力山 (1515)-元大-文心券商分點個股進出

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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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	5	30.00	0	0.00	30.00	5	394	1.27%
2024/12/10	2	30.40	0	0.00	30.35	2	392	0.51%
2024/11/20	2	30.75	0	0.00	30.80	2	456	0.44%
2024/10/29	0	0.00	2	34.40	34.55	-2	527	-0.38%
2024/10/28	0	0.00	2	34.40	34.40	-2	528	-0.38%
2024/10/25	0	0.00	0.2	34.95	34.70	-0.2	534	-0.03%
2024/10/23	2	35.20	0	0.00	34.85	2	545	0.37%
2024/10/22	1	34.70	0	0.00	34.65	1	549	0.18%
2024/10/21	1	34.75	0	0.00	34.70	1	567	0.18%
2024/10/17	0	0.00	1.4	35.49	35.40	-1.4	602	-0.24%
2024/10/14	1.6	34.62	0	0.00	34.85	1.6	605	0.26%
2024/09/27	0	0.00	8	37.27	38.00	-8	779	-1.03%
2024/09/05	0	0.00	5	36.19	36.00	-5	809	-0.62%
2024/09/04	1	36.15	0	0.00	35.80	1	823	0.12%
2024/08/30	5	38.35	0	0.00	38.20	5	849	0.59%
2024/08/29	2	37.70	0	0.00	37.70	2	838	0.24%
2024/08/28	0	0.00	1	37.15	37.00	-1	838	-0.12%
2024/08/27	1	36.85	0	0.00	36.90	1	839	0.12%
2024/08/26	1	37.00	0	0.00	37.00	1	850	0.12%
2024/08/07	0	0.00	1	39.30	39.05	-1	1,017	-0.10%
2024/08/01	0	0.00	1	43.50	43.35	-1	1,293	-0.08%
2024/07/23	0	0.00	1	43.30	43.80	-1	1,457	-0.07%
2024/07/22	1	42.25	0	0.00	42.40	1	1,468	0.07%
2024/07/18	1	44.55	1	44.85	45.70	0	1,459	0.00%
2024/07/16	0	0.00	1	45.10	45.10	-1	1,464	-0.07%
2024/07/15	1	45.10	3	45.15	45.10	-2	1,485	-0.13%
2024/07/12	0	0.00	5	45.45	45.10	-5	1,507	-0.33%
2024/07/11	1	45.30	3	45.83	45.50	-2	1,518	-0.13%
2024/07/10	4	44.95	0	0.00	45.10	4	1,517	0.26%
2024/07/08	0	0.00	10.1	47.99	48.25	-10.1	1,436	-0.70%
2024/07/05	1	47.15	1	46.75	46.90	0	1,439	0.00%
2024/07/04	1	46.05	0	0.00	46.10	1	1,489	0.07%
2024/06/26	0	0.00	1	45.80	45.75	-1	1,607	-0.06%
2024/06/20	0	0.00	4	45.40	45.70	-4	1,629	-0.25%
2024/06/11	1	46.05	4	46.85	45.85	-3	1,718	-0.17%
2024/06/07	5	46.65	1	46.90	46.50	4	1,737	0.23%
2024/06/06	2	45.23	1	45.90	45.45	1	1,782	0.06%
2024/06/04	0	0.00	5	45.75	45.55	-5	1,874	-0.27%
2024/05/31	1	46.05	1	46.05	46.10	0	1,914	0.00%
2024/05/29	1	46.00	0	0.00	46.05	1	1,930	0.05%
2024/05/24	0	0.00	1	44.45	44.55	-1	1,958	-0.05%
2024/05/20	3	46.12	0	0.00	45.60	3	2,004	0.15%
2024/05/17	1	46.45	0	0.00	46.45	1	2,011	0.05%
2024/05/15	3	47.10	0	0.00	46.50	3	2,029	0.15%
2024/05/14	5	47.65	2	48.83	47.35	3	2,019	0.15%
2024/05/13	2	47.40	3	47.98	47.90	-1	1,995	-0.05%
2024/05/10	3	46.33	0	0.00	46.10	3	1,970	0.15%
2024/05/09	4	52.05	2	51.95	49.05	2	1,882	0.11%
2024/05/08	3	53.27	11	51.89	52.60	-8	1,763	-0.45%
2024/05/07	2	50.80	2	50.70	51.00	0	1,694	0.00%
2024/05/06	2	50.10	10	50.50	50.50	-8	1,678	-0.48%
2024/05/03	0	0.00	1	50.40	49.40	-1	1,652	-0.06%
2024/04/30	1	50.60	0	0.00	50.50	1	1,639	0.06%
2024/04/29	0	0.00	7	51.53	51.70	-7	1,627	-0.43%
2024/04/25	0	0.00	10	50.00	49.45	-10	1,558	-0.64%
2024/04/22	0	0.00	2	48.75	48.30	-2	1,579	-0.13%
2024/04/18	0	0.00	5	51.00	50.10	-5	1,590	-0.31%
2024/04/17	0	0.00	3	49.45	49.65	-3	1,660	-0.18%
2024/04/10	4	51.00	3	51.10	51.00	1	1,877	0.05%
2024/04/09	0	0.00	8	49.37	49.90	-8	1,816	-0.44%
2024/04/08	0	0.00	1	47.75	47.05	-1	1,786	-0.06%
2024/04/02	6	48.02	1	48.80	47.00	5	1,789	0.28%
2024/04/01	1	49.80	0	0.00	50.40	1	1,741	0.06%
2024/03/27	1	50.70	0	0.00	49.70	1	1,768	0.06%
2024/03/26	1	49.65	1	50.90	49.45	0	1,773	0.00%
2024/03/25	2	50.60	3	50.80	50.40	-1	1,768	-0.06%
2024/03/22	2	51.10	7	51.23	51.20	-5	1,776	-0.28%
2024/03/20	1	48.65	1	48.80	48.60	0	1,781	0.00%
2024/03/15	0	0.00	2	50.70	49.20	-2	2,003	-0.10%
2024/03/14	2	50.40	1	50.60	50.40	1	2,298	0.04%
2024/03/13	4	49.56	0	0.00	49.05	4	2,322	0.17%
2024/03/12	4	50.68	2	51.45	51.00	2	2,371	0.08%
2024/03/11	2	50.60	0	0.00	50.60	2	2,478	0.08%
2024/03/06	0	0.00	2	47.20	47.20	-2	2,445	-0.08%
2024/02/23	2	48.25	7	47.89	47.25	-5	2,523	-0.20%
2024/02/19	2	46.00	0	0.00	45.80	2	3,920	0.05%
2024/02/16	0	0.00	1	46.10	45.95	-1	4,299	-0.02%
2024/02/05	0	0.00	14	43.00	43.50	-14	5,183	-0.27%
2024/01/24	2	45.80	0	0.00	45.80	2	5,535	0.04%
2024/01/23	1	46.25	0	0.00	45.80	1	5,527	0.02%
2024/01/18	0	0.00	6	45.70	45.90	-6	5,508	-0.11%
2024/01/16	2	47.55	0	0.00	46.60	2	5,481	0.04%
2024/01/15	0	0.00	5	47.34	47.05	-5	5,472	-0.09%
2024/01/10	5	47.70	0	0.00	47.70	5	5,365	0.09%
2024/01/09	0	0.00	8.2	52.12	53.00	-8.2	5,272	-0.15%
2024/01/08	0.2	54.70	4	54.28	54.70	-3.9	5,231	-0.07%
2024/01/05	3	53.03	6	52.53	52.90	-3	5,171	-0.06%
2024/01/04	6	50.92	0	0.00	51.10	6	5,136	0.12%
2024/01/02	1	52.50	0	0.00	51.70	1	5,207	0.02%
2023/12/28	0	0.00	1	51.10	51.10	-1	5,213	-0.02%
2023/12/27	1	50.90	0	0.00	51.00	1	5,237	0.02%
2023/12/25	0	0.00	4	50.70	50.80	-4	5,301	-0.08%
2023/12/22	0	0.00	3	51.70	51.70	-3	5,281	-0.06%
2023/12/21	1	51.90	6	52.20	51.90	-5	5,282	-0.09%
2023/12/20	0	0.00	2	53.20	53.00	-2	5,297	-0.04%
2023/12/14	5	54.14	0	0.00	54.10	5	5,330	0.09%
2023/12/13	1	54.70	0	0.00	54.80	1	5,331	0.02%
2023/12/12	3	55.60	7	55.74	55.40	-4	5,344	-0.07%
2023/12/11	11	55.12	2	55.45	53.40	9	5,343	0.17%
2023/12/06	12	54.18	1	54.20	53.60	11	5,699	0.19%
2023/12/05	0	0.00	1	54.10	54.10	-1	5,521	-0.02%
2023/12/04	2	58.60	2	58.80	58.40	0	5,467	0.00%
2023/12/01	2	58.10	0	0.00	58.00	2	5,442	0.04%
2023/11/30	2	58.05	0	0.00	57.90	2	5,423	0.04%
2023/11/29	0	0.00	1	57.00	56.70	-1	5,409	-0.02%
2023/11/28	0	0.00	6	56.70	57.00	-6	5,398	-0.11%
2023/11/27	1	59.20	18	59.16	58.50	-17	5,355	-0.32%
2023/11/24	14	60.39	0	0.00	60.30	14	5,329	0.26%
2023/11/23	5	60.04	4	59.60	60.20	1	5,299	0.02%
2023/11/22	4	59.00	4	58.70	59.70	0	5,279	0.00%
2023/11/21	2	58.50	10	58.05	59.50	-8	5,262	-0.15%
2023/11/20	4	59.40	0	0.00	59.90	4	5,234	0.08%
2023/11/17	15	59.54	15	59.71	59.90	0	5,179	0.00%
2023/11/16	71	58.70	80	58.82	58.40	-9	4,788	-0.19%
2023/11/15	16	56.28	39	55.74	58.10	-23	3,804	-0.60%
2023/11/14	48	52.65	40	52.70	52.90	8	3,423	0.23%
2023/11/13	8	49.43	8	48.94	50.40	0	2,790	0.00%
2023/11/10	22	44.58	13	44.41	45.90	9	2,515	0.36%
2023/11/09	6	42.95	4	42.00	42.65	2	2,313	0.09%
2023/11/08	0	0.00	16	42.96	43.10	-16	2,198	-0.73%
2023/11/07	0	0.00	2	39.55	39.20	-2	2,174	-0.09%
2023/11/06	5	40.04	0	0.00	40.00	5	2,210	0.23%
2023/11/02	1	39.85	0	0.00	39.45	1	2,226	0.04%
2023/11/01	0	0.00	5	40.10	39.60	-5	2,260	-0.22%
2023/10/31	0	0.00	4	40.53	39.80	-4	2,271	-0.18%
2023/10/30	0	0.00	1	40.40	40.40	-1	2,276	-0.04%
2023/10/27	2	40.43	0	0.00	40.10	2	2,276	0.09%
2023/10/26	0	0.00	3	39.65	39.90	-3	2,273	-0.13%
2023/10/20	3	38.65	0	0.00	38.60	3	2,267	0.13%
2023/10/19	1	38.35	0	0.00	38.60	1	2,286	0.04%
2023/10/18	0	0.00	8	38.10	38.05	-8	2,285	-0.35%
2023/10/13	0	0.00	7	41.50	40.70	-7	2,286	-0.31%
2023/10/12	1	42.30	0	0.00	42.45	1	2,294	0.04%
2023/10/11	9	40.51	10	41.06	41.45	-1	2,293	-0.04%
2023/10/05	1	43.50	0	0.00	43.50	1	2,273	0.04%
2023/10/04	2	43.90	0	0.00	43.90	2	2,427	0.08%
2023/10/03	0	0.00	4	43.20	43.40	-4	2,489	-0.16%
2023/10/02	2	44.30	0	0.00	44.70	2	2,465	0.08%
2023/09/28	2	42.30	0	0.00	42.95	2	2,443	0.08%
2023/09/26	2	41.60	0	0.00	41.35	2	2,432	0.08%
2023/09/25	3	41.87	0	0.00	42.10	3	2,443	0.12%
2023/09/22	0	0.00	1	40.40	41.20	-1	2,424	-0.04%
2023/09/21	1	40.10	1	40.20	40.40	0	2,415	0.00%
2023/09/20	2	42.30	0	0.00	42.00	2	2,398	0.08%
2023/09/19	0.5	43.30	0	0.00	42.25	0.5	2,399	0.02%
2023/09/18	1	44.45	2	44.00	43.15	-1	2,373	-0.04%
2023/09/15	4	44.21	3	44.78	44.75	1	2,344	0.04%
2023/09/14	3	45.17	4	44.93	45.05	-1	2,293	-0.04%
2023/09/13	37	43.12	38	43.89	44.10	-1	2,167	-0.05%
2023/09/12	10	42.34	8	42.59	43.60	2	1,845	0.11%
2023/09/11	0	0.00	1	39.65	39.65	-1	1,545	-0.06%
2023/09/07	5	35.50	0	0.00	35.35	5	1,493	0.33%
2023/09/01	3	35.55	0	0.00	35.40	3	1,566	0.19%
2023/08/29	6	34.09	0	0.00	34.55	6	1,697	0.35%
2023/08/28	1	34.00	0	0.00	33.75	1	1,693	0.06%
2023/08/24	1	35.00	1	35.30	34.70	0	1,670	0.00%
2023/08/22	3	37.00	0	0.00	37.05	3	1,629	0.18%
2023/08/18	1	37.05	0	0.00	37.10	1	1,609	0.06%
2023/08/16	1	38.10	0	0.00	37.40	1	1,582	0.06%
2023/08/14	1	37.10	4	37.58	37.00	-3	1,548	-0.19%
2023/08/11	6	39.22	4	39.00	38.85	2	1,529	0.13%
2023/08/10	1	38.80	1	39.65	38.55	0	1,499	0.00%
2023/08/04	1	38.00	0	0.00	38.00	1	1,395	0.07%
2023/08/02	1	36.50	0	0.00	36.45	1	1,384	0.07%
2023/08/01	1	36.05	0	0.00	36.20	1	1,376	0.07%
2023/07/26	4	35.05	0	0.00	35.10	4	1,419	0.28%
2023/07/24	0	0.00	3	35.70	35.30	-3	1,418	-0.21%
2023/07/21	1	37.90	2	37.55	37.05	-1	1,393	-0.07%
2023/07/20	2	37.50	0	0.00	37.95	2	1,385	0.14%
2023/07/19	3	37.07	0	0.00	36.95	3	1,375	0.22%
2023/07/18	3	37.80	4	37.03	36.90	-1	1,367	-0.07%
2023/07/17	2	38.40	0	0.00	38.45	2	1,338	0.15%
2023/07/12	0	0.00	3	38.23	37.85	-3	1,282	-0.23%
2023/07/11	8.5	39.61	1	40.60	39.25	7.5	1,226	0.61%
2023/07/10	0	0.00	15.9	39.15	39.15	-15.9	1,061	-1.50%
2023/07/07	2	36.10	0	0.00	35.60	2	984	0.20%
2023/07/04	1	35.40	4	35.40	35.15	-3	929	-0.32%
2023/07/03	1	36.30	3	36.35	36.40	-2	908	-0.22%
2023/06/30	5	34.59	0	0.00	34.75	5	884	0.56%
2023/06/28	2	34.80	7	35.40	34.50	-5	866	-0.58%
2023/06/27	6	36.25	13	36.15	35.65	-7	848	-0.83%
2023/06/26	1	37.15	6	36.67	37.30	-5	821	-0.61%
2023/06/21	1	37.70	1	37.50	37.65	0	801	0.00%
2023/06/20	6	36.99	6	37.10	37.00	0	785	0.00%
2023/06/19	2	36.00	0	0.00	36.05	2	760	0.26%
2023/06/16	8	36.10	5	36.20	36.30	3	742	0.40%
2023/06/15	0	0.00	1	34.75	34.85	-1	686	-0.15%
2023/06/14	1	33.60	0	0.00	33.80	1	662	0.15%
2023/06/13	7	34.51	0	0.00	34.15	7	646	1.08%
2023/06/12	6	33.85	0	0.00	34.05	6	617	0.97%
2023/06/08	4	33.29	1	33.55	33.40	3	615	0.49%
2023/06/06	1	32.25	0	0.00	32.65	1	587	0.17%
2023/05/19	0	0.00	1	29.70	29.45	-1	532	-0.19%
2023/05/15	1	29.10	0	0.00	29.00	1	550	0.18%
2023/05/04	0	0.00	1	31.50	30.80	-1	564	-0.18%
2023/05/03	1	31.10	0	0.00	31.35	1	558	0.18%
2023/05/02	1	30.25	0	0.00	30.75	1	543	0.18%
2023/04/28	3	29.70	0	0.00	29.65	3	525	0.57%
2023/04/25	1	29.00	1	28.55	28.30	0	516	0.00%
2023/04/21	3	28.65	0	0.00	28.65	3	541	0.55%
2023/04/18	1	29.95	0	0.00	29.75	1	563	0.18%
2023/04/17	0	0.00	1	29.85	29.85	-1	561	-0.18%
2023/04/07	2	28.95	0	0.00	28.95	2	546	0.37%
2023/03/23	1	29.45	0	0.00	29.30	1	585	0.17%
2023/03/22	0.4	29.47	0	0.00	29.50	0.4	587	0.07%
2023/03/16	0.1	29.05	0	0.00	28.90	0.1	616	0.02%
2023/03/02	0	0.00	1	29.90	29.70	-1	691	-0.14%
2023/03/01	0	30.70	0	0.00	30.40	0	675	0.00%
2023/02/22	1	32.15	0	0.00	32.05	1	670	0.15%
2023/02/03	0	0.00	8.4	31.99	31.80	-8.4	662	-1.26%
2023/02/02	0	0.00	1	31.90	31.50	-1	655	-0.15%
2023/02/01	1	30.75	0	0.00	30.95	1	645	0.15%
2023/01/13	1	29.85	1	29.95	30.00	0	638	0.00%
2023/01/11	0.2	29.45	0	0.00	29.95	0.2	639	0.03%
2022/12/20	3	32.50	0	0.00	32.35	3	661	0.45%
2022/12/15	0	0.00	3	33.23	33.30	-3	663	-0.45%
2022/12/09	1	33.25	0	0.00	33.15	1	666	0.15%
2022/12/08	1	32.55	1	32.80	33.10	0	669	0.00%
2022/12/07	1	32.95	1	33.10	32.65	0	671	0.00%
2022/12/06	0	0.00	6	32.90	32.65	-6	678	-0.88%
2022/12/05	7	32.72	1	33.00	33.40	6	668	0.90%
2022/12/01	0	0.00	7	31.84	31.70	-7	674	-1.04%
2022/11/17	2	30.80	0	0.00	30.85	2	790	0.25%
2022/10/24	0	0.00	2	28.50	28.00	-2	935	-0.21%
2022/10/21	0.1	27.65	0	0.00	27.50	0.1	943	0.01%
2022/10/14	0	0.00	2	28.35	28.25	-2	989	-0.20%
2022/10/03	1	28.90	0	0.00	29.00	1	1,383	0.07%
2022/09/29	2	29.70	5	29.75	29.65	-3	1,390	-0.22%
2022/09/26	0	0.00	7	31.20	30.80	-7	1,377	-0.51%
2022/09/16	7	34.91	0	0.00	34.70	7	1,386	0.50%
2022/09/15	0	0.00	1	35.00	34.80	-1	1,386	-0.07%
2022/09/08	1	33.85	0	0.00	33.70	1	1,424	0.07%
2022/08/29	0	0.00	8	33.19	33.30	-8	1,451	-0.55%
2022/08/26	21.1	35.52	18	34.63	34.50	3.1	1,448	0.21%
2022/08/23	0	0.00	1	33.45	33.15	-1	1,342	-0.07%
2022/08/22	6	33.78	0	0.00	33.50	6	1,349	0.44%
2022/08/18	2	33.35	3	33.52	33.55	-1	1,359	-0.07%
2022/08/17	4	33.18	0	0.00	33.40	4	1,359	0.29%
2022/08/08	0	0.00	4	30.35	30.45	-4	1,354	-0.30%
2022/08/04	0	0.00	8	31.78	31.05	-8	1,353	-0.59%
2022/08/03	0	0.00	1	32.75	32.55	-1	1,337	-0.07%
2022/08/02	11	33.98	5	33.52	33.50	6	1,335	0.45%
2022/08/01	1	33.55	0	0.00	34.00	1	1,317	0.08%
2022/07/29	1	33.05	1	33.00	33.00	0	1,301	0.00%
2022/07/28	2	32.45	0	0.00	32.20	2	1,294	0.15%
2022/07/26	2	33.63	0	0.00	32.50	2	1,289	0.16%
2022/07/22	2	33.75	2	33.35	33.40	0	1,267	0.00%
2022/07/21	1	32.70	0	0.00	33.05	1	1,267	0.08%
2022/07/19	7	33.46	9	33.36	32.55	-2	1,227	-0.16%
2022/07/15	8	34.63	6	35.08	36.05	2	1,142	0.18%
2022/07/14	0	0.00	3	33.73	34.70	-3	1,006	-0.30%
2022/07/13	0	0.00	3	31.55	31.55	-3	890	-0.34%
2022/07/11	2	29.40	0	0.00	29.85	2	879	0.23%
2022/07/08	0	0.00	1	28.55	28.55	-1	854	-0.12%
2022/07/07	1	27.05	8	27.83	27.85	-7	853	-0.82%
2022/07/04	8	27.18	0	0.00	26.90	8	862	0.93%
2022/06/30	1	27.20	0	0.00	26.80	1	861	0.12%
2022/06/27	1	28.80	0	0.00	29.05	1	858	0.12%
2022/06/24	0	0.00	1	28.65	28.90	-1	857	-0.12%
2022/06/21	2	28.40	0	0.00	29.10	2	865	0.23%
2022/06/17	1	30.00	1	30.50	29.40	0	849	0.00%
2022/06/16	1	30.50	1	33.05	30.50	0	842	0.00%
2022/06/15	0	0.00	2	33.28	33.15	-2	826	-0.24%
2022/06/14	12	34.33	1	34.00	34.00	11	832	1.32%
2022/06/13	12	35.65	0	0.00	35.60	12	836	1.43%
2022/06/10	0	0.00	2	36.30	36.65	-2	839	-0.24%
2022/06/09	2	36.08	0	0.00	36.80	2	843	0.24%
2022/06/06	22	40.02	0	0.00	39.95	22	821	2.68%
2022/05/09	2	37.50	4	37.70	37.10	-2	1,122	-0.18%
2022/04/29	0	0.00	1	39.85	39.75	-1	1,400	-0.07%
2022/04/25	0	0.00	2	40.90	41.05	-2	1,447	-0.14%
2022/04/22	0	0.00	4	42.05	42.05	-4	1,454	-0.27%
2022/04/20	1	42.65	1	42.70	42.65	0	1,456	0.00%
2022/04/19	1	41.95	0	0.00	42.00	1	1,455	0.07%
2022/04/18	1	41.10	0	0.00	40.95	1	1,462	0.07%
2022/04/14	2	42.25	0	0.00	42.20	2	1,554	0.13%
2022/04/13	2	42.40	0	0.00	42.35	2	1,564	0.13%
2022/04/11	3	41.83	3	41.90	41.30	0	1,573	0.00%
2022/04/08	3	42.90	0	0.00	42.75	3	1,575	0.19%
2022/04/07	2	43.45	1	43.25	42.80	1	1,584	0.06%
2022/03/31	0.7	45.50	0	0.00	45.20	0.7	1,579	0.04%
2022/03/29	2	45.80	2	45.50	45.40	0	1,579	0.00%
2022/03/28	2	45.95	1	45.25	45.95	1	1,581	0.06%
2022/03/25	2	46.10	3	45.73	45.40	-1	1,592	-0.06%
2022/03/23	1	47.00	1	47.20	47.45	0	1,588	0.00%
2022/03/18	0	0.00	1	44.50	45.45	-1	1,581	-0.06%
2022/03/15	1	41.95	0	0.00	42.20	1	1,590	0.06%
2022/03/09	1	41.90	1	40.90	40.75	0	1,643	0.00%
2022/03/08	2	41.73	0	0.00	41.50	2	1,641	0.12%
2022/03/04	1	43.50	0	0.00	43.55	1	1,624	0.06%
2022/03/01	0	0.00	1	44.00	44.55	-1	1,622	-0.06%
2022/02/25	2	42.45	0	0.00	42.75	2	1,612	0.12%
2022/02/24	1	43.70	0	0.00	42.85	1	1,591	0.06%
2022/02/23	1	43.85	0	0.00	44.20	1	1,578	0.06%
2022/02/18	1	44.50	0	0.00	44.80	1	1,553	0.06%
2022/02/17	0	0.00	2	44.15	44.30	-2	1,546	-0.13%
2022/02/16	2	45.30	0	0.00	45.30	2	1,538	0.13%
2022/02/15	1	44.50	0	0.00	44.30	1	1,521	0.07%
2022/02/11	1	44.60	0	0.00	44.75	1	1,479	0.07%
2022/02/10	1	45.15	9	44.95	45.20	-8	1,471	-0.54%
2022/02/09	16	46.38	8	45.92	46.75	8	1,432	0.56%
2022/02/08	2	42.80	0	0.00	43.60	2	1,345	0.15%
2022/02/07	3	45.07	0	0.00	45.65	3	1,226	0.24%
2022/01/26	3	45.20	0	0.00	44.40	3	1,186	0.25%
2022/01/25	1	46.80	1	47.00	45.95	0	1,133	0.00%
2022/01/21	4	48.59	0	0.00	48.20	4	1,034	0.39%
2022/01/18	0	0.00	6	52.60	52.30	-6	973	-0.62%
2022/01/10	1	51.80	0	0.00	54.00	1	932	0.11%
2022/01/07	0	0.00	1	53.70	52.00	-1	903	-0.11%
2022/01/04	0	0.00	28	56.68	56.50	-28	817	-3.42%
2022/01/03	0.1	56.30	0	0.00	55.90	0.1	800	0.01%
2021/12/30	1	56.90	0	0.00	56.50	1	792	0.13%
2021/12/27	0	0.00	5	57.00	56.90	-5	779	-0.64%
2021/12/24	0	0.00	7	56.90	56.80	-7	775	-0.90%
2021/12/21	1	57.70	2	57.70	57.50	-1	761	-0.13%
2021/12/20	1	56.80	0	0.00	56.60	1	742	0.13%
2021/12/17	0	0.00	1	56.70	56.40	-1	729	-0.14%
2021/12/16	4	55.90	0	0.00	55.80	4	709	0.56%
2021/12/15	1	55.60	1	55.60	55.60	0	701	0.00%
2021/12/14	2	57.30	0	0.00	56.20	2	687	0.29%
2021/12/13	3	57.17	0	0.00	57.00	3	672	0.45%
2021/12/09	2	59.30	0	0.00	59.20	2	607	0.33%
2021/12/08	0	0.00	2	59.30	59.50	-2	602	-0.33%
2021/12/07	0	0.00	1	58.60	59.00	-1	604	-0.16%
2021/12/06	0	0.00	13	60.49	60.30	-13	562	-2.31%
2021/12/02	2	62.85	0	0.00	62.80	2	523	0.38%
2021/12/01	3	63.13	64	62.89	63.10	-61	515	-11.84%
2021/11/30	1	64.40	0	0.00	64.00	1	505	0.20%
2021/11/29	0	0.00	10	63.24	64.00	-10	503	-1.99%
2021/11/26	1	64.00	1	64.10	64.10	0	500	0.00%
2021/11/18	4	64.60	0	0.00	64.30	4	500	0.80%
2021/11/17	0	0.00	30	64.57	64.50	-30	504	-5.95%
2021/11/16	2	65.30	0	0.00	64.20	2	501	0.40%
2021/11/15	0	0.00	93.6	65.51	65.30	-93.6	501	-18.68%
2021/11/12	0	0.00	113.3	65.27	65.00	-113.3	510	-22.19%	大賣/鉅額交易
2021/11/11	0	0.00	1	64.80	64.80	-1	513	-0.19%
2021/11/10	0	0.00	1	65.60	65.30	-1	519	-0.19%
2021/11/09	1	64.00	24	65.03	65.20	-23	517	-4.45%
2021/11/08	3	64.03	0	0.00	63.90	3	519	0.58%
2021/11/03	1	68.10	0	0.00	68.20	1	563	0.18%
2021/11/02	0	0.00	1	67.60	67.70	-1	573	-0.17%
2021/11/01	2	68.20	0	0.00	68.30	2	618	0.32%
2021/10/29	0	0.00	2	67.40	67.00	-2	663	-0.30%
2021/10/14	5	65.50	0	0.00	65.20	5	897	0.56%
2021/10/13	6	65.37	0	0.00	65.20	6	934	0.64%
2021/10/04	5	66.56	1	67.50	65.40	4	1,129	0.35%
2021/10/01	1	68.30	1	68.60	68.30	0	1,123	0.00%
2021/09/29	1	69.80	0	0.00	69.50	1	1,140	0.09%
2021/09/22	1	68.70	1	68.10	68.30	0	1,223	0.00%
2021/09/14	1	71.20	0	0.00	71.00	1	1,369	0.07%
2021/09/10	0	0.00	1	72.00	71.50	-1	1,392	-0.07%
2021/09/08	1	69.30	0	0.00	69.20	1	1,408	0.07%
2021/09/03	2	71.40	0	0.00	71.50	2	1,420	0.14%
2021/09/02	3	71.00	1	72.00	71.00	2	1,452	0.14%
2021/09/01	1	71.20	0	0.00	72.00	1	1,482	0.07%
2021/08/25	0	0.00	2	71.10	70.70	-2	1,581	-0.13%
2021/08/24	1	69.90	0	0.00	69.30	1	1,588	0.06%
2021/08/23	2.5	71.58	0	0.00	70.60	2.5	1,616	0.15%
2021/08/20	0	0.00	2	69.40	70.00	-2	1,666	-0.12%
2021/08/17	2	71.70	0	0.00	69.90	2	1,766	0.11%
2021/08/16	5	70.52	0	0.00	70.00	5	1,783	0.28%
2021/08/12	1	73.50	0	0.00	73.50	1	1,807	0.06%
2021/08/11	1.5	73.57	0	0.00	73.00	1.5	1,828	0.08%
2021/08/10	6	73.67	2	73.10	73.10	4	1,855	0.22%
2021/08/09	3	77.87	0	0.00	77.00	3	1,857	0.16%
2021/08/06	3	77.60	0	0.00	77.70	3	1,905	0.16%
2021/08/05	13	77.98	0	0.00	78.00	13	1,943	0.67%
2021/08/04	0	0.00	11	82.00	80.80	-11	2,001	-0.55%
2021/08/03	2	77.70	0	0.00	77.70	2	2,083	0.10%
2021/07/30	0	0.00	1	77.40	77.10	-1	2,398	-0.04%
2021/07/29	1	78.70	0	0.00	77.90	1	2,424	0.04%
2021/07/28	1	77.50	0	0.00	77.90	1	2,486	0.04%
2021/07/27	12	78.83	0	0.00	78.30	12	2,563	0.47%
2021/07/26	4	79.83	9	80.10	79.90	-5	2,596	-0.19%
2021/07/23	4	81.13	0	0.00	81.00	4	2,630	0.15%
2021/07/22	12	82.76	0	0.00	82.20	12	2,660	0.45%
2021/07/21	2	85.90	1	84.70	84.40	1	2,646	0.04%
2021/07/20	3	82.80	3	83.30	83.60	0	2,616	0.00%
2021/07/19	1	84.30	14	84.03	84.30	-13	2,597	-0.50%
2021/07/16	0	0.00	4	83.38	83.50	-4	2,611	-0.15%
2021/07/15	1	83.00	2	81.50	83.00	-1	2,618	-0.04%
2021/07/14	4	81.88	1	82.20	82.00	3	2,642	0.11%
2021/07/13	2	83.70	1	84.00	83.40	1	2,758	0.04%
2021/07/12	13	82.63	14	83.45	82.30	-1	2,754	-0.04%
2021/07/09	7	78.89	4	79.53	78.50	3	2,721	0.11%
2021/07/07	6	77.93	0	0.00	77.90	6	2,886	0.21%
2021/07/06	5	78.58	2	78.65	78.60	3	3,050	0.10%
2021/07/05	3.3	79.35	5	79.80	79.10	-1.7	3,159	-0.05%
2021/07/02	3	78.33	2	78.60	78.90	1	3,225	0.03%
2021/07/01	10	78.28	1	79.30	77.60	9	3,285	0.27%
2021/06/30	2	79.70	0	0.00	78.90	2	3,422	0.06%
2021/06/29	5	79.58	1	80.80	79.20	4	3,595	0.11%
2021/06/28	9	80.58	0	0.00	80.50	9	3,608	0.25%
2021/06/25	18	80.70	2	81.10	82.20	16	3,582	0.45%
2021/06/23	0	0.00	2	78.40	78.60	-2	3,572	-0.06%
2021/06/22	4	76.98	0	0.00	76.60	4	3,572	0.11%
2021/06/21	1	77.70	0	0.00	77.30	1	3,597	0.03%
2021/06/18	1	78.80	3	79.00	78.90	-2	3,625	-0.06%
2021/06/17	1	76.70	0	0.00	77.40	1	3,644	0.03%
2021/06/15	0	77.50	0	0.00	77.00	0	3,802	0.00%
2021/06/10	1	76.80	0	0.00	76.60	1	4,079	0.02%
2021/06/09	5	79.24	1.4	79.00	79.60	3.6	4,120	0.09%
2021/06/07	4	78.35	2	77.90	78.20	2	4,623	0.04%
2021/06/04	0	0.00	1	78.20	79.20	-1	4,762	-0.02%
2021/06/03	1	78.30	0	0.00	78.30	1	4,759	0.02%
2021/06/02	1	80.00	0	0.00	79.70	1	4,767	0.02%
2021/06/01	0	0.00	4	78.60	78.70	-4	4,753	-0.08%
2021/05/31	10	77.71	12	77.72	77.40	-2	4,755	-0.04%
2021/05/28	2.2	77.56	0	0.00	78.00	2.2	4,749	0.05%
2021/05/26	1.2	73.43	0	0.00	73.00	1.2	4,784	0.03%
2021/05/24	0	0.00	2	69.10	69.50	-2	4,793	-0.04%
2021/05/21	1.1	67.70	3	69.10	70.10	-2	4,842	-0.04%
2021/05/20	3	67.13	4	66.93	66.60	-1	4,882	-0.02%
2021/05/19	2	66.80	0	0.00	67.00	2	5,007	0.04%
2021/05/18	3	66.00	0	0.00	67.20	3	5,222	0.06%
2021/05/17	29	65.98	58	63.51	63.10	-29	5,225	-0.55%
2021/05/14	0	0.00	8	71.99	70.10	-8	5,210	-0.15%
2021/05/13	10	67.71	0	0.00	68.60	10	5,213	0.19%
2021/05/12	2	72.45	4	69.15	67.40	-2	5,194	-0.04%
2021/05/11	15	71.96	5	74.56	71.50	10	5,147	0.19%
2021/05/10	3	80.13	3	78.93	78.80	0	5,120	0.00%
2021/05/07	9	77.11	70	76.57	78.30	-61	5,115	-1.19%
2021/05/06	3	83.60	0	0.00	83.60	3	4,894	0.06%
2021/05/04	5	89.82	6	90.78	94.20	-1	4,813	-0.02%
2021/05/03	5	92.96	4	93.83	91.50	1	4,735	0.02%
2021/04/29	1	93.80	2	94.55	94.00	-1	4,693	-0.02%
2021/04/28	2	93.10	3	93.10	93.40	-1	4,658	-0.02%
2021/04/27	3	89.80	0	0.00	90.30	3	4,653	0.06%
2021/04/26	2	90.40	2	90.50	90.30	0	4,689	0.00%
2021/04/23	2	88.80	0	0.00	88.70	2	4,705	0.04%
2021/04/22	0	0.00	1	89.80	88.00	-1	4,700	-0.02%
2021/04/21	0	0.00	26	90.46	89.80	-26	4,659	-0.56%
2021/04/20	1	89.30	9	89.46	89.00	-8	4,653	-0.17%
2021/04/19	9	89.17	2	90.00	89.00	7	4,635	0.15%
2021/04/16	2	95.70	4	95.10	95.30	-2	4,540	-0.04%
2021/04/15	1	91.00	0	0.00	93.50	1	4,499	0.02%
2021/04/14	0	0.00	60	88.26	90.80	-60	4,471	-1.34%
2021/04/13	4	95.90	1	93.20	92.00	3	4,402	0.07%
2021/04/12	7	97.31	4	97.43	95.90	3	4,308	0.07%
2021/04/09	3	104.83	7	105.93	106.50	-4	4,142	-0.10%
2021/04/08	0	0.00	5	103.40	103.50	-5	4,036	-0.12%
2021/04/07	4	100.18	1	100.50	99.60	3	3,966	0.08%
2021/04/06	4	98.05	9	100.00	100.00	-5	3,914	-0.13%
2021/04/01	5	98.34	10	98.85	98.00	-5	3,769	-0.13%
2021/03/31	1	94.90	0	0.00	94.30	1	3,590	0.03%
2021/03/29	0	0.00	2	94.80	95.30	-2	3,595	-0.06%
2021/03/23	2	91.75	0	0.00	93.50	2	3,565	0.06%
2021/03/22	0	0.00	1	92.80	91.60	-1	3,532	-0.03%
2021/03/19	8	94.38	1	95.40	93.40	7	3,513	0.20%
2021/03/17	3	93.30	3	93.33	93.20	0	3,405	0.00%
2021/03/16	6	93.75	12	95.83	92.50	-6	3,349	-0.18%
2021/03/15	4	92.30	4	91.88	92.60	0	3,179	0.00%
2021/03/12	1	92.10	4	92.75	92.00	-3	3,144	-0.10%
2021/03/11	12	91.80	8.1	91.46	93.40	3.9	3,004	0.13%
2021/03/10	1	86.90	3	87.77	86.70	-2	2,639	-0.08%
2021/03/09	3	82.70	0	0.00	82.60	3	2,491	0.12%
2021/03/08	1	83.60	0	0.00	83.60	1	2,485	0.04%
2021/03/04	2	81.05	0	0.00	81.80	2	2,459	0.08%
2021/03/03	4	82.40	2	81.80	82.10	2	2,462	0.08%
2021/03/02	6	83.97	6	84.33	83.90	0	2,444	0.00%
2021/02/26	2	81.20	14.3	80.75	81.20	-12.3	2,359	-0.52%
2021/02/25	3	82.70	0	0.00	82.70	3	2,325	0.13%
2021/02/24	0	0.00	1	82.90	83.20	-1	2,288	-0.04%
2021/02/23	8	83.80	2	85.00	83.20	6	2,268	0.26%
2021/02/22	23	86.46	4	86.55	86.70	19	2,208	0.86%
2021/02/19	5	86.70	4	87.10	88.00	1	2,162	0.05%
2021/02/18	7.1	83.23	3	83.67	86.10	4.1	2,051	0.20%
2021/02/17	4	78.78	21	78.79	79.10	-17	1,811	-0.94%
2021/02/04	1	77.30	93	77.68	78.20	-92	1,752	-5.25%
2021/02/03	3	77.10	11	76.01	75.90	-8	1,730	-0.46%
2021/02/02	3	77.63	1.3	77.22	76.80	1.8	1,850	0.09%
2021/02/01	0	0.00	116	77.32	78.30	-116	1,833	-6.33%	大賣/鉅額交易
2021/01/29	4	77.05	3	75.67	73.60	1	1,749	0.06%
2021/01/28	1	74.60	0	0.00	74.70	1	1,688	0.06%
2021/01/22	2	73.40	0	0.00	73.60	2	1,720	0.12%
2021/01/21	1	72.10	0	0.00	73.60	1	1,722	0.06%
2021/01/20	2	73.05	2	75.45	73.30	0	1,713	0.00%
2021/01/19	23	78.20	10	77.60	77.60	13	1,667	0.78%
2021/01/18	1	77.50	1	77.00	77.30	0	1,623	0.00%
2021/01/14	3	76.10	1	76.70	76.00	2	1,609	0.12%
2021/01/13	0	0.00	1	76.10	75.90	-1	1,617	-0.06%
2021/01/12	0	0.00	10	75.20	76.00	-10	1,637	-0.61%
2021/01/11	14	75.31	14	77.71	75.20	0	1,631	0.00%
2021/01/07	0	0.00	3	73.67	73.70	-3	1,657	-0.18%
2021/01/06	14.5	71.99	0	0.00	72.40	14.5	1,664	0.87%
2021/01/05	1	73.20	0	0.00	73.10	1	1,669	0.06%
2021/01/04	0	0.00	29	72.91	73.30	-29	1,693	-1.71%
2020/12/31	2	72.80	102	72.97	72.80	-100	1,707	-5.86%	大賣/
2020/12/30	1	73.10	75.3	72.85	73.90	-74.3	1,723	-4.31%
2020/12/29	3	72.17	2	72.20	71.90	1	1,753	0.06%
2020/12/28	1	72.40	0	0.00	72.50	1	1,759	0.06%
2020/12/24	6	73.65	0	0.00	73.50	6	1,783	0.34%
2020/12/23	8	72.93	0	0.00	72.70	8	1,805	0.44%
2020/12/22	5	75.64	0	0.00	74.50	5	1,821	0.27%
2020/12/17	3	78.70	0	0.00	77.50	3	1,914	0.16%
2020/12/16	3	77.50	0	0.00	77.30	3	1,910	0.16%
2020/12/15	23	77.68	10	78.61	76.70	13	1,952	0.67%
2020/12/14	0	0.00	30	78.73	78.40	-30	2,041	-1.47%
2020/12/10	0	0.00	1	77.20	77.00	-1	2,096	-0.05%
2020/12/08	1	72.30	30	74.27	75.00	-29	2,182	-1.33%
2020/12/07	0	0.00	1	75.20	73.30	-1	2,380	-0.04%
2020/12/04	14	75.96	0	0.00	76.00	14	2,514	0.56%
2020/12/02	1	76.50	0	0.00	76.40	1	2,614	0.04%
2020/11/27	1	78.40	10	78.30	78.30	-9	2,987	-0.30%
2020/11/26	6	77.50	0	0.00	77.80	6	3,242	0.19%
2020/11/25	1	77.70	0	0.00	77.70	1	3,583	0.03%
2020/11/24	1	77.50	0	0.00	77.30	1	3,715	0.03%
2020/11/23	0	0.00	1	77.70	77.70	-1	3,734	-0.03%
2020/11/19	2	77.20	0	0.00	77.20	2	3,872	0.05%
2020/11/18	0	0.00	3	77.80	77.30	-3	4,010	-0.07%
2020/11/17	4	75.90	0	0.00	75.80	4	4,038	0.10%
2020/11/16	0	0.00	3	77.50	77.40	-3	4,107	-0.07%
2020/11/10	7	76.83	0	0.00	76.70	7	4,273	0.16%
2020/11/09	0	0.00	3	81.70	82.30	-3	4,175	-0.07%
2020/11/05	1	79.80	0	0.00	79.70	1	4,228	0.02%
2020/11/04	12	81.88	1	81.90	81.90	11	4,341	0.25%
2020/11/02	33	78.98	1	77.30	77.30	32	4,446	0.72%
2020/10/30	4	79.80	0	0.00	80.10	4	4,523	0.09%
2020/10/29	0	0.00	4	79.48	80.40	-4	4,831	-0.08%
2020/10/28	1	80.60	1	80.90	80.60	0	4,990	0.00%
2020/10/26	0	0.00	1	81.30	80.60	-1	5,077	-0.02%
2020/10/23	1	82.20	2	82.10	82.10	-1	5,132	-0.02%
2020/10/22	5	79.28	1	80.20	80.20	4	5,201	0.08%
2020/10/21	1	80.00	0	0.00	80.10	1	5,285	0.02%
2020/10/20	4	80.18	1	79.80	80.10	3	5,537	0.05%
2020/10/19	0	0.00	3	81.73	81.20	-3	5,550	-0.05%
2020/10/16	2	81.55	0	0.00	80.80	2	5,625	0.04%
2020/10/15	1	83.20	0	0.00	83.00	1	5,718	0.02%
2020/10/13	2	84.00	0	0.00	85.20	2	5,700	0.04%
2020/10/07	2	85.95	1	86.20	86.10	1	5,774	0.02%
2020/10/06	3	86.33	15	86.69	87.40	-12	5,817	-0.21%
2020/09/30	0	0.00	3	82.00	82.50	-3	5,840	-0.05%
2020/09/28	10	82.74	28	81.48	82.40	-18	5,873	-0.31%
2020/09/25	13	79.34	5	80.36	79.00	8	5,884	0.14%
2020/09/24	18	82.72	5	82.10	82.20	13	5,847	0.22%
2020/09/23	8	85.21	3	85.20	85.90	5	5,840	0.09%
2020/09/22	2	87.45	1	88.20	87.10	1	5,868	0.02%
2020/09/21	1	87.70	1	88.80	87.50	0	5,867	0.00%
2020/09/18	2	87.80	2	87.20	88.30	0	5,862	0.00%
2020/09/17	10	86.37	5	87.84	86.20	5	5,831	0.09%
2020/09/16	13	90.49	7	90.04	89.00	6	5,752	0.10%
2020/09/15	3	91.97	2	91.70	91.50	1	5,736	0.02%
2020/09/14	10	90.36	8	91.05	90.70	2	5,758	0.03%
2020/09/11	1	92.10	0	0.00	91.30	1	5,721	0.02%
2020/09/10	7	95.41	3	93.10	92.60	4	5,703	0.07%
2020/09/09	1	96.00	8	97.25	97.00	-7	5,681	-0.12%
2020/09/07	2	95.00	3	94.30	94.00	-1	5,679	-0.02%
2020/09/04	6	95.98	1	96.10	96.30	5	5,677	0.09%
2020/09/03	8	99.31	108	100.73	99.00	-100	5,592	-1.79%	大賣/
2020/09/02	5	97.76	2	98.85	97.20	3	5,483	0.05%
2020/09/01	5	98.52	0	0.00	97.30	5	5,390	0.09%
2020/08/31	0	0.00	34.8	100.15	100.50	-34.8	5,159	-0.67%
2020/08/28	0	0.00	9	92.52	91.50	-9	4,848	-0.19%
2020/08/27	3	89.10	3	89.97	89.10	0	4,882	0.00%
2020/08/26	0	0.00	10	89.98	89.70	-10	4,910	-0.20%
2020/08/25	16	89.59	24	89.83	90.30	-8	4,936	-0.16%
2020/08/24	17	89.89	9	89.50	91.80	8	4,898	0.16%
2020/08/20	4	86.58	2	82.00	83.00	2	4,863	0.04%
2020/08/19	2	88.30	0	0.00	88.00	2	4,959	0.04%
2020/08/14	4	85.68	1	86.60	85.40	3	5,131	0.06%
2020/08/13	1	86.30	3	85.80	85.50	-2	5,137	-0.04%
2020/08/12	3	85.23	4	84.65	84.30	-1	5,126	-0.02%
2020/08/11	1	85.00	0	0.00	84.70	1	5,144	0.02%
2020/08/10	15	88.38	0	0.00	86.90	15	5,118	0.29%
2020/08/07	0	0.00	1	89.90	91.00	-1	5,029	-0.02%
2020/08/06	4	89.85	5	89.00	89.20	-1	5,064	-0.02%
2020/08/05	8	90.05	8	90.59	90.00	0	5,118	0.00%
2020/08/04	6	89.47	8	89.95	90.00	-2	5,081	-0.04%
2020/08/03	2	86.60	11.6	84.69	86.80	-9.6	4,878	-0.20%
2020/07/31	0	0.00	2	81.65	80.50	-2	4,986	-0.04%
2020/07/30	2	79.25	3	79.20	80.00	-1	5,023	-0.02%
2020/07/29	2	78.60	2	78.85	78.70	0	5,046	0.00%
2020/07/28	14	80.76	6	79.45	78.60	8	5,072	0.16%
2020/07/27	11	84.66	2	84.10	84.10	9	5,221	0.17%
2020/07/24	2	86.35	8	85.56	85.70	-6	5,315	-0.11%
2020/07/23	1	82.00	1	82.00	83.00	0	5,285	0.00%
2020/07/22	0	0.00	2	82.65	83.20	-2	5,397	-0.04%
2020/07/21	0	0.00	9	79.68	81.90	-9	5,366	-0.17%
2020/07/17	7	75.47	1	75.40	75.20	6	5,418	0.11%
2020/07/15	3	76.10	1	78.60	78.80	2	5,822	0.03%
2020/07/14	7	78.86	6	76.70	76.10	1	5,907	0.02%
2020/07/13	1	79.70	1	79.50	80.90	0	5,984	0.00%
2020/07/10	4	77.50	1	77.50	77.40	3	6,003	0.05%
2020/07/07	2	80.20	0	0.00	79.80	2	5,967	0.03%
2020/07/06	1	81.10	0	0.00	81.50	1	5,969	0.02%
2020/07/03	3	79.10	1	79.10	78.90	2	5,959	0.03%
2020/07/01	8	78.21	0	0.00	79.30	8	5,920	0.14%
2020/06/30	1	78.60	0	0.00	79.10	1	5,862	0.02%
2020/06/29	0	0.00	4	80.50	80.00	-4	5,830	-0.07%
2020/06/23	5	82.68	0	0.00	82.30	5	5,828	0.09%
2020/06/22	0	0.00	1	85.20	82.60	-1	5,826	-0.02%
2020/06/19	0	0.00	1	85.80	85.90	-1	5,806	-0.02%
2020/06/18	1	85.60	2	84.85	85.50	-1	5,780	-0.02%
2020/06/17	6	85.32	12	84.58	84.50	-6	5,766	-0.10%
2020/06/16	10	86.44	5	86.88	86.20	5	5,763	0.09%
2020/06/15	0	0.00	1	84.00	84.00	-1	5,562	-0.02%
2020/06/12	0	0.00	1	76.70	80.70	-1	5,423	-0.02%
2020/06/10	1	80.70	0	0.00	80.70	1	5,368	0.02%
2020/06/09	0	0.00	3	80.50	80.10	-3	5,378	-0.06%
2020/06/08	2	81.10	2	80.50	80.00	0	5,365	0.00%
2020/06/05	0	0.00	2	81.50	81.10	-2	5,338	-0.04%
2020/06/04	0	0.00	7	80.63	80.50	-7	5,307	-0.13%
2020/06/03	15	82.36	2	82.70	80.50	13	5,293	0.25%
2020/06/02	5	80.06	5	79.66	80.50	0	5,126	0.00%
2020/06/01	21	79.53	18	79.32	79.10	3	5,126	0.06%
2020/05/29	7	78.43	10	79.90	80.40	-3	5,101	-0.06%
2020/05/28	10	79.68	9	79.48	77.60	1	5,040	0.02%
2020/05/27	23	78.33	22	77.51	79.00	1	4,977	0.02%
2020/05/26	52	78.78	53	78.25	77.20	-1	4,919	-0.02%
2020/05/25	23	77.73	25	77.75	77.90	-2	4,729	-0.04%
2020/05/22	15	75.03	17	75.18	74.20	-2	4,554	-0.04%
2020/05/21	2	73.10	3	73.80	74.20	-1	4,462	-0.02%
2020/05/20	0	0.00	6	70.70	70.80	-6	4,358	-0.14%
2020/05/19	11	71.25	13	70.98	70.40	-2	4,342	-0.05%
2020/05/18	20	71.35	19	71.02	70.90	1	4,309	0.02%
2020/05/15	10	70.15	12	68.91	68.50	-2	4,249	-0.05%
2020/05/14	4	70.25	1	70.90	69.10	3	4,212	0.07%
2020/05/13	17	71.94	13	71.82	72.10	4	4,160	0.10%
2020/05/12	5	69.56	3	70.43	69.90	2	4,062	0.05%
2020/05/11	4	74.25	16	73.73	73.00	-12	3,921	-0.31%
2020/05/08	7	76.13	24	76.83	74.80	-17	3,852	-0.44%
2020/05/07	73	76.19	34	77.45	76.00	39	3,739	1.04%
2020/05/06	1	73.90	5	73.54	73.10	-4	3,472	-0.12%
2020/05/05	12	72.64	15	71.83	71.60	-3	3,392	-0.09%
2020/05/04	18	73.08	28	72.19	72.10	-10	3,337	-0.30%
2020/04/30	139	75.74	144	73.78	72.20	-5	3,268	-0.15%	大買/大賣/
2020/04/29	53	70.55	69	70.70	73.00	-16	3,049	-0.52%
2020/04/28	34	69.24	29	69.33	68.50	5	2,870	0.17%
2020/04/27	18	64.75	14	66.08	68.20	4	2,663	0.15%
2020/04/24	0	0.00	5	62.88	62.00	-5	2,505	-0.20%
2020/04/23	24	66.87	24	65.37	63.80	0	2,445	0.00%
2020/04/22	33	64.45	30	63.17	65.20	3	2,337	0.13%
2020/04/21	43	66.53	33.7	64.75	64.10	9.3	2,246	0.41%
2020/04/20	62	62.73	70	64.48	66.50	-8	2,019	-0.40%
2020/04/17	26	59.18	22	60.43	60.50	4	1,803	0.22%
2020/04/16	11	54.55	19	55.47	56.70	-8	1,665	-0.48%
2020/04/15	39	52.47	15	52.40	51.60	24	1,562	1.54%
2020/04/14	11	47.84	20	47.16	50.00	-9	1,482	-0.61%
2020/04/13	1	45.50	2	45.50	45.50	-1	1,435	-0.07%
2020/04/10	6	44.79	0	0.00	44.60	6	1,417	0.42%
2020/04/09	33	46.20	7	44.50	44.95	26	1,398	1.86%
2020/04/08	16	44.19	16	44.48	45.30	0	1,361	0.00%
2020/04/07	0	0.00	12	42.85	43.10	-12	1,334	-0.90%
2020/04/06	5	41.40	11	41.82	42.15	-6	1,301	-0.46%
2020/03/31	2	43.35	13	43.01	42.05	-11	1,269	-0.87%
2020/03/27	10	42.03	38	41.50	41.40	-28	1,248	-2.24%
2020/03/26	29	41.83	1	41.65	41.80	28	1,237	2.26%
2020/03/25	10	41.50	30	41.52	41.15	-20	1,213	-1.65%
2020/03/24	20	38.94	3	37.50	39.15	17	1,178	1.44%
2020/03/23	3	36.30	0	0.00	36.00	3	1,139	0.26%
2020/03/20	1	40.50	1	41.00	40.00	0	1,120	0.00%
2020/03/19	0	0.00	20	41.25	40.45	-20	1,087	-1.84%
2020/03/16	30	46.67	10	47.00	45.60	20	1,065	1.88%
2020/03/13	7	44.90	1	44.90	44.90	6	1,034	0.58%
2020/03/12	54	50.13	1	50.70	49.85	53	1,002	5.29%
2020/03/11	2	55.55	0	0.00	54.30	2	973	0.21%
2020/03/10	3	53.73	1	55.00	56.10	2	967	0.21%
2020/03/09	7	55.87	6	55.45	55.20	1	954	0.10%
2020/03/05	1	60.30	1	62.00	61.00	0	972	0.00%
2020/03/04	1	57.00	0	0.00	57.50	1	928	0.11%
2020/03/03	0	0.00	10	55.05	54.00	-10	895	-1.12%
2020/03/02	5	54.00	0	0.00	53.80	5	889	0.56%
2020/02/26	5	59.70	0	0.00	59.80	5	938	0.53%
2020/02/25	0	0.00	5	59.90	60.60	-5	937	-0.53%
2020/02/24	1	60.50	0	0.00	60.80	1	943	0.11%
2020/02/20	1	62.90	0	0.00	61.80	1	943	0.11%
2020/02/18	3	60.70	1	60.80	60.90	2	958	0.21%
2020/02/14	7	61.46	0	0.00	61.40	7	984	0.71%
2020/02/13	15	61.70	4	61.80	61.80	11	1,009	1.09%
2020/02/12	0	0.00	5	61.80	61.90	-5	1,061	-0.47%
2020/02/07	11	61.75	0	62.00	61.80	11	1,212	0.91%
2020/02/06	6	63.02	5	63.80	63.60	1	1,221	0.08%
2020/02/05	4	62.50	0	0.00	61.70	4	1,229	0.33%
2020/02/04	12	63.01	2	62.00	63.00	10	1,220	0.82%
2020/02/03	1	60.50	0	0.00	59.60	1	1,210	0.08%
2020/01/31	2	65.30	0	0.00	65.00	2	1,200	0.17%
2020/01/30	3	67.10	0	0.00	65.70	3	1,207	0.25%
2020/01/20	0	0.00	2	70.70	71.80	-2	1,185	-0.17%
2020/01/16	1	71.40	0	0.00	72.00	1	1,181	0.08%
2020/01/13	2	71.90	0	0.00	72.00	2	1,186	0.17%
2020/01/09	3	72.20	3	70.50	72.20	0	1,174	0.00%
2020/01/08	3	69.10	0	0.00	69.00	3	1,175	0.26%
2020/01/07	0	0.00	0	70.50	69.90	0	1,188	0.00%
2020/01/06	0	0.00	1	70.60	70.40	-1	1,199	-0.08%
2020/01/03	1	72.00	4	71.98	71.70	-3	1,218	-0.25%
2019/12/27	0	0.00	1	71.20	71.30	-1	1,276	-0.08%
2019/12/26	1	71.50	1	71.50	71.20	0	1,307	0.00%
2019/12/24	0	0.00	2	71.00	70.10	-2	1,462	-0.14%
2019/12/23	1	71.20	0	0.00	70.20	1	1,565	0.06%
2019/12/18	0	0.00	1	73.00	73.00	-1	1,581	-0.06%
2019/12/17	0	0.00	1	73.50	73.10	-1	1,637	-0.06%
2019/12/16	1	72.00	0	0.00	73.90	1	1,645	0.06%
2019/12/12	1	74.10	0	0.00	73.90	1	1,630	0.06%
2019/12/10	1	74.50	1	76.00	76.00	0	1,625	0.00%
2019/12/09	2	74.95	0	0.00	75.40	2	1,616	0.12%
2019/12/05	1	75.40	1	75.60	75.40	0	1,651	0.00%
2019/12/03	2	73.85	0	0.00	75.00	2	1,710	0.12%
2019/11/27	0.5	81.00	1	80.80	80.90	-0.5	1,715	-0.03%
2019/11/26	1	82.00	0	0.00	81.60	1	1,731	0.06%
2019/11/25	0	0.00	2	82.50	82.60	-2	1,723	-0.12%
2019/11/22	1	81.00	1	80.30	80.10	0	1,715	0.00%
2019/11/11	2	81.10	0	0.00	79.50	2	2,082	0.10%
2019/11/08	19	83.34	29	83.98	83.70	-10	2,154	-0.46%
2019/11/07	1	77.90	0	0.00	78.50	1	2,152	0.05%
2019/11/06	1.3	80.28	1	80.20	80.00	0.3	2,130	0.01%
2019/11/05	2	82.05	0	0.00	81.50	2	2,114	0.09%
2019/11/01	2	82.40	0	0.00	82.20	2	2,097	0.10%
2019/10/31	2	83.00	0	0.00	82.80	2	2,114	0.09%
2019/10/30	1	82.10	1	84.20	83.40	0	2,145	0.00%
2019/10/29	1	82.90	0	0.00	82.90	1	2,134	0.05%
2019/10/07	2	87.10	0	0.00	86.70	2	2,378	0.08%
2019/10/04	1	86.30	1	86.80	86.50	0	2,441	0.00%
2019/10/03	0	0.00	1	87.00	87.20	-1	2,477	-0.04%
2019/10/02	1	88.10	1	87.10	87.10	0	2,467	0.00%
2019/10/01	3	87.60	0	0.00	88.00	3	2,448	0.12%
2019/09/27	1	92.80	9	89.78	89.00	-8	2,440	-0.33%
2019/09/26	1	95.50	2	97.05	97.50	-1	2,362	-0.04%
2019/09/18	1	93.00	0	0.00	93.40	1	2,472	0.04%
2019/09/17	1	92.10	1	92.40	92.20	0	2,465	0.00%
2019/09/06	1	92.20	1	91.30	92.60	0	2,482	0.00%
2019/09/05	0	0.00	1	89.60	89.10	-1	2,458	-0.04%
2019/09/02	1	88.10	1	89.00	89.30	0	2,638	0.00%
2019/08/29	1	90.10	1	90.80	90.10	0	2,612	0.00%
2019/08/28	2	91.20	1	90.00	89.80	1	2,602	0.04%
2019/08/26	1	94.30	1	94.80	95.00	0	2,589	0.00%
2019/08/21	2	94.30	0	0.00	94.60	2	2,628	0.08%
2019/08/20	2	95.10	0	0.00	94.10	2	2,699	0.07%
2019/08/19	7	96.53	0	0.00	95.70	7	2,786	0.25%
2019/08/16	1	98.30	0	0.00	97.70	1	2,833	0.04%
2019/08/14	0	0.00	2	103.00	102.50	-2	2,815	-0.07%
2019/08/13	0	0.00	4	94.05	98.10	-4	2,699	-0.15%
2019/08/12	2	90.85	1	95.00	91.00	1	2,654	0.04%
2019/08/06	0	0.00	2	86.90	89.00	-2	2,634	-0.08%
2019/08/05	3	88.63	2	89.90	89.00	1	2,681	0.04%
2019/08/02	2	89.80	0	0.00	89.20	2	2,805	0.07%
2019/08/01	0	0.00	6	91.10	92.00	-6	2,797	-0.21%
2019/07/30	3	88.70	0	0.00	87.00	3	2,776	0.11%
2019/07/29	1	89.40	1	89.60	89.20	0	2,777	0.00%
2019/07/26	0	0.00	1	89.30	88.90	-1	2,806	-0.04%
2019/07/25	1	87.70	0	0.00	88.20	1	2,837	0.04%
2019/07/24	2	88.15	0	0.00	88.10	2	2,940	0.07%
2019/07/23	0	0.00	0.1	88.90	88.90	-0.1	2,952	0.00%
2019/07/22	0	0.00	1	89.90	88.90	-1	2,957	-0.03%
2019/07/19	1	90.90	0	0.00	90.70	1	2,959	0.03%
2019/07/18	7	92.26	12	92.58	91.60	-5	2,947	-0.17%
2019/07/17	1	89.20	9	89.81	90.00	-8	2,872	-0.28%
2019/07/16	2	89.90	3	89.90	88.10	-1	2,832	-0.04%
2019/07/15	3	89.50	3	88.90	88.40	0	2,792	0.00%
2019/07/12	6	88.95	1	88.80	87.80	5	2,809	0.18%
2019/07/10	6	87.55	4	87.38	87.70	2	2,795	0.07%
2019/07/09	7	88.00	14	88.35	89.40	-7	2,771	-0.25%
2019/07/08	1	85.80	0	0.00	86.00	1	2,776	0.04%
2019/07/04	1	88.00	0	0.00	86.30	1	2,947	0.03%
2019/07/03	2	85.95	2	86.10	86.40	0	2,939	0.00%
2019/07/02	2	85.60	0	0.00	85.90	2	2,945	0.07%
2019/07/01	2	85.10	0	0.00	85.20	2	2,970	0.07%
2019/06/28	12	88.58	16	87.06	84.60	-4	2,991	-0.13%
2019/06/27	0	0.00	6	84.10	85.60	-6	2,969	-0.20%
2019/06/26	11	85.13	7	84.97	86.10	4	3,022	0.13%
2019/06/20	0	0.00	26	84.74	84.90	-26	3,098	-0.84%
2019/06/19	1	83.90	0	0.00	84.30	1	3,097	0.03%
2019/06/18	0	0.00	1	83.00	82.60	-1	3,099	-0.03%
2019/06/17	1	83.20	0	0.00	82.70	1	3,112	0.03%
2019/06/14	1	82.70	0	0.00	82.80	1	3,130	0.03%
2019/06/12	1	85.30	7	85.94	84.20	-6	3,287	-0.18%
2019/06/11	2	85.40	9	85.77	86.00	-7	3,430	-0.20%
2019/06/10	3	82.97	5	82.88	83.40	-2	3,396	-0.06%
2019/06/06	1	80.10	1	80.40	80.70	0	3,392	0.00%
2019/06/05	5	80.78	0	0.00	80.70	5	3,460	0.14%
2019/06/04	1	78.90	0	0.00	78.50	1	3,605	0.03%
2019/06/03	2	81.90	5	80.82	79.00	-3	3,665	-0.08%
2019/05/31	3	81.50	1	81.80	80.80	2	3,738	0.05%
2019/05/30	3	82.47	0	0.00	81.10	3	3,828	0.08%
2019/05/29	0	0.00	2	83.00	81.90	-2	3,972	-0.05%
2019/05/28	0	0.00	1	81.30	81.30	-1	3,983	-0.03%
2019/05/24	3	82.80	20	83.15	83.00	-17	4,160	-0.41%
2019/05/23	4	80.15	25	79.82	81.70	-21	4,084	-0.51%
2019/05/22	28	79.69	21	78.17	78.10	7	4,059	0.17%
2019/05/20	1	78.40	1	77.40	77.60	0	4,070	0.00%
2019/05/17	1	77.50	1	77.50	78.00	0	4,072	0.00%
2019/05/15	0	0.00	2	73.95	73.00	-2	4,120	-0.05%
2019/05/14	3	70.07	0	0.00	73.40	3	4,251	0.07%
2019/05/13	7	72.89	6	72.95	72.80	1	4,326	0.02%
2019/05/10	7	78.34	5	77.62	76.60	2	4,416	0.05%
2019/05/07	0	0.00	2	74.65	74.30	-2	4,656	-0.04%
2019/05/03	1	74.50	3	72.70	74.90	-2	5,098	-0.04%
2019/05/02	1	72.30	1	74.00	72.80	0	5,156	0.00%
2019/04/30	5	73.50	4	72.95	71.60	1	5,309	0.02%
2019/04/29	1	78.50	0	0.00	78.20	1	5,294	0.02%
2019/04/26	0	0.00	5	80.60	80.50	-5	5,312	-0.09%
2019/04/25	1	81.00	1	81.00	80.20	0	5,325	0.00%
2019/04/24	1	78.40	0	0.00	78.80	1	5,328	0.02%
2019/04/23	13	78.42	0	0.00	78.30	13	5,343	0.24%
2019/04/22	1	79.90	1	79.80	79.60	0	5,377	0.00%
2019/04/18	10	78.85	0	0.00	78.30	10	5,584	0.18%
2019/04/17	0	0.00	1	80.70	80.10	-1	5,633	-0.02%
2019/04/16	0	0.00	2	80.90	80.40	-2	5,702	-0.04%
2019/04/15	1	82.20	0	0.00	82.00	1	5,755	0.02%
2019/04/12	0	0.00	8	77.88	80.20	-8	5,814	-0.14%
2019/04/11	0	0.00	12	80.20	79.10	-12	5,911	-0.20%
2019/04/10	6	81.70	0	0.00	83.60	6	5,868	0.10%
2019/04/09	1	78.50	0	0.00	79.80	1	5,951	0.02%
2019/04/03	12	79.00	0	0.00	79.10	12	6,035	0.20%
2019/04/02	7	78.74	7	79.60	79.40	0	6,073	0.00%
2019/04/01	13	80.30	7	79.76	78.90	6	6,058	0.10%
2019/03/29	3	84.77	0	0.00	83.10	3	5,958	0.05%
2019/03/28	8	85.08	0	0.00	86.00	8	6,004	0.13%
2019/03/27	0	0.00	5	84.00	84.00	-5	6,089	-0.08%
2019/03/25	17	85.39	0	0.00	86.00	17	6,325	0.27%
2019/03/22	2	88.10	5	89.30	88.00	-3	6,398	-0.05%
2019/03/21	10	88.88	0	0.00	88.50	10	6,520	0.15%
2019/03/20	5	91.18	0	0.00	91.00	5	6,728	0.07%
2019/03/15	0	0.00	1	89.30	88.60	-1	7,432	-0.01%
2019/03/14	11	91.05	13	91.72	90.90	-2	7,547	-0.03%
2019/03/13	1	87.80	11	86.13	88.00	-10	7,607	-0.13%
2019/03/12	1	86.10	0	0.00	85.60	1	7,806	0.01%
2019/03/08	11	85.50	3	85.77	84.90	8	8,033	0.10%
2019/03/07	1	93.60	0	0.00	90.50	1	7,909	0.01%
2019/03/06	0	0.00	8	92.64	93.10	-8	7,917	-0.10%
2019/03/04	2	89.60	9	90.60	91.50	-7	7,753	-0.09%
2019/02/26	2	87.85	3	87.43	86.90	-1	7,599	-0.01%
2019/02/25	1	89.80	1	89.20	88.30	0	7,497	0.00%
2019/02/20	1	83.20	5	82.50	84.30	-4	7,546	-0.05%
2019/02/19	17	83.87	0	0.00	82.80	17	7,795	0.22%
2019/02/18	3	83.10	0	0.00	82.80	3	7,779	0.04%
2019/02/15	0	0.00	2	86.00	85.90	-2	7,761	-0.03%
2019/02/14	3	85.90	1	85.60	85.60	2	7,741	0.03%
2019/02/13	76	91.69	4	89.28	85.60	72	7,681	0.94%
2019/02/12	51	89.94	31	88.78	91.60	20	7,582	0.26%
2019/02/11	38	89.36	54	89.85	88.90	-16	7,517	-0.21%
2019/01/30	40	88.94	9	89.23	89.10	31	7,427	0.42%
2019/01/29	7	84.44	2	85.55	86.00	5	7,390	0.07%
2019/01/28	11	85.22	13	86.31	84.00	-2	7,335	-0.03%
2019/01/25	1	85.20	13	85.95	85.20	-12	7,308	-0.16%
2019/01/24	31	82.87	54	79.54	82.70	-23	7,151	-0.32%
2019/01/23	54	76.49	53	76.47	77.50	1	6,938	0.01%
2019/01/22	16	75.72	18	75.40	76.50	-2	6,905	-0.03%
2019/01/21	49	73.85	47	73.43	74.00	2	6,766	0.03%
2019/01/18	2	70.40	7	70.43	71.20	-5	6,724	-0.07%
2019/01/17	3	69.20	0	0.00	69.60	3	6,734	0.04%
2019/01/16	9	70.22	18	70.52	69.80	-9	6,762	-0.13%
2019/01/15	1	70.20	7	70.27	70.20	-6	6,759	-0.09%
2019/01/14	1	70.10	4	69.85	69.10	-3	6,819	-0.04%
2019/01/11	59	68.99	78	69.58	68.50	-19	6,887	-0.28%
2019/01/10	56	72.97	44	73.35	72.10	12	6,751	0.18%
2019/01/09	4	72.90	10	74.03	73.20	-6	6,765	-0.09%
2019/01/08	10	72.60	18	73.84	73.80	-8	6,799	-0.12%
2019/01/07	2	72.60	10	72.70	73.60	-8	6,832	-0.12%
2019/01/04	49	71.71	45	71.75	71.30	4	6,861	0.06%
2019/01/03	19	72.52	19	73.22	73.90	0	6,852	0.00%
2019/01/02	2	70.80	6	71.40	71.20	-4	6,753	-0.06%
2018/12/28	27	71.18	21	71.47	71.50	6	6,786	0.09%
2018/12/26	22	68.42	12	67.15	67.10	10	6,750	0.15%
2018/12/25	27	66.85	81	67.61	68.90	-54	6,888	-0.78%
2018/12/24	1	68.00	0	0.00	68.10	1	7,064	0.01%
2018/12/22	18	69.70	22	69.80	70.00	-4	7,171	-0.06%
2018/12/21	13	70.08	4	70.45	72.00	9	7,392	0.12%
2018/12/20	10	68.60	8	68.15	69.00	2	7,565	0.03%
2018/12/19	7	70.53	16	69.32	68.30	-9	7,539	-0.12%
2018/12/18	12	75.49	2	75.30	74.60	10	7,394	0.14%
2018/12/17	1	75.00	1	74.60	75.00	0	7,391	0.00%
2018/12/14	35	74.94	36	74.87	74.90	-1	7,314	-0.01%
2018/12/13	1	74.20	8	75.36	77.00	-7	7,241	-0.10%
2018/12/12	5	75.90	65	74.19	74.00	-60	7,067	-0.85%
2018/12/11	0	0.00	9	71.88	72.90	-9	6,712	-0.13%
2018/12/07	25	66.71	37	67.28	69.00	-12	6,438	-0.19%
2018/12/06	11	63.53	14	64.91	65.00	-3	6,190	-0.05%
2018/12/05	53	63.61	44	63.29	64.30	9	6,011	0.15%
2018/12/04	21	60.96	13	60.86	62.00	8	5,777	0.14%
2018/12/03	31	59.27	22	58.75	58.00	9	5,584	0.16%
2018/11/30	7	57.20	4	57.18	57.80	3	5,511	0.05%
2018/11/29	1	57.30	8	58.14	56.60	-7	5,621	-0.12%
2018/11/28	1	56.30	1	56.80	55.90	0	5,625	0.00%
2018/11/27	1	56.30	1	55.90	56.60	0	5,600	0.00%
2018/11/26	5	54.94	1	54.70	55.20	4	5,572	0.07%
2018/11/21	3	57.00	0	0.00	57.00	3	5,503	0.05%
2018/11/20	7	58.46	59	58.14	57.90	-52	5,439	-0.96%
2018/11/19	15	56.47	20	55.24	56.90	-5	5,338	-0.09%
2018/11/16	18	57.03	225	56.79	54.50	-207	5,253	-3.94%	大賣/鉅額交易
2018/11/13	10	55.18	2	54.10	55.60	8	4,902	0.16%
2018/11/12	0	0.00	3	54.40	54.30	-3	4,901	-0.06%
2018/11/09	2	54.60	0	0.00	54.60	2	4,895	0.04%
2018/11/07	16	52.11	0	0.00	53.60	16	4,861	0.33%
2018/11/06	1	53.60	0	0.00	51.90	1	4,891	0.02%
2018/11/05	0	0.00	1	54.40	54.80	-1	4,855	-0.02%
2018/11/02	0	0.00	3	54.73	53.70	-3	4,915	-0.06%
2018/11/01	1	53.20	1	52.90	52.80	0	4,858	0.00%
2018/10/31	0	0.00	3	51.97	52.30	-3	4,843	-0.06%
2018/10/30	0	0.00	1	50.00	50.50	-1	4,822	-0.02%
2018/10/29	26	47.46	2	48.60	49.00	24	4,804	0.50%
2018/10/25	1	50.50	6	51.32	50.50	-5	4,777	-0.10%
2018/10/24	8	52.50	7	52.40	52.50	1	4,812	0.02%
2018/10/23	0	0.00	2	53.10	53.60	-2	4,888	-0.04%
2018/10/19	0	0.00	4	52.50	54.30	-4	5,027	-0.08%
2018/10/18	0	0.00	5	51.30	51.90	-5	4,967	-0.10%
2018/10/17	1	51.70	5	51.80	51.60	-4	5,044	-0.08%
2018/10/16	63	52.09	19	51.64	52.00	44	5,100	0.86%
2018/10/15	28	51.61	11	51.37	52.30	17	5,019	0.34%
2018/10/12	46	47.70	2	48.60	50.30	44	4,964	0.89%
2018/10/11	66	45.38	18	45.34	45.85	48	4,975	0.96%
2018/10/09	7	47.28	2	48.73	49.15	5	5,136	0.10%
2018/10/08	24	46.20	11	46.95	46.75	13	5,247	0.25%
2018/10/05	38	48.03	1	49.50	48.20	37	5,226	0.71%
2018/10/04	6	49.00	0	0.00	49.10	6	5,070	0.12%
2018/10/03	18	50.26	45	51.42	49.80	-27	5,002	-0.54%
2018/10/02	2	54.00	0	0.00	52.20	2	4,807	0.04%
2018/10/01	8	57.80	8	57.33	58.00	0	4,553	0.00%
2018/09/28	2	57.20	52	58.46	57.60	-50	4,405	-1.14%
2018/09/27	15	56.15	36	57.72	57.60	-21	4,125	-0.51%
2018/09/25	8	53.10	2	53.60	53.60	6	3,736	0.16%
2018/09/21	0	0.00	18	52.74	53.00	-18	3,669	-0.49%
2018/09/20	1	50.30	2	51.00	51.00	-1	3,591	-0.03%
2018/09/19	2	52.40	6	52.77	51.00	-4	3,573	-0.11%
2018/09/18	2	50.60	2	51.95	50.90	0	3,507	0.00%
2018/09/17	2	50.70	2	50.50	50.80	0	3,462	0.00%
2018/09/14	0	0.00	1	47.70	47.20	-1	3,397	-0.03%
2018/09/13	5	44.20	0	0.00	43.80	5	3,332	0.15%
2018/09/11	0	0.00	3	45.55	43.55	-3	3,285	-0.09%
2018/09/10	5	47.00	0	0.00	46.85	5	3,215	0.16%
2018/09/07	10	48.88	2	48.85	48.85	8	3,192	0.25%
2018/09/06	1	51.00	0	0.00	51.00	1	3,160	0.03%
2018/09/05	5	53.22	0	0.00	53.10	5	3,102	0.16%
2018/09/04	6	52.55	11	52.47	52.80	-5	2,951	-0.17%
2018/08/30	0	0.00	0.6	47.55	47.55	-0.6	2,864	-0.02%
2018/08/28	1	48.00	0	0.00	47.80	1	2,875	0.03%
2018/08/23	0	0.00	1	47.55	47.55	-1	2,894	-0.03%
2018/08/21	2	48.40	0	0.00	49.85	2	2,874	0.07%
2018/08/16	2	49.50	0	0.00	50.00	2	2,813	0.07%
2018/08/15	1	49.80	2	50.40	49.80	-1	2,795	-0.04%
2018/08/14	0	0.00	1	51.80	51.10	-1	2,802	-0.04%
2018/08/13	16	51.13	0	0.00	51.00	16	2,785	0.57%
2018/08/10	1	54.30	0	0.00	54.30	1	2,749	0.04%
2018/08/08	0	0.00	1	53.30	52.50	-1	2,573	-0.04%
2018/08/07	0	0.00	16	52.50	52.90	-16	2,566	-0.62%
2018/08/06	0	0.00	1	54.80	53.50	-1	2,553	-0.04%
2018/08/03	0	0.00	34	54.86	55.10	-34	2,541	-1.34%
2018/08/02	0	0.00	1	54.70	54.20	-1	2,515	-0.04%
2018/07/31	1	56.70	0	0.00	57.30	1	2,472	0.04%
2018/07/30	0	0.00	5	56.40	56.70	-5	2,388	-0.21%
2018/07/27	1	56.20	6	55.32	54.50	-5	2,274	-0.22%
2018/07/24	1	51.50	10	51.00	51.00	-9	1,968	-0.46%
2018/07/23	10	50.30	7	50.29	51.30	3	1,865	0.16%
2018/07/20	1	49.20	0	0.00	49.20	1	1,762	0.06%
2018/07/19	0	0.00	18	49.25	49.85	-18	1,736	-1.04%
2018/07/18	16	50.00	5	49.57	50.00	11	1,711	0.64%
2018/07/17	44	49.68	14	48.46	49.20	30	1,624	1.85%
2018/07/16	20	46.67	36	46.70	48.00	-16	1,439	-1.11%
2018/07/13	15	43.18	3.8	42.63	43.65	11.2	1,376	0.81%
2018/07/09	5	38.90	0	0.00	39.45	5	1,386	0.36%
2018/07/03	0	0.00	10	41.08	40.95	-10	1,538	-0.65%
2018/07/02	5	40.00	0	0.00	40.15	5	1,523	0.33%
2018/06/28	0	0.00	1	40.10	40.10	-1	1,545	-0.06%
2018/06/26	1	40.40	4	40.08	40.00	-3	1,537	-0.20%
2018/06/25	2	38.00	0	0.00	37.95	2	1,522	0.13%
2018/06/22	3	38.05	0	0.00	38.05	3	1,545	0.19%
2018/06/13	5	39.65	10	39.68	39.30	-5	1,669	-0.30%
2018/06/11	17	40.06	0	0.00	39.75	17	1,701	1.00%
2018/06/05	5	40.05	0	0.00	39.90	5	1,764	0.28%
2018/06/04	5	40.30	0	0.00	40.00	5	1,773	0.28%
2018/05/30	0	0.00	1	38.65	38.60	-1	1,857	-0.05%
2018/05/29	1	39.50	0	0.00	38.95	1	1,868	0.05%
2018/05/22	5	39.80	3	38.23	38.45	2	1,988	0.10%
2018/05/21	1	39.90	0	0.00	39.70	1	1,971	0.05%
2018/05/09	1	42.55	0	0.00	41.70	1	2,040	0.05%
2018/04/25	0	0.00	3	46.15	45.35	-3	2,132	-0.14%
2018/04/24	3	45.63	0	0.00	45.10	3	2,142	0.14%
2018/04/23	2	47.30	0	0.00	47.25	2	2,131	0.09%
2018/04/20	18	49.36	14	49.66	49.00	4	2,135	0.19%
2018/04/19	0	0.00	18	48.34	49.85	-18	2,076	-0.87%
2018/04/18	2	46.65	10	47.00	46.30	-8	1,996	-0.40%
2018/04/17	5	46.45	0	0.00	45.95	5	2,016	0.25%
2018/04/16	2	46.50	0	0.00	46.25	2	2,061	0.10%
2018/04/12	0	0.00	3	47.55	47.60	-3	2,323	-0.13%
2018/04/10	10	46.94	4	47.20	46.90	6	2,425	0.25%
2018/04/09	1	46.10	5	46.00	45.90	-4	2,401	-0.17%
2018/04/03	4	43.49	0	0.00	44.35	4	2,396	0.17%
2018/04/02	21	43.40	0	0.00	43.50	21	2,474	0.85%
2018/03/28	3	41.05	0	0.00	41.25	3	2,620	0.11%
2018/03/27	7	41.66	0	0.00	42.00	7	2,677	0.26%
2018/03/23	1	39.90	0	0.00	40.20	1	2,830	0.04%
2018/03/22	4	45.70	2	43.40	43.40	2	2,776	0.07%
2018/03/21	3	45.70	0	0.00	45.70	3	2,788	0.11%
2018/03/20	1	45.30	0	0.00	45.30	1	2,817	0.04%
2018/03/19	0	0.00	1	45.20	45.30	-1	2,858	-0.03%
2018/03/15	3	45.25	0	0.00	45.20	3	2,969	0.10%
2018/03/14	10	46.75	0	0.00	46.35	10	3,062	0.33%
2018/03/13	30	46.93	0	0.00	46.75	30	3,192	0.94%
2018/03/12	20	47.66	5	47.22	46.75	15	3,272	0.46%
2018/03/09	11	46.69	5	47.13	46.60	6	3,301	0.18%
2018/03/08	5	47.49	0	0.00	47.45	5	3,334	0.15%
2018/03/07	49	48.58	24	48.34	48.00	25	3,415	0.73%
2018/03/06	2	47.30	10	47.32	47.00	-8	3,386	-0.24%
2018/03/05	5	45.80	0	0.00	44.70	5	3,364	0.15%
2018/03/02	0	0.00	2	44.95	44.40	-2	3,376	-0.06%
2018/02/27	4	44.50	2	45.10	43.90	2	3,410	0.06%
2018/02/23	3	44.77	3	45.85	45.00	0	3,575	0.00%
2018/02/22	0	0.00	3	44.70	44.70	-3	3,631	-0.08%
2018/02/09	0	0.00	4	35.95	38.95	-4	3,604	-0.11%
2018/02/08	0	0.00	1.1	39.03	39.60	-1.1	3,590	-0.03%
2018/02/07	1	40.95	1	40.75	39.70	0	3,596	0.00%
2018/02/06	5	39.75	0	0.00	39.75	5	3,658	0.14%
2018/02/02	0.6	44.20	0	0.00	44.20	0.6	3,635	0.02%
2018/02/01	0.6	43.65	0	0.00	43.70	0.6	3,651	0.02%
2018/01/29	1	44.40	0	0.00	43.05	1	3,855	0.03%
2018/01/26	5	45.31	0.5	44.70	45.00	4.5	3,861	0.12%
2018/01/23	0.5	46.55	9	47.00	46.35	-8.5	4,184	-0.20%
2018/01/18	0	0.00	1	47.00	46.80	-1	4,299	-0.02%
2018/01/17	0	0.00	1	47.00	47.15	-1	4,408	-0.02%
2018/01/16	0	0.00	1	47.00	47.55	-1	4,483	-0.02%
2018/01/12	2	48.45	4	48.80	48.40	-2	5,026	-0.04%
2018/01/11	2	47.75	26	46.83	48.05	-24	5,094	-0.47%
2018/01/10	2	47.93	2	49.15	47.20	0	5,163	0.00%
2018/01/09	8	47.49	4	47.43	47.20	4	5,241	0.08%
2018/01/08	6	50.79	1	52.50	50.10	5	5,143	0.10%
2018/01/05	6	54.25	11	54.22	54.50	-5	5,068	-0.10%
2018/01/04	1	50.80	0	0.00	50.80	1	5,033	0.02%
2018/01/03	0	0.00	4	52.00	51.00	-4	5,119	-0.08%