力山 (1515)-元大-南京券商分點個股進出

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
30.00
漲跌
--
漲幅
0.00%
成交量
156張
產業
上市電機機械類股
348人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/12/11	0	0.00	10	30.12	30.00	-10	394	-2.53%
2024/12/05	1	31.95	4	32.00	31.85	-3	390	-0.77%
2024/12/02	1	31.35	0	0.00	31.10	1	407	0.25%
2024/11/28	0	0.00	6	30.90	31.30	-6	431	-1.39%
2024/11/19	0	0.00	3	31.15	31.35	-3	455	-0.66%
2024/11/13	0	0.00	10	32.10	32.00	-10	466	-2.14%
2024/10/17	0	0.00	1	35.60	35.40	-1	602	-0.17%
2024/10/15	0	0.00	1	34.70	34.75	-1	604	-0.17%
2024/10/11	1	33.80	15	34.00	33.85	-14	606	-2.31%
2024/09/30	1	37.30	0	0.00	37.30	1	783	0.13%
2024/09/12	0	0.00	0.2	36.15	36.35	-0.2	776	-0.03%
2024/09/09	0	0.00	1	35.85	36.40	-1	791	-0.13%
2024/09/05	0.1	36.30	0	0.00	36.00	0.1	809	0.01%
2024/08/30	0.1	38.64	0	0.00	38.20	0.1	849	0.01%
2024/08/09	4	38.00	0	0.00	38.00	4	952	0.42%
2024/08/07	3	38.35	0	0.00	39.05	3	1,017	0.29%
2024/08/05	6	38.65	0	0.00	37.95	6	1,218	0.49%
2024/07/29	1	42.45	0	0.00	42.30	1	1,366	0.07%
2024/07/15	1	45.10	0	0.00	45.10	1	1,485	0.07%
2024/07/12	0	0.00	1	45.05	45.10	-1	1,507	-0.07%
2024/07/11	0	0.00	2	45.30	45.50	-2	1,518	-0.13%
2024/07/10	1	45.10	0	0.00	45.10	1	1,517	0.07%
2024/07/09	42	47.65	0	0.00	47.80	42	1,447	2.90%
2024/07/08	9	48.13	2	47.88	48.25	7	1,436	0.49%
2024/07/05	20	46.85	1	46.50	46.90	19	1,439	1.32%
2024/07/04	30	46.25	0	0.00	46.10	30	1,489	2.01%
2024/06/28	10	45.75	0	0.00	45.80	10	1,602	0.62%
2024/06/07	0	46.65	0	0.00	46.50	0	1,737	0.00%
2024/06/03	1	46.00	0	0.00	45.90	1	1,898	0.05%
2024/05/28	1	45.75	0	0.00	45.65	1	1,940	0.05%
2024/05/23	1	44.55	0	0.00	44.40	1	1,960	0.05%
2024/05/21	1	45.20	0	0.00	45.30	1	2,005	0.05%
2024/05/20	0	0.00	0.1	45.75	45.60	-0.1	2,004	0.00%
2024/05/15	1	46.70	0	0.00	46.50	1	2,029	0.05%
2024/05/14	1	47.35	0	0.00	47.35	1	2,019	0.05%
2024/05/10	6	46.63	0	0.00	46.10	6	1,970	0.30%
2024/05/09	1	50.30	0	0.00	49.05	1	1,882	0.05%
2024/04/30	1	50.30	0	0.00	50.50	1	1,639	0.06%
2024/04/29	0	0.00	9	51.58	51.70	-9	1,627	-0.55%
2024/04/19	2	49.20	0	0.00	48.40	2	1,586	0.13%
2024/04/18	0	0.00	2	50.90	50.10	-2	1,590	-0.13%
2024/04/10	1	51.20	0	0.00	51.00	1	1,877	0.05%
2024/04/02	1	48.65	0	0.00	47.00	1	1,789	0.06%
2024/03/28	2	49.30	2	49.70	49.70	0	1,767	0.00%
2024/03/27	0	0.00	1	49.70	49.70	-1	1,768	-0.06%
2024/03/26	1	49.35	1	49.40	49.45	0	1,773	0.00%
2024/03/22	1	51.20	0	0.00	51.20	1	1,776	0.06%
2024/03/21	1	49.05	0	0.00	49.25	1	1,755	0.06%
2024/03/14	0	0.00	0.1	49.10	50.40	-0.1	2,298	0.00%
2024/03/13	2	50.30	1	49.05	49.05	1	2,322	0.04%
2024/03/11	1	50.60	0	0.00	50.60	1	2,478	0.04%
2024/02/29	0	0.00	1	48.35	48.35	-1	2,476	-0.04%
2024/02/27	1	47.25	5	47.52	47.50	-4	2,491	-0.16%
2024/02/26	0	0.00	23	47.60	48.30	-23	2,510	-0.92%
2024/02/22	20	48.50	5	48.23	48.40	15	2,550	0.59%
2024/02/16	1	46.40	0	0.00	45.95	1	4,299	0.02%
2024/01/29	1	44.90	0	0.00	45.10	1	5,548	0.02%
2024/01/25	1	44.95	0	0.00	44.80	1	5,547	0.02%
2024/01/18	1	45.60	0	0.00	45.90	1	5,508	0.02%
2024/01/17	4	46.05	0	0.00	45.60	4	5,492	0.07%
2024/01/16	1	46.30	0	0.00	46.60	1	5,481	0.02%
2024/01/15	5	47.00	0	0.00	47.05	5	5,472	0.09%
2024/01/10	3	48.25	0	0.00	47.70	3	5,365	0.06%
2024/01/09	2	52.90	2	53.00	53.00	0	5,272	0.00%
2024/01/08	1	54.70	0	0.00	54.70	1	5,231	0.02%
2024/01/05	0	0.00	20	52.68	52.90	-20	5,171	-0.39%
2024/01/02	15	52.07	0	0.00	51.70	15	5,207	0.29%
2023/12/28	0	0.00	10	51.70	51.10	-10	5,213	-0.19%
2023/12/25	2	50.90	3	50.80	50.80	-1	5,301	-0.02%
2023/12/22	5	51.40	1	51.70	51.70	4	5,281	0.08%
2023/12/19	3	52.80	3	52.70	52.70	0	5,305	0.00%
2023/12/18	1	53.40	0	0.00	53.30	1	5,322	0.02%
2023/12/15	0	0.00	12	54.80	54.30	-12	5,320	-0.23%
2023/12/14	13	54.20	1	54.10	54.10	12	5,330	0.23%
2023/12/13	13	55.88	4	55.13	54.80	9	5,331	0.17%
2023/12/12	16	55.62	55	53.85	55.40	-39	5,344	-0.73%
2023/12/11	6	55.30	16	54.56	53.40	-10	5,343	-0.19%
2023/12/08	2	55.10	0	0.00	54.30	2	5,410	0.04%
2023/12/07	2	54.30	4	54.58	54.60	-2	5,684	-0.04%
2023/12/06	2	54.35	0	0.00	53.60	2	5,699	0.04%
2023/12/05	41	55.73	1	56.60	54.10	40	5,521	0.72%
2023/12/04	1	58.40	0	0.00	58.40	1	5,467	0.02%
2023/11/29	12	56.60	0	0.00	56.70	12	5,409	0.22%
2023/11/28	1	56.80	1	56.70	57.00	0	5,398	0.00%
2023/11/23	0	0.00	4	59.98	60.20	-4	5,299	-0.08%
2023/11/22	0	0.00	0	59.00	59.70	0	5,279	0.00%
2023/11/21	6	59.02	1	60.60	59.50	5	5,262	0.10%
2023/11/17	32	59.53	13	59.16	59.90	19	5,179	0.37%
2023/11/16	80	58.88	81	59.04	58.40	-1	4,788	-0.02%
2023/11/15	57	56.13	59	57.16	58.10	-2	3,804	-0.05%
2023/11/14	10	51.63	6	52.33	52.90	4	3,423	0.12%
2023/11/13	27	48.66	34	49.50	50.40	-7	2,790	-0.25%
2023/11/10	8	44.78	9	44.41	45.90	-1	2,515	-0.04%
2023/11/09	1	44.70	1	41.10	42.65	0	2,313	0.00%
2023/11/02	0	0.00	3	39.80	39.45	-3	2,226	-0.13%
2023/10/18	0	0.00	1	38.35	38.05	-1	2,285	-0.04%
2023/10/17	0	0.00	5	39.26	38.55	-5	2,279	-0.22%
2023/10/13	4	40.96	2	40.70	40.70	2	2,286	0.09%
2023/10/12	5	42.00	3	42.45	42.45	2	2,294	0.09%
2023/10/11	0	0.00	5	40.14	41.45	-5	2,293	-0.22%
2023/10/06	6	43.86	0	0.00	43.90	6	2,227	0.27%
2023/10/02	0	0.00	2	43.65	44.70	-2	2,465	-0.08%
2023/09/28	2	42.98	0	0.00	42.95	2	2,443	0.08%
2023/09/27	0	0.00	6	41.53	41.85	-6	2,419	-0.25%
2023/09/26	0	0.00	8	41.40	41.35	-8	2,432	-0.33%
2023/09/25	0	0.00	1	41.85	42.10	-1	2,443	-0.04%
2023/09/22	7	40.99	7	39.91	41.20	0	2,424	0.00%
2023/09/21	4	41.36	3	40.40	40.40	1	2,415	0.04%
2023/09/20	3	41.90	4	41.91	42.00	-1	2,398	-0.04%
2023/09/19	2	42.35	2	42.25	42.25	0	2,399	0.00%
2023/09/18	4	44.00	4	43.15	43.15	0	2,373	0.00%
2023/09/15	12	44.71	11	44.72	44.75	1	2,344	0.04%
2023/09/14	20.1	44.72	0	0.00	45.05	20.1	2,293	0.88%
2023/09/13	20	43.78	16	43.84	44.10	4	2,167	0.18%
2023/09/12	2	42.55	9	43.37	43.60	-7	1,845	-0.38%
2023/09/11	1	39.50	2	39.65	39.65	-1	1,545	-0.06%
2023/08/28	2	33.50	0	0.00	33.75	2	1,693	0.12%
2023/08/18	1	37.10	0	0.00	37.10	1	1,609	0.06%
2023/08/16	2	37.53	0	0.00	37.40	2	1,582	0.13%
2023/08/01	0	0.00	0	35.80	36.20	0	1,376	0.00%
2023/07/18	1	37.00	0	0.00	36.90	1	1,367	0.07%
2023/07/17	0	0.00	1	38.05	38.45	-1	1,338	-0.07%
2023/07/14	1	37.65	0	0.00	37.55	1	1,316	0.08%
2023/07/12	0	0.00	2	37.85	37.85	-2	1,282	-0.16%
2023/07/11	2	40.53	1	41.70	39.25	1	1,226	0.08%
2023/07/10	0	0.00	2	39.15	39.15	-2	1,061	-0.19%
2023/07/06	3	36.85	0	0.00	36.35	3	975	0.31%
2023/06/26	0	0.00	1	37.20	37.30	-1	821	-0.12%
2023/06/20	1	36.50	1	36.40	37.00	0	785	0.00%
2023/06/15	0	0.00	1	34.85	34.85	-1	686	-0.15%
2023/06/09	0	0.00	7	33.40	33.35	-7	605	-1.16%
2023/06/05	0	0.00	1	32.60	32.60	-1	573	-0.17%
2023/05/12	1	29.20	0.1	29.20	29.05	1	551	0.17%
2023/05/11	1	29.20	0.1	29.20	29.20	1	552	0.17%
2023/05/03	0	0.00	1	31.40	31.35	-1	558	-0.18%
2023/04/26	1	28.15	0	0.00	28.65	1	514	0.19%
2023/04/10	0	0.00	0.1	29.20	29.10	-0.1	548	-0.02%
2023/03/15	0	29.50	0	0.00	29.35	0	624	0.00%
2023/02/02	5	31.50	0	0.00	31.50	5	655	0.76%
2022/12/01	1	31.85	2	31.25	31.70	-1	674	-0.15%
2022/11/30	1	30.30	0	0.00	29.90	1	659	0.15%
2022/11/09	0	0.00	4	29.65	29.60	-4	802	-0.50%
2022/10/13	0	0.00	1	27.50	27.60	-1	1,017	-0.10%
2022/10/12	4	28.00	4	27.65	28.05	0	1,050	0.00%
2022/10/11	6	28.10	6	28.17	28.05	0	1,104	0.00%
2022/10/06	4	30.75	6	30.58	30.75	-2	1,353	-0.15%
2022/09/28	0	0.00	6	29.46	28.75	-6	1,386	-0.43%
2022/09/20	2	33.45	1	33.45	33.20	1	1,384	0.07%
2022/09/12	1	34.90	1	35.15	34.90	0	1,416	0.00%
2022/09/08	1	33.95	1	32.60	33.70	0	1,424	0.00%
2022/09/06	0	0.00	5	32.67	32.50	-5	1,441	-0.35%
2022/08/30	4	34.26	3	33.87	34.15	1	1,453	0.07%
2022/08/26	13	35.82	4	34.84	34.50	9	1,448	0.62%
2022/08/16	1	32.65	0	0.00	32.50	1	1,360	0.07%
2022/08/15	0	0.00	2	32.65	32.55	-2	1,357	-0.15%
2022/08/12	0	0.00	2	31.70	31.80	-2	1,352	-0.15%
2022/08/09	2	30.40	0	0.00	30.40	2	1,345	0.15%
2022/08/05	2	31.50	0	0.00	31.20	2	1,354	0.15%
2022/08/03	5	32.81	0	0.00	32.55	5	1,337	0.37%
2022/08/02	1	33.50	0	0.00	33.50	1	1,335	0.07%
2022/08/01	0	0.00	3	33.40	34.00	-3	1,317	-0.23%
2022/07/28	4	32.46	0	0.00	32.20	4	1,294	0.31%
2022/07/25	1	32.80	0	0.00	33.10	1	1,274	0.08%
2022/07/21	2	32.35	3	33.05	33.05	-1	1,267	-0.08%
2022/07/19	4	32.81	7	33.14	32.55	-3	1,227	-0.24%
2022/07/18	6	35.17	1	35.70	34.40	5	1,193	0.42%
2022/07/15	3	34.28	3	34.53	36.05	0	1,142	0.00%
2022/07/14	2	34.38	6	34.55	34.70	-4	1,006	-0.40%
2022/07/07	0	0.00	3	27.80	27.85	-3	853	-0.35%
2022/07/01	3	26.60	0	0.00	26.10	3	866	0.35%
2022/06/21	0	29.30	0	0.00	29.10	0	865	0.00%
2022/06/17	1	29.40	1	29.75	29.40	0	849	0.00%
2022/06/16	2	30.50	0	32.70	30.50	2	842	0.23%
2022/06/14	0	34.60	0	0.00	34.00	0	832	0.00%
2022/06/09	0	0.00	4	36.50	36.80	-4	843	-0.47%
2022/05/09	1	38.00	0	0.00	37.10	1	1,122	0.09%
2022/05/06	0	0.00	1	39.35	39.50	-1	1,222	-0.08%
2022/04/27	3	39.17	2	39.50	39.55	1	1,449	0.07%
2022/04/26	1	40.90	0	0.00	40.90	1	1,436	0.07%
2022/04/19	2	41.70	2	42.00	42.00	0	1,455	0.00%
2022/04/06	2	44.35	2	44.20	44.35	0	1,577	0.00%
2022/03/21	0	0.00	1	45.90	45.90	-1	1,584	-0.06%
2022/03/15	2	41.80	2	42.15	42.20	0	1,590	0.00%
2022/03/11	5	41.50	5	41.61	41.60	0	1,620	0.00%
2022/03/10	5	40.90	5	40.80	41.10	0	1,655	0.00%
2022/03/09	0	0.00	0	41.15	40.75	0	1,643	0.00%
2022/03/04	0	0.00	1	43.35	43.55	-1	1,624	-0.06%
2022/03/03	1	44.35	0	0.00	44.40	1	1,623	0.06%
2022/02/25	0	0.00	1	42.75	42.75	-1	1,612	-0.06%
2022/02/24	1	43.00	0	0.00	42.85	1	1,591	0.06%
2022/02/15	0	45.00	0	0.00	44.30	0	1,521	0.00%
2022/02/11	0	0.00	10	44.60	44.75	-10	1,479	-0.68%
2022/02/09	17	45.19	15	46.27	46.75	2	1,432	0.14%
2022/02/08	16	42.48	33	42.46	43.60	-17	1,345	-1.26%
2022/01/26	3	44.38	0	0.00	44.40	3	1,186	0.25%
2022/01/25	0	0.00	2	46.70	45.95	-2	1,133	-0.18%
2022/01/24	7	47.46	0	0.00	46.45	7	1,090	0.64%
2022/01/21	5	48.32	0	48.90	48.20	5	1,034	0.48%
2022/01/20	0	51.50	0	0.00	51.20	0	985	0.00%
2022/01/17	2	51.20	0	0.00	51.00	2	959	0.21%
2022/01/14	10	52.10	0	0.00	51.30	10	949	1.05%
2022/01/12	9	52.07	0	0.00	52.40	9	946	0.95%
2022/01/11	5	52.50	0	0.00	52.50	5	943	0.53%
2022/01/10	0	0.00	6	53.03	54.00	-6	932	-0.64%
2022/01/07	2	52.40	10	54.18	52.00	-8	903	-0.89%
2022/01/06	0	0.00	2	55.90	55.90	-2	827	-0.24%
2021/12/20	1	56.70	0	0.00	56.60	1	742	0.13%
2021/12/16	0	0.00	3	56.00	55.80	-3	709	-0.42%
2021/12/15	0	0.00	5	55.80	55.60	-5	701	-0.71%
2021/12/14	1	56.20	1	57.00	56.20	0	687	0.00%
2021/12/13	3	56.70	3	57.10	57.00	0	672	0.00%
2021/12/07	3	58.60	4	59.38	59.00	-1	604	-0.17%
2021/12/06	6	60.68	2	60.30	60.30	4	562	0.71%
2021/12/03	1	62.90	0	0.00	62.90	1	530	0.19%
2021/12/02	2	62.80	0	0.00	62.80	2	523	0.38%
2021/11/26	2	64.10	0	0.00	64.10	2	500	0.40%
2021/11/19	1	64.10	0.3	64.29	64.00	0.7	500	0.14%
2021/11/12	2	64.90	0	0.00	65.00	2	510	0.39%
2021/11/10	6	65.65	0	0.00	65.30	6	519	1.15%
2021/09/29	0	0.00	1	70.00	69.50	-1	1,140	-0.09%
2021/09/24	0	0.00	1	69.90	69.80	-1	1,184	-0.08%
2021/09/16	1	70.20	0	0.00	70.30	1	1,343	0.07%
2021/09/15	5	70.90	0	0.00	70.70	5	1,352	0.37%
2021/09/14	2	70.90	0	0.00	71.00	2	1,369	0.15%
2021/09/13	0.3	71.50	0	0.00	71.30	0.3	1,378	0.02%
2021/09/03	0	0.00	7	71.00	71.50	-7	1,420	-0.49%
2021/08/10	2	75.00	2	73.10	73.10	0	1,855	0.00%
2021/08/09	0	0.00	2	77.60	77.00	-2	1,857	-0.11%
2021/08/06	1	77.70	4	77.70	77.70	-3	1,905	-0.16%
2021/07/30	3	77.10	2	77.60	77.10	1	2,398	0.04%
2021/07/27	2	79.40	5	79.06	78.30	-3	2,563	-0.12%
2021/07/26	4	79.88	9	79.90	79.90	-5	2,596	-0.19%
2021/07/23	6	81.60	2	81.00	81.00	4	2,630	0.15%
2021/07/22	4	83.25	2	82.20	82.20	2	2,660	0.08%
2021/07/21	24	84.83	21	84.85	84.40	3	2,646	0.11%
2021/07/20	7	83.40	1	83.70	83.60	6	2,616	0.23%
2021/07/19	4	83.00	5	83.90	84.30	-1	2,597	-0.04%
2021/07/16	0	0.00	4	82.90	83.50	-4	2,611	-0.15%
2021/07/15	3	81.83	3	83.13	83.00	0	2,618	0.00%
2021/07/14	3	82.17	2	82.60	82.00	1	2,642	0.04%
2021/07/13	0	0.00	2	82.90	83.40	-2	2,758	-0.07%
2021/07/12	5	82.56	1	81.60	82.30	4	2,754	0.15%
2021/07/08	1	77.70	1	78.10	78.30	0	2,792	0.00%
2021/06/25	1	82.40	0	0.00	82.20	1	3,582	0.03%
2021/06/24	0	0.00	5	78.50	78.80	-5	3,551	-0.14%
2021/06/18	0	0.00	0.1	79.40	78.90	-0.1	3,625	0.00%
2021/06/09	0	0.00	0.1	79.10	79.60	-0.1	4,120	0.00%
2021/06/07	0.1	78.50	3	78.20	78.20	-2.9	4,623	-0.06%
2021/06/02	9	80.36	7	79.86	79.70	2	4,767	0.04%
2021/06/01	0	0.00	1	78.90	78.70	-1	4,753	-0.02%
2021/05/31	2	77.60	0	0.00	77.40	2	4,755	0.04%
2021/05/28	5	77.80	5	76.90	78.00	0	4,749	0.00%
2021/05/27	1	74.80	2	75.15	77.00	-1	4,796	-0.02%
2021/05/21	1	69.50	1	70.20	70.10	0	4,842	0.00%
2021/05/18	0	0.00	6	64.67	67.20	-6	5,222	-0.11%
2021/05/17	6	63.10	5	67.20	63.10	1	5,225	0.02%
2021/05/14	5	70.90	7	72.13	70.10	-2	5,210	-0.04%
2021/05/13	0	0.00	3	63.50	68.60	-3	5,213	-0.06%
2021/05/12	2	66.60	0	0.00	67.40	2	5,194	0.04%
2021/05/11	8	71.45	0	0.00	71.50	8	5,147	0.16%
2021/05/10	1	81.10	3	79.03	78.80	-2	5,120	-0.04%
2021/05/07	11	77.95	17	76.58	78.30	-6	5,115	-0.12%
2021/05/06	0	0.00	100	83.60	83.60	-100	4,894	-2.04%
2021/05/05	6	93.83	1	93.00	92.80	5	4,875	0.10%
2021/05/04	0.1	93.50	3	93.10	94.20	-2.9	4,813	-0.06%
2021/05/03	3	94.00	16	94.81	91.50	-13	4,735	-0.27%
2021/04/29	3	93.17	6.5	92.46	94.00	-3.5	4,693	-0.07%
2021/04/28	5	93.12	2	91.95	93.40	3	4,658	0.06%
2021/04/27	6	90.50	0	0.00	90.30	6	4,653	0.13%
2021/04/23	10	88.70	0	0.00	88.70	10	4,705	0.21%
2021/04/22	7	88.83	1	89.10	88.00	6	4,700	0.13%
2021/04/21	2	90.75	2	90.40	89.80	0	4,659	0.00%
2021/04/20	10	89.40	6	88.92	89.00	4	4,653	0.09%
2021/04/19	7	89.53	2	89.40	89.00	5	4,635	0.11%
2021/04/16	3	95.70	5	96.60	95.30	-2	4,540	-0.04%
2021/04/14	6	92.50	61	90.49	90.80	-55	4,471	-1.23%
2021/04/13	9	95.42	2	94.75	92.00	7	4,402	0.16%
2021/04/12	20	98.16	53	98.82	95.90	-33	4,308	-0.77%
2021/04/09	25.1	105.24	18	105.33	106.50	7.1	4,142	0.17%
2021/04/08	7.2	101.37	9	102.22	103.50	-1.9	4,036	-0.05%
2021/04/07	2	99.95	2	100.95	99.60	0	3,966	0.00%
2021/04/06	30	98.85	11	98.59	100.00	19	3,914	0.49%
2021/04/01	17	98.40	20	99.00	98.00	-3	3,769	-0.08%
2021/03/31	0	0.00	11	95.25	94.30	-11	3,590	-0.31%
2021/03/30	1	94.80	1	95.40	95.20	0	3,562	0.00%
2021/03/29	11	94.95	6	94.73	95.30	5	3,595	0.14%
2021/03/26	1	94.10	40	94.07	92.60	-39	3,589	-1.09%
2021/03/24	4	93.20	2	94.40	93.50	2	3,561	0.06%
2021/03/23	2	91.60	11	92.09	93.50	-9	3,565	-0.25%
2021/03/22	0	0.00	16	93.69	91.60	-16	3,532	-0.45%
2021/03/19	9	94.49	10	95.25	93.40	-1	3,513	-0.03%
2021/03/17	148	93.84	1	93.70	93.20	147	3,405	4.32%	大買/鉅額交易
2021/03/16	42	94.16	37	93.65	92.50	5	3,349	0.15%
2021/03/15	32	92.97	7	92.14	92.60	25	3,179	0.79%
2021/03/12	1.5	92.63	3	92.60	92.00	-1.5	3,144	-0.05%
2021/03/11	21	90.94	25	92.05	93.40	-4	3,004	-0.13%
2021/03/10	3	87.40	4	87.75	86.70	-1	2,639	-0.04%
2021/03/08	0	0.00	11	83.64	83.60	-11	2,485	-0.44%
2021/03/05	0	0.00	12	81.59	81.90	-12	2,459	-0.49%
2021/03/04	1	81.60	25	81.96	81.80	-24	2,459	-0.98%
2021/03/03	0	0.00	11	82.40	82.10	-11	2,462	-0.45%
2021/03/02	1	84.00	2	84.80	83.90	-1	2,444	-0.04%
2021/02/26	1	81.60	5	81.90	81.20	-4	2,359	-0.17%
2021/02/25	5	84.08	0	0.00	82.70	5	2,325	0.22%
2021/02/23	3	83.20	3	83.43	83.20	0	2,268	0.00%
2021/02/22	0	0.00	7.5	86.76	86.70	-7.5	2,208	-0.34%
2021/02/19	12	88.21	4.5	87.89	88.00	7.5	2,162	0.35%
2021/02/18	40	85.56	4	82.50	86.10	36	2,051	1.75%
2021/02/05	0	0.00	1	77.70	77.70	-1	1,774	-0.06%
2021/02/04	1	78.10	0	0.00	78.20	1	1,752	0.06%
2021/02/03	0	0.00	0	75.00	75.90	0	1,730	0.00%
2021/02/02	10	76.93	11	76.73	76.80	-1	1,850	-0.05%
2021/02/01	15	76.51	10	77.66	78.30	5	1,833	0.27%
2021/01/29	40	78.10	1	77.40	73.60	39	1,749	2.23%
2021/01/27	0	0.00	1	76.00	75.80	-1	1,714	-0.06%
2021/01/26	1	74.80	0	0.00	74.10	1	1,710	0.06%
2021/01/22	2	73.00	0	0.00	73.60	2	1,720	0.12%
2021/01/20	0	0.00	4	73.73	73.30	-4	1,713	-0.23%
2021/01/19	6	77.95	3	77.90	77.60	3	1,667	0.18%
2021/01/18	0	0.00	2	77.20	77.30	-2	1,623	-0.12%
2021/01/15	0	0.00	1	76.40	75.30	-1	1,605	-0.06%
2021/01/11	2	77.60	6	76.93	75.20	-4	1,631	-0.25%
2021/01/05	1	73.50	0	0.00	73.10	1	1,669	0.06%
2020/12/30	6	72.05	0	0.00	73.90	6	1,723	0.35%
2020/12/28	0	0.00	5	73.00	72.50	-5	1,759	-0.28%
2020/12/25	1	73.30	0	0.00	73.20	1	1,764	0.06%
2020/12/24	0	0.00	1	73.50	73.50	-1	1,783	-0.06%
2020/12/23	1	72.70	1	73.30	72.70	0	1,805	0.00%
2020/12/22	8	77.90	8	76.26	74.50	0	1,821	0.00%
2020/12/21	0	0.00	8	77.94	77.80	-8	1,846	-0.43%
2020/12/18	0	0.00	5	78.40	78.20	-5	1,879	-0.27%
2020/12/16	0	0.00	1	77.10	77.30	-1	1,910	-0.05%
2020/12/15	2	77.20	0	0.00	76.70	2	1,952	0.10%
2020/12/14	0	0.00	6	78.33	78.40	-6	2,041	-0.29%
2020/12/10	10	77.10	12	76.85	77.00	-2	2,096	-0.10%
2020/12/08	4	73.65	2	72.10	75.00	2	2,182	0.09%
2020/12/07	1	73.50	0	0.00	73.30	1	2,380	0.04%
2020/12/04	1	76.00	20	75.99	76.00	-19	2,514	-0.76%
2020/12/03	6	76.58	10	76.90	76.50	-4	2,560	-0.16%
2020/12/02	0	0.00	1	76.50	76.40	-1	2,614	-0.04%
2020/11/27	30	79.13	0	0.00	78.30	30	2,987	1.00%
2020/11/26	1	77.80	0	0.00	77.80	1	3,242	0.03%
2020/11/25	2	78.30	8	78.66	77.70	-6	3,583	-0.17%
2020/11/23	2	78.40	0	0.00	77.70	2	3,734	0.05%
2020/11/19	5	77.42	0	0.00	77.20	5	3,872	0.13%
2020/11/18	2	76.90	1	77.20	77.30	1	4,010	0.02%
2020/11/17	1	76.10	0	0.00	75.80	1	4,038	0.02%
2020/11/16	0	0.00	1	77.50	77.40	-1	4,107	-0.02%
2020/11/13	1	76.90	0	0.00	77.20	1	4,203	0.02%
2020/11/11	0	0.00	3	77.40	78.30	-3	4,291	-0.07%
2020/11/10	22	77.84	4	77.03	76.70	18	4,273	0.42%
2020/11/09	0	0.00	1	80.80	82.30	-1	4,175	-0.02%
2020/11/06	1	79.50	0	0.00	79.50	1	4,180	0.02%
2020/11/05	1	79.90	0	0.00	79.70	1	4,228	0.02%
2020/11/04	1	82.00	1	78.80	81.90	0	4,341	0.00%
2020/10/29	0	0.00	2	79.80	80.40	-2	4,831	-0.04%
2020/10/28	8	81.80	9	80.57	80.60	-1	4,990	-0.02%
2020/10/27	0	0.00	6	79.52	80.30	-6	5,037	-0.12%
2020/10/26	8	81.70	0	0.00	80.60	8	5,077	0.16%
2020/10/23	2	82.30	0	0.00	82.10	2	5,132	0.04%
2020/10/22	0	0.00	2	79.80	80.20	-2	5,201	-0.04%
2020/10/20	2	80.15	0	0.00	80.10	2	5,537	0.04%
2020/10/19	1	81.60	0	0.00	81.20	1	5,550	0.02%
2020/10/16	4	81.18	4	81.45	80.80	0	5,625	0.00%
2020/10/15	3	83.57	2	83.60	83.00	1	5,718	0.02%
2020/10/14	1	86.80	1	86.60	86.30	0	5,697	0.00%
2020/10/13	1	85.40	3	85.00	85.20	-2	5,700	-0.04%
2020/10/12	0	0.00	2	86.50	85.10	-2	5,708	-0.04%
2020/10/07	1	85.60	0	0.00	86.10	1	5,774	0.02%
2020/10/06	5	88.20	6	87.15	87.40	-1	5,817	-0.02%
2020/09/30	0	0.00	1	82.50	82.50	-1	5,840	-0.02%
2020/09/29	2	82.60	0	0.00	81.30	2	5,862	0.03%
2020/09/28	9	81.54	10	82.50	82.40	-1	5,873	-0.02%
2020/09/25	1	79.20	1	79.00	79.00	0	5,884	0.00%
2020/09/24	2	83.60	7	83.77	82.20	-5	5,847	-0.09%
2020/09/23	2	86.00	1	86.20	85.90	1	5,840	0.02%
2020/09/22	1	88.40	7	87.30	87.10	-6	5,868	-0.10%
2020/09/18	3	87.47	6	87.05	88.30	-3	5,862	-0.05%
2020/09/17	4	87.23	3	86.20	86.20	1	5,831	0.02%
2020/09/16	6	89.60	1	92.50	89.00	5	5,752	0.09%
2020/09/15	5	91.00	3	91.97	91.50	2	5,736	0.03%
2020/09/14	15	89.44	13	91.04	90.70	2	5,758	0.03%
2020/09/11	11	92.46	1	92.10	91.30	10	5,721	0.17%
2020/09/10	26	95.32	10	96.81	92.60	16	5,703	0.28%
2020/09/09	24	97.75	10	96.08	97.00	14	5,681	0.25%
2020/09/08	3	94.47	5	96.16	94.20	-2	5,669	-0.04%
2020/09/07	14	95.92	4	95.70	94.00	10	5,679	0.18%
2020/09/04	7	96.14	5	96.02	96.30	2	5,677	0.04%
2020/09/03	9	100.24	23	100.05	99.00	-14	5,592	-0.25%
2020/09/02	19	99.14	18	98.27	97.20	1	5,483	0.02%
2020/09/01	26	99.68	24	97.90	97.30	2	5,390	0.04%
2020/08/31	21	95.45	28	96.29	100.50	-7	5,159	-0.14%
2020/08/28	8	91.79	6	92.42	91.50	2	4,848	0.04%
2020/08/27	5	89.86	4	90.48	89.10	1	4,882	0.02%
2020/08/26	5	90.14	0	0.00	89.70	5	4,910	0.10%
2020/08/25	12	90.24	1	91.90	90.30	11	4,936	0.22%
2020/08/24	4	90.20	17	90.02	91.80	-13	4,898	-0.27%
2020/08/21	2	84.70	13	85.85	86.00	-11	4,829	-0.23%
2020/08/20	13	82.40	1	81.80	83.00	12	4,863	0.25%
2020/08/19	2	88.45	6	89.70	88.00	-4	4,959	-0.08%
2020/08/18	0	0.00	2	89.00	87.80	-2	5,041	-0.04%
2020/08/17	0	0.00	6	87.43	88.30	-6	5,078	-0.12%
2020/08/14	1	85.30	0	0.00	85.40	1	5,131	0.02%
2020/08/13	5	85.36	6	85.92	85.50	-1	5,137	-0.02%
2020/08/12	6	84.42	4	85.30	84.30	2	5,126	0.04%
2020/08/11	6	86.47	15	87.00	84.70	-9	5,144	-0.17%
2020/08/10	8	88.59	26	89.43	86.90	-18	5,118	-0.35%
2020/08/07	2	89.95	5	89.46	91.00	-3	5,029	-0.06%
2020/08/06	5	89.14	2	90.45	89.20	3	5,064	0.06%
2020/08/05	3	90.17	5	89.86	90.00	-2	5,118	-0.04%
2020/08/04	7	89.64	14	89.61	90.00	-7	5,081	-0.14%
2020/08/03	11	85.14	43	85.08	86.80	-32	4,878	-0.66%
2020/07/31	4	80.70	3	81.57	80.50	1	4,986	0.02%
2020/07/30	25	79.36	0.9	79.50	80.00	24.1	5,023	0.48%
2020/07/29	0	0.00	3	78.30	78.70	-3	5,046	-0.06%
2020/07/28	14	81.06	1	83.00	78.60	13	5,072	0.26%
2020/07/27	13	84.13	4	83.75	84.10	9	5,221	0.17%
2020/07/24	24	84.65	12	85.63	85.70	12	5,315	0.23%
2020/07/23	4	81.43	1	81.20	83.00	3	5,285	0.06%
2020/07/22	3	81.30	62	81.78	83.20	-59	5,397	-1.09%
2020/07/21	76	80.22	9	81.31	81.90	67	5,366	1.25%
2020/07/17	1	76.30	0	0.00	75.20	1	5,418	0.02%
2020/07/16	10	78.64	13	77.68	77.70	-3	5,625	-0.05%
2020/07/15	1	76.70	4	79.00	78.80	-3	5,822	-0.05%
2020/07/14	1	79.00	0	0.00	76.10	1	5,907	0.02%
2020/07/13	0	0.00	10	79.95	80.90	-10	5,984	-0.17%
2020/07/10	14	77.79	3	77.60	77.40	11	6,003	0.18%
2020/07/08	0	0.00	2	81.65	81.10	-2	5,984	-0.03%
2020/07/06	0	0.00	9	80.93	81.50	-9	5,969	-0.15%
2020/07/03	5	79.26	2	80.50	78.90	3	5,959	0.05%
2020/07/02	10	80.57	17	80.45	79.90	-7	5,955	-0.12%
2020/07/01	7	78.03	2	78.90	79.30	5	5,920	0.08%
2020/06/30	14	78.92	0	0.00	79.10	14	5,862	0.24%
2020/06/29	6	79.98	0	0.00	80.00	6	5,830	0.10%
2020/06/23	1	81.60	0	0.00	82.30	1	5,828	0.02%
2020/06/22	9	82.76	2	83.50	82.60	7	5,826	0.12%
2020/06/19	0	0.00	2	87.05	85.90	-2	5,806	-0.03%
2020/06/18	0	0.00	1	85.30	85.50	-1	5,780	-0.02%
2020/06/17	11	84.99	10	84.60	84.50	1	5,766	0.02%
2020/06/16	21	86.73	10	86.50	86.20	11	5,763	0.19%
2020/06/15	5	82.26	27	83.04	84.00	-22	5,562	-0.40%
2020/06/12	3	79.80	3	79.67	80.70	0	5,423	0.00%
2020/06/11	1	81.00	1	81.20	78.30	0	5,378	0.00%
2020/06/10	1	80.10	2	80.65	80.70	-1	5,368	-0.02%
2020/06/09	2	80.45	4	81.33	80.10	-2	5,378	-0.04%
2020/06/08	6	80.20	7	80.96	80.00	-1	5,365	-0.02%
2020/06/05	2	80.95	2	81.35	81.10	0	5,338	0.00%
2020/06/04	13	80.81	5	80.64	80.50	8	5,307	0.15%
2020/06/03	13	81.42	5	82.82	80.50	8	5,293	0.15%
2020/06/02	3	79.33	58	79.47	80.50	-55	5,126	-1.07%
2020/06/01	18	80.02	12	79.29	79.10	6	5,126	0.12%
2020/05/29	60	79.36	14	78.00	80.40	46	5,101	0.90%
2020/05/28	2	78.35	7	80.16	77.60	-5	5,040	-0.10%
2020/05/27	2	77.90	4	78.12	79.00	-2	4,977	-0.04%
2020/05/26	11	79.93	16	78.72	77.20	-5	4,919	-0.10%
2020/05/25	19	78.03	24	77.68	77.90	-5	4,729	-0.11%
2020/05/22	5	74.24	4	74.50	74.20	1	4,554	0.02%
2020/05/21	1	71.80	27	73.12	74.20	-26	4,462	-0.58%
2020/05/20	1	70.50	1	70.80	70.80	0	4,358	0.00%
2020/05/19	3	70.70	5	71.50	70.40	-2	4,342	-0.05%
2020/05/18	2	69.15	1	69.50	70.90	1	4,309	0.02%
2020/05/14	14	70.48	20	70.76	69.10	-6	4,212	-0.14%
2020/05/13	2	71.35	3	72.17	72.10	-1	4,160	-0.02%
2020/05/12	11	70.74	10	70.10	69.90	1	4,062	0.02%
2020/05/11	9	73.60	0	0.00	73.00	9	3,921	0.23%
2020/05/08	34	76.62	9	76.89	74.80	25	3,852	0.65%
2020/05/07	8	76.06	32	75.78	76.00	-24	3,739	-0.64%
2020/05/06	6	73.27	2	73.35	73.10	4	3,472	0.12%
2020/05/05	14	71.84	3	73.17	71.60	11	3,392	0.32%
2020/05/04	17	72.29	2	72.60	72.10	15	3,337	0.45%
2020/04/30	23	73.75	75	72.86	72.20	-52	3,268	-1.59%
2020/04/29	13	71.03	32	71.06	73.00	-19	3,049	-0.62%
2020/04/28	13	68.08	10	69.44	68.50	3	2,870	0.10%
2020/04/27	3	65.90	9	64.91	68.20	-6	2,663	-0.23%
2020/04/24	2	62.20	1.8	62.11	62.00	0.2	2,505	0.01%
2020/04/23	23	65.38	17	65.23	63.80	6	2,445	0.25%
2020/04/22	15	63.58	19	64.00	65.20	-4	2,337	-0.17%
2020/04/21	27	65.73	34	66.85	64.10	-7	2,246	-0.31%
2020/04/20	14	65.84	17	64.62	66.50	-3	2,019	-0.15%
2020/04/17	76.1	59.89	6	58.98	60.50	70.1	1,803	3.89%
2020/04/16	9	54.74	10	54.11	56.70	-1	1,665	-0.06%
2020/04/15	3	51.73	3	52.27	51.60	0	1,562	0.00%
2020/04/09	1	45.05	0	0.00	44.95	1	1,398	0.07%
2020/04/07	1	42.85	1	42.95	43.10	0	1,334	0.00%
2020/04/06	1	41.15	0	0.00	42.15	1	1,301	0.08%
2020/03/31	1	43.35	0	0.00	42.05	1	1,269	0.08%
2020/03/26	0	42.10	0	0.00	41.80	0	1,237	0.00%
2020/03/25	11	41.05	5	41.88	41.15	6	1,213	0.49%
2020/03/19	3	40.60	0	0.00	40.45	3	1,087	0.28%
2020/03/18	4.1	44.83	2	45.85	44.90	2.1	1,088	0.19%
2020/03/17	4	44.55	22	44.59	44.60	-18	1,085	-1.66%
2020/03/16	0	0.00	14	46.38	45.60	-14	1,065	-1.31%
2020/03/13	5	44.90	0	0.00	44.90	5	1,034	0.48%
2020/03/12	2	50.70	1	50.10	49.85	1	1,002	0.10%
2020/03/11	8	55.90	0	0.00	54.30	8	973	0.82%
2020/03/09	1	55.90	2	55.60	55.20	-1	954	-0.10%
2020/03/06	1	59.50	0	0.00	59.30	1	936	0.11%
2020/03/05	2	60.20	14	60.52	61.00	-12	972	-1.23%
2020/03/04	0	0.00	1	56.20	57.50	-1	928	-0.11%
2020/03/02	1	54.00	0	0.00	53.80	1	889	0.11%
2020/02/27	1	57.30	3	56.77	56.80	-2	923	-0.22%
2020/02/26	1	59.90	0	0.00	59.80	1	938	0.11%
2020/02/11	7	61.63	1	60.90	60.80	6	1,158	0.52%
2020/02/04	0	0.00	2	62.80	63.00	-2	1,220	-0.16%
2020/02/03	2	60.80	0	0.00	59.60	2	1,210	0.17%
2020/01/30	9	65.06	2	64.70	65.70	7	1,207	0.58%
2020/01/16	0	0.00	1	71.20	72.00	-1	1,181	-0.08%
2020/01/13	1	72.50	0	0.00	72.00	1	1,186	0.08%
2020/01/10	0	0.00	3	72.60	72.50	-3	1,189	-0.25%
2020/01/06	2	70.40	0	0.00	70.40	2	1,199	0.17%
2020/01/03	20	72.30	0	0.00	71.70	20	1,218	1.64%
2020/01/02	2	72.30	0	0.00	72.00	2	1,236	0.16%
2019/12/31	0	0.00	3	71.80	71.40	-3	1,242	-0.24%
2019/12/16	1	74.00	2	73.60	73.90	-1	1,645	-0.06%
2019/12/13	1	73.00	1	73.80	72.60	0	1,638	0.00%
2019/12/10	2	74.10	0	0.00	76.00	2	1,625	0.12%
2019/12/05	1	75.30	0	0.00	75.40	1	1,651	0.06%
2019/12/02	4	75.63	2	75.65	74.90	2	1,710	0.12%
2019/11/27	0	0.00	0.1	81.00	80.90	-0.1	1,715	-0.01%
2019/11/26	4	81.77	3	81.60	81.60	1	1,731	0.06%
2019/11/25	5	82.04	2	82.60	82.60	3	1,723	0.17%
2019/11/22	1	80.80	1	80.30	80.10	0	1,715	0.00%
2019/11/21	1.1	80.04	1	80.00	80.70	0.1	1,749	0.00%
2019/11/20	1	80.00	0	0.00	79.70	1	1,752	0.06%
2019/11/19	1	80.60	6	80.62	80.70	-5	1,771	-0.28%
2019/11/18	0	0.00	1	81.00	79.90	-1	1,782	-0.06%
2019/11/15	0	0.00	1	79.10	79.10	-1	1,801	-0.06%
2019/11/13	7	80.73	0	0.00	81.00	7	1,866	0.38%
2019/11/12	1	80.00	0	0.00	79.50	1	1,928	0.05%
2019/11/11	0	0.00	1	79.50	79.50	-1	2,082	-0.05%
2019/11/08	14.1	83.09	12	83.73	83.70	2.1	2,154	0.10%
2019/11/07	1	78.10	2	78.35	78.50	-1	2,152	-0.05%
2019/11/06	0	0.00	1	80.20	80.00	-1	2,130	-0.05%
2019/10/23	0	0.00	3	84.47	83.70	-3	2,170	-0.14%
2019/10/15	2	87.10	0	0.00	87.20	2	2,341	0.09%
2019/10/09	1	84.30	0	0.00	83.50	1	2,376	0.04%
2019/10/01	6	87.48	18	86.90	88.00	-12	2,448	-0.49%
2019/09/27	12	93.05	3	93.27	89.00	9	2,440	0.37%
2019/09/26	51	96.41	28	96.49	97.50	23	2,362	0.97%
2019/09/25	1	93.50	15	93.27	94.50	-14	2,265	-0.62%
2019/09/19	1	91.80	3	91.53	91.50	-2	2,484	-0.08%
2019/09/18	0	0.00	1	93.20	93.40	-1	2,472	-0.04%
2019/09/10	5	93.10	5	94.50	91.70	0	2,516	0.00%
2019/09/09	3	92.73	7	92.80	92.90	-4	2,493	-0.16%
2019/09/06	2	92.00	2	91.30	92.60	0	2,482	0.00%
2019/09/02	1	88.60	1	88.30	89.30	0	2,638	0.00%
2019/08/30	5	89.00	0	0.00	88.20	5	2,621	0.19%
2019/08/29	10	90.05	10	90.38	90.10	0	2,612	0.00%
2019/08/28	11	91.96	6	91.60	89.80	5	2,602	0.19%
2019/08/27	1	93.50	0	0.00	93.00	1	2,603	0.04%
2019/08/26	10	95.10	15	93.88	95.00	-5	2,589	-0.19%
2019/08/23	15	93.38	1	93.50	93.20	14	2,570	0.54%
2019/08/21	13	94.18	3	94.33	94.60	10	2,628	0.38%
2019/08/20	3	94.10	3	94.50	94.10	0	2,699	0.00%
2019/08/19	1	97.90	4	97.75	95.70	-3	2,786	-0.11%
2019/08/16	1	98.50	0	0.00	97.70	1	2,833	0.04%
2019/08/15	6	100.25	9	101.11	100.50	-3	2,858	-0.10%
2019/08/14	7	104.64	5	103.90	102.50	2	2,815	0.07%
2019/08/13	1	96.30	7	94.53	98.10	-6	2,699	-0.22%
2019/08/12	4	91.00	17	93.29	91.00	-13	2,654	-0.49%
2019/08/07	2	88.60	0	88.00	88.00	2	2,596	0.08%
2019/08/06	0	0.00	2	89.00	89.00	-2	2,634	-0.08%
2019/08/05	0	0.00	0.3	89.00	89.00	-0.3	2,681	-0.01%
2019/08/02	10	89.40	5	89.30	89.20	5	2,805	0.18%
2019/08/01	0	0.00	23	90.52	92.00	-23	2,797	-0.82%
2019/07/30	1	87.80	1	87.50	87.00	0	2,776	0.00%
2019/07/29	1	89.20	0	0.00	89.20	1	2,777	0.04%
2019/07/26	1	89.20	2	89.55	88.90	-1	2,806	-0.04%
2019/07/25	5	87.70	0	0.00	88.20	5	2,837	0.18%
2019/07/23	4	88.78	0	0.00	88.90	4	2,952	0.14%
2019/07/22	10	89.35	0	0.00	88.90	10	2,957	0.34%
2019/07/19	0	0.00	5	90.90	90.70	-5	2,959	-0.17%
2019/07/18	2	91.40	18	91.57	91.60	-16	2,947	-0.54%
2019/07/17	2	89.30	7	89.50	90.00	-5	2,872	-0.17%
2019/07/16	10	88.95	10	89.95	88.10	0	2,832	0.00%
2019/07/15	0	0.00	5	88.90	88.40	-5	2,792	-0.18%
2019/07/12	0	0.00	2	89.20	87.80	-2	2,809	-0.07%
2019/07/10	22	87.38	0	0.00	87.70	22	2,795	0.79%
2019/07/09	0	0.00	12	88.28	89.40	-12	2,771	-0.43%
2019/07/04	1	87.40	0	0.00	86.30	1	2,947	0.03%
2019/07/03	10	86.20	0	0.00	86.40	10	2,939	0.34%
2019/07/02	0	0.00	2	85.70	85.90	-2	2,945	-0.07%
2019/07/01	5	84.80	15	85.13	85.20	-10	2,970	-0.34%
2019/06/28	21	87.00	26	88.55	84.60	-5	2,991	-0.17%
2019/06/25	10	83.80	1	83.40	83.10	9	3,030	0.30%
2019/06/21	5	84.40	1	85.50	84.10	4	3,080	0.13%
2019/06/19	1	83.80	0	0.00	84.30	1	3,097	0.03%
2019/06/13	0	0.00	1	82.50	82.50	-1	3,156	-0.03%
2019/06/11	1	85.10	4	85.68	86.00	-3	3,430	-0.09%
2019/06/10	0	0.00	1	82.40	83.40	-1	3,396	-0.03%
2019/06/06	1	80.40	1	80.70	80.70	0	3,392	0.00%
2019/06/05	0	0.00	2	80.80	80.70	-2	3,460	-0.06%
2019/06/03	0	0.00	1	80.40	79.00	-1	3,665	-0.03%
2019/05/28	1	81.30	0	0.00	81.30	1	3,983	0.03%
2019/05/27	2	85.45	1	84.60	83.80	1	4,070	0.02%
2019/05/21	0	0.00	1	77.00	77.60	-1	4,033	-0.02%
2019/05/20	1	79.00	0	0.00	77.60	1	4,070	0.02%
2019/05/17	0	0.00	5	76.50	78.00	-5	4,072	-0.12%
2019/05/16	3	74.90	2	74.75	74.70	1	4,061	0.02%
2019/05/15	1	74.10	0	0.00	73.00	1	4,120	0.02%
2019/05/14	2	68.30	2	70.90	73.40	0	4,251	0.00%
2019/05/10	2	76.40	0	0.00	76.60	2	4,416	0.05%
2019/05/03	3	74.10	14	74.24	74.90	-11	5,098	-0.22%
2019/05/02	3	73.07	0	0.00	72.80	3	5,156	0.06%
2019/04/30	10	72.12	12	72.98	71.60	-2	5,309	-0.04%
2019/04/29	7	79.89	20	79.20	78.20	-13	5,294	-0.25%
2019/04/26	3	79.90	3	80.50	80.50	0	5,312	0.00%
2019/04/25	4	79.90	12	80.42	80.20	-8	5,325	-0.15%
2019/04/23	11	79.03	10	78.30	78.30	1	5,343	0.02%
2019/04/22	5	80.00	5	79.60	79.60	0	5,377	0.00%
2019/04/18	7	79.77	6	78.92	78.30	1	5,584	0.02%
2019/04/17	13	80.92	8	80.10	80.10	5	5,633	0.09%
2019/04/16	0	0.00	11	80.70	80.40	-11	5,702	-0.19%
2019/04/15	6	80.97	23	81.66	82.00	-17	5,755	-0.30%
2019/04/12	12	78.48	12	80.03	80.20	0	5,814	0.00%
2019/04/11	20	81.64	12	80.20	79.10	8	5,911	0.14%
2019/04/10	9	82.00	8	83.08	83.60	1	5,868	0.02%
2019/04/09	5	79.28	4	79.80	79.80	1	5,951	0.02%
2019/04/03	5	79.30	6	79.32	79.10	-1	6,035	-0.02%
2019/04/02	17	78.76	16	79.31	79.40	1	6,073	0.02%
2019/04/01	25	80.52	17	79.02	78.90	8	6,058	0.13%
2019/03/29	26	85.75	6	86.15	83.10	20	5,958	0.34%
2019/03/28	17	85.34	5	85.50	86.00	12	6,004	0.20%
2019/03/27	11	84.04	0	0.00	84.00	11	6,089	0.18%
2019/03/26	1	85.40	10	86.63	85.70	-9	6,264	-0.14%
2019/03/25	14	85.65	10	85.47	86.00	4	6,325	0.06%
2019/03/19	6	91.05	0	0.00	90.80	6	7,131	0.08%
2019/03/15	18	90.43	10	89.00	88.60	8	7,432	0.11%
2019/03/14	7	90.46	8	91.06	90.90	-1	7,547	-0.01%
2019/03/13	4	87.85	6	87.63	88.00	-2	7,607	-0.03%
2019/03/12	1	85.80	1	86.50	85.60	0	7,806	0.00%
2019/03/11	36	83.95	21	83.86	83.90	15	7,974	0.19%
2019/03/08	57	85.65	39	86.01	84.90	18	8,033	0.22%
2019/03/07	1	90.50	1	92.00	90.50	0	7,909	0.00%
2019/03/06	7	92.10	9	92.62	93.10	-2	7,917	-0.03%
2019/03/05	5	91.12	12	91.53	90.00	-7	7,829	-0.09%
2019/03/04	19	90.79	23	91.16	91.50	-4	7,753	-0.05%
2019/02/27	14	86.51	12	87.67	87.80	2	7,614	0.03%
2019/02/26	22	88.45	22	87.24	86.90	0	7,599	0.00%
2019/02/25	13	86.35	22	87.59	88.30	-9	7,497	-0.12%
2019/02/22	12	84.06	21	85.10	85.10	-9	7,401	-0.12%
2019/02/21	12	84.94	15	83.81	83.80	-3	7,504	-0.04%
2019/02/20	15	82.77	15	84.30	84.30	0	7,546	0.00%
2019/02/19	12	83.69	12	82.90	82.80	0	7,795	0.00%
2019/02/18	20	84.96	5	84.40	82.80	15	7,779	0.19%
2019/02/15	4	85.70	3	85.90	85.90	1	7,761	0.01%
2019/02/14	7	86.26	4	86.18	85.60	3	7,741	0.04%
2019/02/13	18	88.68	15	86.32	85.60	3	7,681	0.04%
2019/02/12	23	86.93	23	90.10	91.60	0	7,582	0.00%
2019/02/11	20	90.40	13	89.42	88.90	7	7,517	0.09%
2019/01/30	14	89.09	15	88.65	89.10	-1	7,427	-0.01%
2019/01/29	6	84.00	9	84.33	86.00	-3	7,390	-0.04%
2019/01/28	10	85.61	6	85.45	84.00	4	7,335	0.05%
2019/01/25	21	84.26	116	85.03	85.20	-95	7,308	-1.30%	大賣/
2019/01/24	14.1	79.73	16	80.20	82.70	-1.9	7,151	-0.03%
2019/01/23	2	76.20	5	76.86	77.50	-3	6,938	-0.04%
2019/01/22	13	74.92	27	75.25	76.50	-14	6,905	-0.20%
2019/01/21	5	73.06	4	73.35	74.00	1	6,766	0.01%
2019/01/16	0	0.00	1	69.50	69.80	-1	6,762	-0.01%
2019/01/11	18	67.99	11	68.65	68.50	7	6,887	0.10%
2019/01/07	0	0.00	2	73.55	73.60	-2	6,832	-0.03%
2019/01/04	0	0.00	48	71.10	71.30	-48	6,861	-0.70%
2019/01/03	8	72.69	10	73.45	73.90	-2	6,852	-0.03%
2019/01/02	3	71.53	1	71.20	71.20	2	6,753	0.03%
2018/12/28	3	70.90	14	71.79	71.50	-11	6,786	-0.16%
2018/12/27	1	68.10	1	69.20	69.50	0	6,767	0.00%
2018/12/26	2	67.65	2	67.70	67.10	0	6,750	0.00%
2018/12/25	7	67.57	10	65.00	68.90	-3	6,888	-0.04%
2018/12/24	13	68.62	0	0.00	68.10	13	7,064	0.18%
2018/12/22	10	69.73	4	70.23	70.00	6	7,171	0.08%
2018/12/21	22	70.79	6	70.97	72.00	16	7,392	0.22%
2018/12/20	12	67.78	7	68.50	69.00	5	7,565	0.07%
2018/12/19	1	70.00	12	68.70	68.30	-11	7,539	-0.15%
2018/12/18	2	74.60	5	75.44	74.60	-3	7,394	-0.04%
2018/12/17	13	75.04	14.1	75.08	75.00	-1.1	7,391	-0.01%
2018/12/14	20	74.98	16	75.21	74.90	4	7,314	0.05%
2018/12/13	3	75.17	4	75.75	77.00	-1	7,241	-0.01%
2018/12/12	38	75.25	18	75.68	74.00	20	7,067	0.28%
2018/12/11	16	70.99	4	70.23	72.90	12	6,712	0.18%
2018/12/10	1	69.70	0	0.00	69.70	1	6,583	0.02%
2018/12/07	18.1	66.13	7	66.69	69.00	11.1	6,438	0.17%
2018/12/06	7	64.60	14	65.18	65.00	-7	6,190	-0.11%
2018/12/05	5	62.90	6	63.15	64.30	-1	6,011	-0.02%
2018/11/30	0	0.00	1	57.70	57.80	-1	5,511	-0.02%
2018/11/29	1	56.60	3	57.60	56.60	-2	5,621	-0.04%
2018/11/28	1	55.90	0	0.00	55.90	1	5,625	0.02%
2018/11/26	0	0.00	1	53.70	55.20	-1	5,572	-0.02%
2018/11/23	0	0.00	2	54.90	54.50	-2	5,553	-0.04%
2018/11/22	1	56.60	1	56.00	55.70	0	5,527	0.00%
2018/11/21	3	57.33	1	57.30	57.00	2	5,503	0.04%
2018/11/20	2	57.40	9	58.27	57.90	-7	5,439	-0.13%
2018/11/19	2	55.30	2	56.60	56.90	0	5,338	0.00%
2018/11/16	9	56.60	20	55.80	54.50	-11	5,253	-0.21%
2018/11/14	4	55.70	0	0.00	54.80	4	4,923	0.08%
2018/11/09	3	54.57	0	0.00	54.60	3	4,895	0.06%
2018/11/08	0	0.00	18	54.87	55.00	-18	4,886	-0.37%
2018/11/07	8	52.23	15	52.59	53.60	-7	4,861	-0.14%
2018/11/06	1	53.50	10	55.45	51.90	-9	4,891	-0.18%
2018/11/05	3	54.23	21	54.73	54.80	-18	4,855	-0.37%
2018/11/02	54	55.35	0	0.00	53.70	54	4,915	1.10%
2018/11/01	4	53.15	0	0.00	52.80	4	4,858	0.08%
2018/10/31	0	0.00	22	51.81	52.30	-22	4,843	-0.45%
2018/10/30	10	50.30	10	51.20	50.50	0	4,822	0.00%
2018/10/29	11	48.06	49	48.32	49.00	-38	4,804	-0.79%
2018/10/26	0	0.00	21	49.08	48.75	-21	4,780	-0.44%
2018/10/24	4	52.35	0	0.00	52.50	4	4,812	0.08%
2018/10/23	5	53.24	0	0.00	53.60	5	4,888	0.10%
2018/10/19	2	50.90	8	51.39	54.30	-6	5,027	-0.12%
2018/10/17	9	52.21	3	52.40	51.60	6	5,044	0.12%
2018/10/16	1	53.10	0	0.00	52.00	1	5,100	0.02%
2018/10/12	3	48.33	5	47.89	50.30	-2	4,964	-0.04%
2018/10/11	0	0.00	22	44.85	45.85	-22	4,975	-0.44%
2018/10/08	0	0.00	1	46.50	46.75	-1	5,247	-0.02%
2018/10/05	10	49.20	0	0.00	48.20	10	5,226	0.19%
2018/10/04	0	0.00	35	48.66	49.10	-35	5,070	-0.69%
2018/10/03	27	50.72	21	49.99	49.80	6	5,002	0.12%
2018/10/02	70	55.66	0	0.00	52.20	70	4,807	1.46%
2018/10/01	22	56.94	0	0.00	58.00	22	4,553	0.48%
2018/09/28	12	57.85	22	57.89	57.60	-10	4,405	-0.23%
2018/09/27	1	55.80	2	58.00	57.60	-1	4,125	-0.02%
2018/09/26	1	53.30	4	53.88	53.10	-3	3,820	-0.08%
2018/09/21	0	0.00	0.1	52.80	53.00	-0.1	3,669	0.00%
2018/09/20	3	50.40	0	0.00	51.00	3	3,591	0.08%
2018/09/19	12	51.75	4	52.10	51.00	8	3,573	0.22%
2018/09/18	6	50.62	7	51.10	50.90	-1	3,507	-0.03%
2018/09/17	0.1	50.60	0	0.00	50.80	0.1	3,462	0.00%
2018/09/11	5	42.55	5	43.40	43.55	0	3,285	0.00%
2018/09/10	5	47.95	2	47.98	46.85	3	3,215	0.09%
2018/09/07	0	0.00	7	50.00	48.85	-7	3,192	-0.22%
2018/09/05	2	53.30	0	0.00	53.10	2	3,102	0.06%
2018/09/04	5	50.40	9	52.62	52.80	-4	2,951	-0.14%
2018/08/30	10	47.95	10	47.85	47.55	0	2,864	0.00%
2018/08/28	7	48.35	0	0.00	47.80	7	2,875	0.24%
2018/08/27	0	0.00	16	47.16	47.30	-16	2,870	-0.56%
2018/08/24	1	47.10	3	45.60	45.60	-2	2,883	-0.07%
2018/08/21	0	0.00	10	48.50	49.85	-10	2,874	-0.35%
2018/08/20	0	0.00	5	49.75	48.60	-5	2,859	-0.17%
2018/08/17	3	51.70	0	0.00	50.20	3	2,854	0.11%
2018/08/16	0	0.00	10	50.00	50.00	-10	2,813	-0.36%
2018/08/14	16	50.00	0	0.00	51.10	16	2,802	0.57%
2018/08/13	2	50.80	0	0.00	51.00	2	2,785	0.07%
2018/08/10	0	0.00	6	54.28	54.30	-6	2,749	-0.22%
2018/08/09	1	53.20	2	54.90	55.80	-1	2,661	-0.04%
2018/08/08	2	53.00	0	0.00	52.50	2	2,573	0.08%
2018/08/07	10	52.40	0	0.00	52.90	10	2,566	0.39%
2018/08/03	0	0.00	1	54.90	55.10	-1	2,541	-0.04%
2018/08/02	10	54.10	12	54.73	54.20	-2	2,515	-0.08%
2018/07/31	12	56.38	20	56.24	57.30	-8	2,472	-0.32%
2018/07/30	0	0.00	2	56.60	56.70	-2	2,388	-0.08%
2018/07/27	5	56.08	2	56.20	54.50	3	2,274	0.13%
2018/07/26	0	0.00	6	51.97	52.10	-6	2,063	-0.29%
2018/07/25	4	51.00	0	0.00	51.80	4	2,026	0.20%
2018/07/23	1	48.30	0	0.00	51.30	1	1,865	0.05%
2018/07/19	10	49.00	10	49.05	49.85	0	1,736	0.00%
2018/07/18	0	0.00	1	48.95	50.00	-1	1,711	-0.06%
2018/07/17	1	48.85	2	49.08	49.20	-1	1,624	-0.06%
2018/07/16	1	46.85	6	47.02	48.00	-5	1,439	-0.35%
2018/07/10	1	39.80	0	0.00	39.85	1	1,364	0.07%
2018/07/06	0	0.00	2	39.80	39.15	-2	1,422	-0.14%
2018/06/29	1	39.95	0	0.00	40.10	1	1,545	0.06%
2018/06/27	2	39.38	0	0.00	39.35	2	1,534	0.13%
2018/06/26	1	40.05	1	40.40	40.00	0	1,537	0.00%
2018/06/21	0	0.00	2	38.25	38.50	-2	1,562	-0.13%
2018/06/19	0	0.00	4	39.10	38.70	-4	1,661	-0.24%
2018/06/15	0	0.00	1	39.50	39.20	-1	1,667	-0.06%
2018/06/11	1	39.30	0	0.00	39.75	1	1,701	0.06%
2018/06/08	1	39.55	0	0.00	39.60	1	1,707	0.06%
2018/06/01	0	0.00	1	41.00	40.60	-1	1,853	-0.05%
2018/05/31	1	40.80	2	41.43	41.40	-1	1,899	-0.05%
2018/05/29	0	0.00	6	39.70	38.95	-6	1,868	-0.32%
2018/05/28	2	39.95	0	0.00	39.90	2	1,876	0.11%
2018/05/25	1	39.70	41	38.76	39.85	-40	1,886	-2.12%
2018/05/24	0	0.00	9	38.38	38.50	-9	1,884	-0.48%
2018/05/18	0	0.00	2	39.90	39.90	-2	1,976	-0.10%
2018/05/16	0	0.00	4	42.20	42.20	-4	1,997	-0.20%
2018/05/09	0	0.00	2	44.65	41.70	-2	2,040	-0.10%
2018/05/04	0	0.00	1	45.40	45.10	-1	2,057	-0.05%
2018/05/02	1	44.15	1	44.25	44.20	0	2,078	0.00%
2018/04/30	0	0.00	8	43.30	44.15	-8	2,094	-0.38%
2018/04/27	1	44.00	0	0.00	43.60	1	2,108	0.05%
2018/04/24	10	45.34	0	0.00	45.10	10	2,142	0.47%
2018/04/23	6	48.22	5	48.05	47.25	1	2,131	0.05%
2018/04/20	15	49.60	0	0.00	49.00	15	2,135	0.70%
2018/04/19	1	47.75	4	48.59	49.85	-3	2,076	-0.14%
2018/04/16	0	0.00	30	46.40	46.25	-30	2,061	-1.45%
2018/04/13	15	47.15	15	46.85	46.85	0	2,211	0.00%
2018/04/12	14	47.13	19	47.31	47.60	-5	2,323	-0.22%
2018/04/11	45	46.96	0	0.00	46.35	45	2,416	1.86%
2018/04/10	0	0.00	2	46.70	46.90	-2	2,425	-0.08%
2018/04/03	0	0.00	13	43.51	44.35	-13	2,396	-0.54%
2018/03/31	5	41.55	0	0.00	42.25	5	2,484	0.20%
2018/03/27	2	41.55	0	0.00	42.00	2	2,677	0.07%
2018/03/23	3	40.27	0	0.00	40.20	3	2,830	0.11%
2018/03/22	1	45.00	0	0.00	43.40	1	2,776	0.04%
2018/03/19	10	45.50	0	0.00	45.30	10	2,858	0.35%
2018/03/12	1	47.20	0	0.00	46.75	1	3,272	0.03%
2018/03/07	0	0.00	3	48.72	48.00	-3	3,415	-0.09%
2018/02/27	2	44.30	10	45.00	43.90	-8	3,410	-0.23%
2018/02/26	0	0.00	50	44.95	45.00	-50	3,476	-1.44%
2018/02/23	4	45.23	0	0.00	45.00	4	3,575	0.11%
2018/02/22	1	43.50	0	0.00	44.70	1	3,631	0.03%
2018/02/09	40	35.96	40	36.31	38.95	0	3,604	0.00%
2018/02/06	11	39.89	10	41.63	39.75	1	3,658	0.03%
2018/01/29	1	45.00	5	44.40	43.05	-4	3,855	-0.10%
2018/01/26	6	45.58	0	0.00	45.00	6	3,861	0.16%
2018/01/23	10	46.50	65	46.52	46.35	-55	4,184	-1.31%
2018/01/22	5	46.90	0	0.00	46.90	5	4,237	0.12%
2018/01/18	1	46.85	0	0.00	46.80	1	4,299	0.02%
2018/01/17	10	47.53	0	0.00	47.15	10	4,408	0.23%
2018/01/15	0	0.00	50	48.50	48.00	-50	4,598	-1.09%
2018/01/12	0	0.00	50	48.53	48.40	-50	5,026	-0.99%
2018/01/11	2	48.20	50	47.23	48.05	-48	5,094	-0.94%
2018/01/10	41	47.80	0	0.00	47.20	41	5,163	0.79%
2018/01/09	4	47.56	237	46.52	47.20	-233	5,241	-4.45%	大賣/鉅額交易
2018/01/08	6	51.60	0	0.00	50.10	6	5,143	0.12%
2018/01/05	3	54.00	0	0.00	54.50	3	5,068	0.06%
2018/01/04	0	0.00	15	51.15	50.80	-15	5,033	-0.30%
2018/01/02	2	51.30	0	0.00	52.30	2	5,233	0.04%