6	56.50	57.90	14	7,781	0.18%
2021/01/29	3	56.30	37	56.89	55.70	-34	7,690	-0.44%
2021/01/28	15	54.41	13	56.02	56.00	2	7,533	0.03%
2021/01/27	2	54.45	7	53.70	54.50	-5	7,387	-0.07%
2021/01/26	2	54.90	3	54.57	53.90	-1	7,305	-0.01%
2021/01/25	2	55.25	6	55.10	55.80	-4	7,138	-0.06%
2021/01/22	4	54.25	3	54.63	54.30	1	7,269	0.01%
2021/01/21	2	53.90	5	53.92	53.90	-3	7,174	-0.04%
2021/01/20	9	53.53	3	55.40	53.50	6	7,055	0.09%
2021/01/19	9	54.01	52	54.12	54.50	-43	6,859	-0.63%
2021/01/18	73	54.19	68	54.16	54.20	5	6,599	0.08%
2021/01/15	8	51.66	7	52.07	52.40	1	6,168	0.02%
2021/01/14	9	51.00	14	51.86	52.30	-5	6,031	-0.08%
2021/01/13	0	0.00	3	49.13	49.15	-3	5,572	-0.05%
2021/01/12	1	47.50	1	47.60	47.80	0	5,425	0.00%
2021/01/11	1	48.45	0	0.00	48.25	1	5,352	0.02%
2021/01/07	33	48.67	0	0.00	48.70	33	5,446	0.61%
2021/01/06	4	48.08	0	0.00	47.50	4	5,412	0.07%
2021/01/05	0	0.00	2	48.88	49.00	-2	5,344	-0.04%
2021/01/04	2	48.93	4	48.96	49.00	-2	5,346	-0.04%
2020/12/31	2.1	48.95	0	0.00	48.75	2.1	5,357	0.04%
2020/12/30	23	49.05	152	49.15	49.00	-129	5,348	-2.41%	大賣/鉅額交易
2020/12/29	150	48.06	2	47.80	48.40	148	5,288	2.80%	大買/鉅額交易
2020/12/28	1	47.20	0	0.00	47.15	1	5,226	0.02%
2020/12/24	2	46.95	1	47.30	47.10	1	5,212	0.02%
2020/12/22	2	47.40	1	46.80	46.80	1	5,254	0.02%
2020/12/21	1	47.65	0	0.00	47.75	1	5,272	0.02%
2020/12/17	0	0.00	5	49.08	49.15	-5	5,210	-0.10%
2020/12/16	1	48.50	0	0.00	48.50	1	5,207	0.02%
2020/12/15	2	48.43	1	48.40	47.85	1	5,235	0.02%
2020/12/14	1	49.00	1	49.00	48.50	0	5,193	0.00%
2020/12/11	0	0.00	1	48.35	48.50	-1	5,192	-0.02%
2020/12/10	7	48.14	11	47.90	47.95	-4	5,300	-0.08%
2020/12/09	50	48.90	50	49.25	48.75	0	5,271	0.00%
2020/12/08	2	49.13	0	0.00	48.85	2	5,257	0.04%
2020/12/07	7	48.95	2	49.05	49.00	5	5,276	0.09%
2020/12/04	0	0.00	6	48.58	48.50	-6	5,253	-0.11%
2020/12/03	23	49.07	1	48.95	49.00	22	5,292	0.42%
2020/12/02	132	47.78	129	49.03	48.80	3	5,298	0.06%	大買/大賣/
2020/12/01	1	46.50	0	0.00	46.70	1	5,159	0.02%
2020/11/30	0	0.00	1	47.15	46.70	-1	5,194	-0.02%
2020/11/26	2	47.03	0	0.00	46.95	2	5,295	0.04%
2020/11/25	1	47.55	1	47.50	47.25	0	5,295	0.00%
2020/11/24	4	48.09	1	47.35	47.15	3	5,339	0.06%
2020/11/23	1	47.85	0	0.00	48.10	1	5,487	0.02%
2020/11/20	3	47.90	0	0.00	47.85	3	5,969	0.05%
2020/11/16	1	47.60	0	0.00	47.60	1	6,230	0.02%
2020/11/12	1	47.00	1	46.80	46.75	0	6,162	0.00%
2020/11/11	1	47.20	0	0.00	46.95	1	6,126	0.02%
2020/11/10	2	46.90	1	46.80	46.85	1	5,999	0.02%
2020/11/09	1	47.00	2	46.90	46.80	-1	5,921	-0.02%
2020/11/06	1	46.85	5	47.50	47.15	-4	5,840	-0.07%
2020/11/05	2	46.60	2	46.65	46.65	0	5,665	0.00%
2020/11/04	0	0.00	7	46.40	45.45	-7	5,552	-0.13%
2020/11/03	1	45.70	0	0.00	45.70	1	5,484	0.02%
2020/10/30	0	0.00	10	45.73	44.40	-10	5,310	-0.19%
2020/10/29	1	42.80	1	43.25	43.65	0	5,029	0.00%
2020/10/28	2	43.50	0	0.00	43.45	2	5,112	0.04%
2020/10/26	2	44.65	0	0.00	44.65	2	5,205	0.04%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/22	0	0.00	1	44.70	44.70	-1	5,215	-0.02%
2020/10/20	1	44.30	0	0.00	44.25	1	5,212	0.02%
2020/10/16	4	44.60	1	43.95	44.05	3	5,293	0.06%
2020/10/15	6	45.06	0	0.00	45.00	6	5,344	0.11%
2020/10/14	0	0.00	1	44.65	44.60	-1	5,391	-0.02%
2020/10/07	0	0.00	1	44.00	43.85	-1	5,633	-0.02%
2020/10/05	1	42.90	2	43.00	43.00	-1	5,753	-0.02%
2020/09/28	1	41.80	1	42.10	41.95	0	6,092	0.00%
2020/09/25	3	42.17	3	42.12	42.00	0	6,222	0.00%
2020/09/23	1	42.95	0	0.00	43.10	1	6,195	0.02%
2020/09/21	2	44.00	0	0.00	43.00	2	6,186	0.03%
2020/09/18	2	44.75	0	0.00	44.55	2	6,214	0.03%
2020/09/17	3	44.63	0	0.00	44.60	3	6,310	0.05%
2020/09/16	2	45.00	1	45.60	44.60	1	6,286	0.02%
2020/09/15	2	44.45	25	45.24	45.40	-23	6,253	-0.37%
2020/09/14	3	43.88	3	44.15	44.05	0	6,179	0.00%
2020/09/11	1	43.75	1	42.85	42.85	0	6,184	0.00%
2020/09/10	4	43.25	0	0.00	43.65	4	6,151	0.07%
2020/09/09	3	43.37	9	43.48	43.40	-6	6,100	-0.10%
2020/09/08	1	43.00	3	43.20	43.15	-2	6,056	-0.03%
2020/09/07	1	44.70	0	0.00	43.80	1	5,985	0.02%
2020/09/04	2	43.28	2	43.55	44.00	0	5,950	0.00%
2020/09/03	11	42.87	0	0.00	42.50	11	5,931	0.19%
2020/09/01	1	44.00	0	0.00	43.90	1	5,970	0.02%
2020/08/31	0	0.00	2	44.65	44.70	-2	5,915	-0.03%
2020/08/28	1	46.85	0	0.00	45.85	1	5,923	0.02%
2020/08/27	1	46.50	20	46.76	46.40	-19	5,964	-0.32%
2020/08/26	42	46.10	35	46.23	46.55	7	5,783	0.12%
2020/08/25	12	44.24	14	44.81	45.00	-2	5,292	-0.04%
2020/08/24	4	42.05	0	0.00	42.45	4	4,943	0.08%
2020/08/20	1	39.80	0	0.00	39.35	1	4,855	0.02%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/18	0	0.00	3	40.90	40.95	-3	4,762	-0.06%
2020/08/12	1	41.10	0	0.00	41.25	1	4,800	0.02%
2020/08/06	0	0.00	5	41.95	41.90	-5	4,902	-0.10%
2020/07/31	2	41.65	0	0.00	41.85	2	4,860	0.04%
2020/07/30	3	41.65	0	0.00	41.75	3	4,821	0.06%
2020/07/28	1	40.20	0	0.00	40.15	1	4,759	0.02%
2020/07/27	3	41.05	0	0.00	40.85	3	4,806	0.06%
2020/07/22	1	42.20	27	43.65	43.65	-26	4,701	-0.55%
2020/07/21	11	42.63	0	0.00	42.50	11	4,640	0.24%
2020/07/17	0	0.00	1	46.25	46.30	-1	4,432	-0.02%
2020/07/14	0	0.00	2	45.80	45.60	-2	4,313	-0.05%
2020/07/10	3	47.40	1	46.60	46.55	2	4,210	0.05%
2020/07/09	1	47.90	0	0.00	47.85	1	4,137	0.02%
2020/07/08	0	0.00	17	47.20	47.35	-17	4,053	-0.42%
2020/07/07	5	47.50	0	0.00	47.70	5	3,978	0.13%
2020/07/01	0	0.00	1	48.10	48.50	-1	3,760	-0.03%
2020/06/29	10	46.30	0	0.00	46.15	10	3,738	0.27%
2020/06/24	0	0.00	11	48.00	47.75	-11	3,646	-0.30%
2020/06/11	0	0.00	2	49.80	49.20	-2	3,480	-0.06%
2020/06/10	1	50.90	0	0.00	52.10	1	3,405	0.03%
2020/06/09	4	51.20	3	51.37	51.30	1	3,344	0.03%
2020/06/08	0	0.00	5	49.65	49.50	-5	3,269	-0.15%
2020/06/05	0	0.00	5	49.45	49.55	-5	3,237	-0.15%
2020/06/04	16	50.13	1	49.50	49.40	15	3,243	0.46%
2020/06/03	5	50.10	0	0.00	50.00	5	3,227	0.15%
2020/06/02	0	0.00	2	48.30	48.40	-2	3,117	-0.06%
2020/06/01	0	0.00	3	47.62	47.50	-3	3,088	-0.10%
2020/05/29	1	47.05	0	0.00	46.35	1	3,079	0.03%
2020/05/22	3	46.37	0	0.00	46.30	3	3,197	0.09%
2020/05/20	0	0.00	1	46.50	46.90	-1	3,181	-0.03%
2020/05/18	0	0.00	2	48.45	47.00	-2	3,246	-0.06%
2020/05/15	1	47.90	2	48.48	47.95	-1	3,274	-0.03%
2020/05/14	1	47.85	0	0.00	47.80	1	3,272	0.03%
2020/05/13	4	49.83	10	49.85	50.40	-6	3,215	-0.19%
2020/05/12	0	0.00	2	48.33	49.65	-2	3,169	-0.06%
2020/05/06	10	46.70	5	46.70	46.35	5	3,107	0.16%
2020/05/05	5	45.90	11	46.00	46.00	-6	3,148	-0.19%
2020/05/04	1	45.70	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.15	1	47.20	47.10	0	3,151	0.00%
2020/04/29	1	47.80	1	48.15	47.80	0	3,149	0.00%
2020/04/28	20	47.90	0	0.00	47.80	20	3,161	0.63%
2020/04/24	0	0.00	1	46.75	46.60	-1	3,258	-0.03%
2020/04/23	0	0.00	2	47.00	46.85	-2	3,272	-0.06%
2020/04/22	10	45.00	0	0.00	47.10	10	3,271	0.31%
2020/04/20	6	47.90	6	48.30	48.20	0	3,253	0.00%
2020/04/17	2	47.60	4	47.73	47.75	-2	3,221	-0.06%
2020/04/16	0	0.00	20	46.05	46.05	-20	3,149	-0.64%
2020/04/15	2	44.50	4	44.91	44.45	-2	3,145	-0.06%
2020/04/14	20	43.60	0	0.00	44.00	20	3,159	0.63%
2020/04/13	0	0.00	3	43.45	43.15	-3	3,170	-0.09%
2020/04/10	1	43.90	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	44.25	0	0.00	44.25	1	3,222	0.03%
2020/04/08	0	0.00	2	42.90	43.45	-2	3,221	-0.06%
2020/04/07	0	0.00	1	41.60	42.40	-1	3,174	-0.03%
2020/03/19	4	34.70	0	0.00	34.00	4	2,929	0.14%
2020/03/18	2	39.45	1	39.35	37.75	1	2,896	0.03%
2020/03/13	0	0.00	49	39.79	41.00	-49	2,914	-1.68%
2020/03/12	3	42.65	0	0.00	42.95	3	2,885	0.10%
2020/03/11	1	46.65	0	0.00	46.70	1	2,843	0.04%
2020/03/09	2	45.73	1	46.00	45.30	1	2,855	0.04%
2020/03/05	1	49.35	0	0.00	49.15	1	2,852	0.04%
2020/03/04	3	48.10	0	0.00	48.35	3	2,891	0.10%
2020/03/02	20	49.15	0	0.00	48.50	20	2,884	0.69%
2020/02/27	0	0.00	4	49.33	48.95	-4	2,867	-0.14%
2020/02/26	2	50.25	1	50.50	50.10	1	2,879	0.03%
2020/02/25	2	50.80	1	51.00	51.00	1	2,863	0.03%
2020/02/21	2	52.90	0	0.00	52.90	2	2,933	0.07%
2020/02/20	1	53.60	0	0.00	53.20	1	2,964	0.03%
2020/02/19	3	53.23	8	54.10	53.50	-5	2,975	-0.17%
2020/02/18	14	52.84	0	0.00	52.30	14	2,953	0.47%
2020/02/17	1	53.70	1	53.10	53.50	0	3,061	0.00%
2020/02/13	40	53.45	0	0.00	53.20	40	3,287	1.22%
2020/02/11	0	0.00	1.4	51.79	52.30	-1.4	3,417	-0.04%
2020/02/07	0	0.00	1	52.80	52.40	-1	3,887	-0.03%
2020/02/06	2	52.50	1	51.90	52.80	1	4,146	0.02%
2020/02/03	5	49.95	0	0.00	51.00	5	4,680	0.11%
2020/01/31	2	53.50	0	0.00	53.00	2	4,735	0.04%
2020/01/30	24	53.85	0	0.00	53.20	24	5,243	0.46%
2020/01/15	2	60.05	3	59.80	59.80	-1	5,465	-0.02%
2020/01/14	2	60.65	2	60.65	60.70	0	5,703	0.00%
2020/01/10	0	0.00	2	59.40	59.60	-2	5,861	-0.03%
2020/01/09	4	60.08	1	60.60	59.70	3	5,932	0.05%
2020/01/08	1	60.00	1	60.50	59.70	0	6,020	0.00%
2020/01/06	0	0.00	1	62.20	62.10	-1	6,167	-0.02%
2020/01/02	2	64.15	1	64.10	64.10	1	6,331	0.02%
2019/12/30	1	63.30	1	63.40	63.30	0	6,658	0.00%
2019/12/24	0	0.00	3	62.80	62.30	-3	7,296	-0.04%
2019/12/20	3	62.87	1	63.00	62.60	2	7,369	0.03%
2019/12/18	1	62.70	1	62.60	62.40	0	7,631	0.00%
2019/12/12	1	63.60	1	62.90	62.90	0	7,743	0.00%
2019/12/06	1	62.60	1	63.00	62.50	0	8,147	0.00%
2019/12/05	2	63.35	3	63.27	63.30	-1	8,208	-0.01%
2019/12/04	3	62.77	0	0.00	62.70	3	8,454	0.04%
2019/12/03	2	61.60	0	0.00	61.70	2	8,485	0.02%
2019/12/02	0	0.00	1	61.30	61.20	-1	8,479	-0.01%
2019/11/29	20	63.10	1	62.90	62.50	19	8,447	0.22%
2019/11/28	0	0.00	1	64.40	63.80	-1	8,477	-0.01%
2019/11/27	2	63.85	1	63.90	64.00	1	8,499	0.01%
2019/11/26	0	0.00	1	64.50	64.10	-1	8,509	-0.01%
2019/11/25	2	63.65	2	64.05	63.70	0	8,510	0.00%
2019/11/22	6	64.02	0	0.00	63.90	6	8,547	0.07%
2019/11/21	1	64.40	1	63.90	64.30	0	8,765	0.00%
2019/11/20	1	65.20	0.6	65.30	65.30	0.4	8,814	0.00%
2019/11/19	1	67.10	1	66.40	66.00	0	9,166	0.00%
2019/11/18	4	66.80	0	0.00	66.70	4	9,281	0.04%
2019/11/15	7	66.83	8	66.98	66.40	-1	9,341	-0.01%
2019/11/14	7	67.81	2	67.55	67.10	5	9,384	0.05%
2019/11/13	2	66.35	0	0.00	66.90	2	9,347	0.02%
2019/11/12	1	66.10	5	65.62	65.90	-4	9,479	-0.04%
2019/11/11	1	65.40	7	65.34	64.00	-6	9,646	-0.06%
2019/11/07	34	66.13	0	0.00	66.30	34	9,805	0.35%
2019/11/06	44	67.31	8	67.24	66.60	36	9,818	0.37%
2019/11/05	4	67.03	11	66.60	66.50	-7	9,702	-0.07%
2019/11/04	2	65.95	1	65.20	65.60	1	9,686	0.01%
2019/11/01	6	64.08	7	63.97	63.90	-1	9,845	-0.01%
2019/10/31	1	64.50	2	64.80	65.00	-1	10,188	-0.01%
2019/10/30	2	64.70	3	63.90	63.90	-1	10,575	-0.01%
2019/10/29	19	65.44	8	65.79	64.60	11	10,517	0.10%
2019/10/28	2	64.70	0	0.00	64.40	2	10,022	0.02%
2019/10/25	4	64.15	3	64.53	64.20	1	9,933	0.01%
2019/10/24	2	63.80	0	0.00	64.00	2	9,892	0.02%
2019/10/23	2	63.20	0	0.00	62.70	2	9,849	0.02%
2019/10/22	1	65.80	3	65.27	63.10	-2	9,833	-0.02%
2019/10/21	3	63.73	2	63.95	64.30	1	9,599	0.01%
2019/10/17	1	63.30	0	0.00	63.30	1	9,579	0.01%
2019/10/16	1	62.90	4	62.78	63.30	-3	9,571	-0.03%
2019/10/15	3	63.50	3	62.53	62.30	0	9,508	0.00%
2019/10/14	3	62.57	2	62.70	62.30	1	9,441	0.01%
2019/10/09	3	62.60	2	63.05	62.20	1	9,397	0.01%
2019/10/08	1	62.70	0	0.00	62.60	1	9,464	0.01%
2019/10/07	1	63.70	8	63.55	63.70	-7	9,548	-0.07%
2019/10/04	4	63.15	33	62.59	62.50	-29	9,463	-0.31%
2019/10/03	6	62.83	6	63.40	63.60	0	9,263	0.00%
2019/10/02	41	62.30	4	62.33	62.50	37	9,151	0.40%
2019/10/01	2	61.40	4	61.38	61.00	-2	8,990	-0.02%
2019/09/27	2	59.60	1	59.60	59.10	1	8,875	0.01%
2019/09/25	0	0.00	2	60.90	61.00	-2	8,887	-0.02%
2019/09/24	6	62.45	2	63.25	61.50	4	9,042	0.04%
2019/09/20	1	60.70	5	60.86	61.20	-4	8,840	-0.05%
2019/09/19	1	60.70	0	0.00	60.30	1	8,815	0.01%
2019/09/17	1	61.40	0	0.00	61.00	1	8,793	0.01%
2019/09/16	1	61.50	24	61.24	61.30	-23	8,788	-0.26%
2019/09/12	4	62.53	4	62.68	62.40	0	8,809	0.00%
2019/09/10	20	61.10	1	60.90	61.80	19	8,753	0.22%
2019/09/09	2	60.70	1	60.40	60.30	1	8,612	0.01%
2019/09/06	2	60.60	4	61.28	59.80	-2	8,539	-0.02%
2019/09/05	1	59.20	5	60.00	59.70	-4	8,305	-0.05%
2019/09/04	1	59.20	1	58.90	59.20	0	8,278	0.00%
2019/09/02	2	59.25	3	59.97	59.10	-1	8,384	-0.01%
2019/08/30	3	58.60	1	58.80	59.10	2	8,349	0.02%
2019/08/29	1	58.10	1	58.50	58.00	0	8,373	0.00%
2019/08/27	3	57.77	1	58.10	57.50	2	8,496	0.02%
2019/08/26	5	58.50	0	0.00	56.70	5	8,490	0.06%
2019/08/23	1	60.80	9	61.38	61.20	-8	8,348	-0.10%
2019/08/22	13	63.01	3	63.30	62.20	10	8,279	0.12%
2019/08/21	7	61.39	11	61.63	61.80	-4	7,926	-0.05%
2019/08/20	9	60.99	2	60.65	60.20	7	7,874	0.09%
2019/08/19	2	60.65	2	60.70	60.70	0	7,874	0.00%
2019/08/16	1	59.30	2	59.55	59.30	-1	7,800	-0.01%
2019/08/15	7	59.96	0	0.00	59.00	7	7,687	0.09%
2019/08/14	2	61.60	9	61.00	62.20	-7	7,419	-0.09%
2019/08/13	8	60.50	5	60.00	59.70	3	7,159	0.04%
2019/08/12	2	61.30	5	60.16	60.00	-3	7,064	-0.04%
2019/08/08	5	59.26	4	59.25	58.70	1	6,838	0.01%
2019/08/07	4	59.85	5	58.80	58.40	-1	6,678	-0.01%
2019/08/06	1	59.40	3	59.53	60.40	-2	6,522	-0.03%
2019/08/05	6	60.52	3	61.33	58.60	3	6,359	0.05%
2019/08/02	5	58.78	4	59.30	59.90	1	6,038	0.02%
2019/08/01	20	58.00	111	57.44	58.80	-91	5,477	-1.66%	大賣/
2019/07/31	0	0.00	3	53.60	53.50	-3	5,012	-0.06%
2019/07/30	3	51.90	0	0.00	51.90	3	4,981	0.06%
2019/07/24	1	52.90	0	0.00	52.90	1	5,037	0.02%
2019/07/18	5	53.50	0	0.00	53.00	5	5,120	0.10%
2019/07/12	6	55.92	0	0.00	56.20	6	4,950	0.12%
2019/07/11	4	57.25	2	57.10	56.80	2	4,848	0.04%
2019/07/09	0	0.00	1	55.40	54.60	-1	4,693	-0.02%
2019/07/05	3	55.50	0	0.00	55.50	3	4,967	0.06%
2019/07/02	3	55.60	0	0.00	55.60	3	5,148	0.06%
2019/07/01	10	57.00	10	57.05	56.50	0	5,152	0.00%
2019/06/26	0	0.00	2	54.30	54.10	-2	5,080	-0.04%
2019/06/20	1	55.50	0	0.00	55.60	1	5,133	0.02%
2019/06/19	1	53.80	5	54.90	56.30	-4	5,108	-0.08%
2019/06/18	1	53.00	0	0.00	52.50	1	4,982	0.02%
2019/06/17	3	51.60	0	0.00	51.60	3	4,948	0.06%
2019/06/13	0	0.00	3	51.27	51.40	-3	4,970	-0.06%
2019/06/12	0	0.00	1	52.30	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	1	51.20	51.60	-1	5,001	-0.02%
2019/06/10	2	50.85	1	50.80	51.00	1	4,974	0.02%
2019/06/06	2	49.30	0	0.00	48.65	2	5,141	0.04%
2019/06/05	1	49.20	0	0.00	49.50	1	5,133	0.02%
2019/06/03	2	48.00	0	0.00	48.35	2	4,984	0.04%
2019/05/31	0	0.00	1	48.20	48.25	-1	5,001	-0.02%
2019/05/30	2	48.98	3	49.17	48.20	-1	5,046	-0.02%
2019/05/29	0	0.00	2	46.15	46.60	-2	5,021	-0.04%
2019/05/28	7	47.65	3	47.85	46.90	4	5,004	0.08%
2019/05/27	0	0.00	2	47.00	47.05	-2	5,015	-0.04%
2019/05/24	1	48.00	0	0.00	48.60	1	4,961	0.02%
2019/05/16	21	54.59	0	0.00	54.30	21	5,374	0.39%
2019/05/14	4	55.53	0	0.00	55.30	4	5,622	0.07%
2019/05/13	1	55.40	0	0.00	55.30	1	5,616	0.02%
2019/05/10	39	58.45	20	57.80	58.00	19	5,551	0.34%
2019/05/08	21	60.50	0	0.00	60.60	21	5,445	0.39%
2019/05/06	1	59.30	0	0.00	60.60	1	5,394	0.02%
2019/05/02	1	62.50	0	0.00	62.60	1	5,275	0.02%
2019/04/29	2	64.20	9	61.40	61.40	-7	5,210	-0.13%
2019/04/26	0	0.00	1	69.10	68.20	-1	5,073	-0.02%
2019/04/23	0	0.00	2	65.90	66.00	-2	5,089	-0.04%
2019/04/11	0	0.00	1	68.20	67.00	-1	5,076	-0.02%
2019/04/09	0	0.00	22	64.77	64.80	-22	4,748	-0.46%
2019/04/08	0	0.00	88	63.81	64.20	-88	4,694	-1.87%
2019/04/03	0	0.00	2	62.30	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	31	61.50	61.90	-31	4,403	-0.70%
2019/04/01	0	0.00	9	60.50	60.00	-9	4,335	-0.21%
2019/03/29	0	0.00	3	60.20	60.70	-3	4,286	-0.07%
2019/03/25	21	58.00	0	0.00	57.90	21	4,125	0.51%
2019/03/22	40	60.60	0	0.00	60.10	40	4,051	0.99%
2019/03/21	2	60.80	0	0.00	61.00	2	4,009	0.05%
2019/03/20	4	60.73	0	0.00	60.90	4	3,961	0.10%
2019/03/19	0	0.00	11	61.25	61.50	-11	3,908	-0.28%
2019/03/18	6	62.50	5	61.60	61.50	1	3,882	0.03%
2019/03/15	5	62.42	0	0.00	62.40	5	3,841	0.13%
2019/03/13	0	0.00	1	62.40	62.50	-1	3,775	-0.03%
2019/03/12	2	62.35	66	62.69	62.00	-64	3,727	-1.72%
2019/03/11	0	0.00	2	59.30	59.80	-2	3,536	-0.06%
2019/03/07	49	58.38	0	0.00	57.90	49	3,641	1.35%
2019/03/06	0	0.00	1	60.90	59.80	-1	3,746	-0.03%
2019/03/05	1	60.70	87	61.48	60.10	-86	3,727	-2.31%
2019/02/26	20	57.60	0	0.00	57.70	20	3,559	0.56%
2019/02/21	30	57.70	3	58.13	58.00	27	3,517	0.77%
2019/02/20	1	58.70	1	58.90	59.00	0	3,565	0.00%
2019/02/19	0	0.00	42	60.10	59.70	-42	3,543	-1.19%
2019/02/18	0	0.00	31	59.51	58.20	-31	3,484	-0.89%
2019/02/15	0	0.00	37	56.77	56.70	-37	3,413	-1.08%
2019/02/14	1	55.10	12	56.68	55.00	-11	3,443	-0.32%
2019/02/13	0	0.00	12	53.15	53.50	-12	3,282	-0.37%
2019/02/12	7	51.07	0	0.00	51.60	7	3,297	0.21%
2019/01/30	1	49.90	1	50.40	50.40	0	3,265	0.00%
2019/01/28	2	50.50	0	0.00	50.50	2	3,267	0.06%
2019/01/25	3	49.60	2	50.13	50.30	1	3,297	0.03%
2019/01/24	4	48.75	0	0.00	49.70	4	3,320	0.12%
2019/01/18	0	0.00	1	48.95	49.10	-1	3,372	-0.03%
2019/01/17	21	49.08	1	47.90	47.90	20	3,386	0.59%
2019/01/16	1	50.50	0	0.00	50.90	1	3,300	0.03%
2019/01/10	0	0.00	16	49.87	49.85	-16	3,201	-0.50%
2019/01/09	2	48.45	6.1	48.07	48.45	-4.1	3,096	-0.13%
2019/01/03	0	0.00	1	45.35	44.60	-1	2,948	-0.03%
2018/12/27	0	0.00	0.1	43.70	43.70	-0.1	2,941	0.00%
2018/12/25	2	42.98	2	42.60	43.10	0	2,972	0.00%
2018/12/20	0.1	42.30	1	43.00	42.60	-0.9	3,016	-0.03%
2018/12/19	1	44.95	0	0.00	44.50	1	3,000	0.03%
2018/12/14	2	43.45	0	0.00	42.95	2	3,025	0.07%
2018/12/06	2	45.48	0	0.00	44.40	2	3,087	0.06%
2018/12/05	1	45.50	1	47.00	47.50	0	3,062	0.00%
2018/12/03	0	0.00	7	47.80	48.60	-7	3,083	-0.23%
2018/11/30	3	46.20	36	46.07	46.00	-33	3,069	-1.08%
2018/11/29	0	0.00	3	44.58	44.45	-3	2,983	-0.10%
2018/11/23	0	0.00	1	40.70	40.60	-1	2,806	-0.04%
2018/11/22	2	41.95	0	0.00	41.30	2	2,808	0.07%
2018/11/20	0	0.00	14	42.53	42.60	-14	2,804	-0.50%
2018/11/19	1	42.30	1	42.35	42.30	0	2,752	0.00%
2018/11/16	1	41.10	14	41.26	41.10	-13	2,609	-0.50%
2018/11/15	2	39.33	0	0.00	39.45	2	2,533	0.08%
2018/11/14	8	40.19	9	40.59	40.80	-1	2,490	-0.04%
2018/11/13	1	40.40	29	39.53	40.05	-28	2,384	-1.17%
2018/11/12	0	0.00	3	37.95	37.50	-3	2,262	-0.13%
2018/11/09	28	37.80	0	0.00	36.50	28	2,214	1.26%
2018/11/07	2	39.23	2	38.70	38.50	0	2,098	0.00%
2018/11/06	3	39.32	1	38.85	38.85	2	2,098	0.10%
2018/11/05	10	40.50	0	0.00	39.90	10	2,094	0.48%
2018/11/02	3	40.87	1	41.10	41.00	2	2,096	0.10%
2018/11/01	30	41.85	0	0.00	41.30	30	2,095	1.43%
2018/10/31	0	0.00	2	41.58	41.60	-2	2,161	-0.09%
2018/10/30	2	39.95	0	0.00	39.95	2	2,176	0.09%
2018/10/29	2	39.98	3	40.85	39.95	-1	2,189	-0.05%
2018/10/26	2	40.28	2	41.23	40.00	0	2,203	0.00%
2018/10/25	3	40.95	0	0.00	40.90	3	2,219	0.14%
2018/10/19	0	0.00	1	43.30	43.90	-1	2,283	-0.04%
2018/10/12	1	43.30	0	0.00	43.95	1	2,475	0.04%
2018/10/11	1	43.05	1	44.00	43.05	0	2,478	0.00%
2018/10/08	1	49.30	1	49.20	49.20	0	2,459	0.00%
2018/10/05	0	0.00	1	47.15	47.75	-1	2,491	-0.04%
2018/10/03	13	51.34	0	0.00	50.40	13	2,488	0.52%
2018/10/02	1	51.80	1	51.80	51.40	0	2,458	0.00%
2018/10/01	1	50.10	1	50.00	50.40	0	2,422	0.00%
2018/09/27	1	48.70	0	0.00	48.70	1	2,432	0.04%
2018/09/18	0	0.00	1	48.05	48.20	-1	2,449	-0.04%
2018/09/14	0	0.00	2	48.50	48.45	-2	2,438	-0.08%
2018/09/13	5	47.15	0	0.00	46.85	5	2,424	0.21%
2018/09/12	0	0.00	1	47.85	48.00	-1	2,438	-0.04%
2018/09/11	2	47.35	0	0.00	47.30	2	2,439	0.08%
2018/09/10	93	49.26	1	48.05	48.00	92	2,440	3.77%
2018/09/07	74	50.72	166	51.61	51.30	-92	2,415	-3.81%	大賣/
2018/09/06	1	55.10	0	0.00	53.80	1	2,382	0.04%
2018/09/05	0	0.00	1	55.10	55.00	-1	2,333	-0.04%
2018/09/04	1	54.50	0	0.00	55.30	1	2,330	0.04%
2018/09/03	3	56.20	0	0.00	55.20	3	2,309	0.13%
2018/08/31	1	56.70	0	0.00	57.00	1	2,314	0.04%
2018/08/28	1	59.00	2	59.10	59.00	-1	2,385	-0.04%
2018/08/24	4	55.60	0	0.00	55.80	4	2,329	0.17%
2018/08/22	5	55.20	1	55.70	55.60	4	2,334	0.17%
2018/08/21	12	55.82	2	56.10	55.80	10	2,325	0.43%
2018/08/20	0	0.00	1	56.50	56.00	-1	2,335	-0.04%
2018/08/15	3	58.67	1	59.60	58.10	2	2,373	0.08%
2018/08/08	1	59.70	1	60.40	60.40	0	2,374	0.00%
2018/08/07	2	60.20	31	60.56	60.00	-29	2,353	-1.23%
2018/08/06	0	0.00	11	57.94	58.80	-11	2,257	-0.49%
2018/08/02	1	57.90	0	0.00	56.50	1	2,267	0.04%
2018/08/01	0	0.00	1	57.70	57.70	-1	2,247	-0.04%
2018/07/31	2	57.80	2	56.95	57.50	0	2,207	0.00%
2018/07/30	0	0.00	1	56.60	56.50	-1	2,214	-0.05%
2018/07/27	1	55.90	0	0.00	56.40	1	2,182	0.05%
2018/07/25	0	0.00	1	55.50	54.50	-1	2,164	-0.05%
2018/07/23	14	55.92	1	56.80	55.20	13	2,183	0.60%
2018/07/20	3	54.97	12	54.69	55.80	-9	2,136	-0.42%
2018/07/19	17	54.41	16	53.69	53.40	1	2,080	0.05%
2018/07/18	2	53.65	0	0.00	52.60	2	2,038	0.10%
2018/07/16	13	52.95	0	0.00	52.90	13	2,047	0.63%
2018/07/12	2	52.55	0	0.00	52.50	2	2,022	0.10%
2018/07/09	1	55.30	0	0.00	55.20	1	2,049	0.05%
2018/07/06	30	55.10	0	0.00	54.90	30	2,053	1.46%
2018/07/05	30	56.10	0	0.00	54.90	30	2,063	1.45%
2018/07/04	1	59.20	0	0.00	59.00	1	2,066	0.05%
2018/07/02	0	0.00	6	60.88	60.00	-6	2,065	-0.29%
2018/06/29	0	0.00	22	62.24	61.80	-22	2,057	-1.07%
2018/06/28	0	0.00	4	59.60	59.70	-4	1,968	-0.20%
2018/06/26	0	0.00	10	58.30	58.20	-10	1,966	-0.51%
2018/06/25	0	0.00	8	57.90	58.10	-8	1,969	-0.41%
2018/06/21	9	60.42	0	0.00	59.00	9	1,976	0.46%
2018/06/15	5	61.60	5	61.50	61.50	0	2,026	0.00%
2018/06/14	0	0.00	16	61.10	61.10	-16	2,064	-0.78%
2018/06/12	21	61.00	0	0.00	60.80	21	2,089	1.01%
2018/06/08	1	62.60	0	0.00	62.10	1	2,092	0.05%
2018/06/07	1	63.60	10	63.90	63.10	-9	2,104	-0.43%
2018/06/06	2	61.60	0	0.00	62.60	2	2,076	0.10%
2018/05/28	1	58.20	2	58.45	58.50	-1	2,205	-0.05%
2018/05/24	2	56.65	1	57.00	57.50	1	2,353	0.04%
2018/05/23	0	0.00	1	56.50	56.50	-1	2,358	-0.04%
2018/05/21	2	56.35	1	56.70	56.90	1	2,449	0.04%
2018/05/18	20	55.50	0	0.00	55.30	20	2,413	0.83%
2018/05/17	10	56.40	0	0.00	56.30	10	2,437	0.41%
2018/05/09	1	58.80	0	0.00	58.50	1	2,504	0.04%
2018/05/04	1	57.70	0	0.00	56.70	1	2,594	0.04%
2018/04/30	1	60.00	0	0.00	60.50	1	2,767	0.04%
2018/04/18	10	61.20	0	0.00	61.10	10	3,325	0.30%
2018/04/13	0	0.00	2	62.60	61.40	-2	3,752	-0.05%
2018/04/03	4	63.25	0	0.00	63.20	4	4,131	0.10%
2018/04/02	0	0.00	2	64.40	64.20	-2	4,145	-0.05%
2018/03/27	0	0.00	2	63.35	63.30	-2	4,155	-0.05%
2018/03/26	1	63.10	0	0.00	63.00	1	4,159	0.02%
2018/03/23	15	62.11	0	0.00	64.50	15	4,164	0.36%
2018/03/22	11	64.35	15	63.85	63.30	-4	4,141	-0.10%
2018/03/21	3	66.07	0	0.00	65.80	3	4,126	0.07%
2018/03/19	32	70.09	0	0.00	69.00	32	4,120	0.78%
2018/03/16	20	69.00	0	0.00	71.40	20	4,144	0.48%
2018/03/15	1	68.80	0	0.00	68.80	1	4,142	0.02%
2018/03/14	1	68.90	0	0.00	69.00	1	4,215	0.02%
2018/03/08	1	70.40	0	0.00	70.00	1	4,337	0.02%
2018/03/05	1	71.30	0	0.00	70.60	1	4,465	0.02%
2018/03/02	0	0.00	1	72.70	72.60	-1	4,465	-0.02%
2018/03/01	11	73.11	0	0.00	74.00	11	4,472	0.25%
2018/02/27	7	76.03	9	76.07	75.00	-2	4,433	-0.05%
2018/02/26	0	0.00	2	76.85	77.00	-2	4,453	-0.04%
2018/02/23	0	0.00	1	74.00	74.20	-1	4,593	-0.02%
2018/02/22	1	74.10	0	0.00	74.00	1	4,790	0.02%
2018/02/21	61	73.55	0	0.00	72.80	61	4,746	1.29%
2018/02/12	80	73.53	1	74.20	73.30	79	4,688	1.68%
2018/02/09	21	73.70	0	0.00	74.60	21	4,675	0.45%
2018/02/02	1	80.30	1	79.70	79.90	0	4,517	0.00%
2018/01/31	2	82.35	2	82.05	82.60	0	4,510	0.00%
2018/01/30	0	0.00	53	82.41	82.70	-53	4,526	-1.17%
2018/01/29	0	0.00	2	83.25	80.80	-2	4,492	-0.04%
2018/01/25	0	0.00	20	82.00	82.00	-20	4,443	-0.45%
2018/01/24	2	82.70	1	82.20	82.40	1	4,483	0.02%
2018/01/23	2	80.90	8	81.08	81.40	-6	4,510	-0.13%
2018/01/22	2	79.60	3	79.20	79.40	-1	4,511	-0.02%
2018/01/19	4	77.50	8	77.70	77.50	-4	4,505	-0.09%
2018/01/18	24	77.08	1	77.60	75.80	23	4,455	0.52%
2018/01/17	13	77.15	0	0.00	77.90	13	4,395	0.30%
2018/01/16	4	80.38	2	81.80	80.30	2	4,293	0.05%
2018/01/15	1	78.90	0	0.00	79.00	1	4,172	0.02%
2018/01/12	3	76.03	2	77.15	76.40	1	4,088	0.02%
2018/01/11	1	74.90	0	0.00	74.40	1	4,021	0.02%
2018/01/10	34	75.94	0	0.00	74.00	34	3,986	0.85%
2018/01/09	13	79.45	0	0.00	79.30	13	3,779	0.34%
2018/01/08	1	85.10	0	0.00	84.00	1	3,662	0.03%
2018/01/05	5	88.42	1	92.50	88.30	4	3,612	0.11%
2018/01/04	2	87.55	0	0.00	88.00	2	3,514	0.06%
2018/01/03	0	0.00	6	84.98	87.30	-6	3,549	-0.17%
2018/01/02	1	81.50	3	81.23	82.60	-2	3,514	-0.06%