中磊 (5388)-凱基-松山券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
3,776張
產業
上市通信網路類股
732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

中磊 (5388)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	2	124.01	0	0.00	124.00	2	5,216	0.04%
2024/04/29	1	123.00	0	0.00	124.50	1	5,187	0.02%
2024/04/26	3.3	122.39	2	123.00	123.00	1.3	5,163	0.02%
2024/04/25	0.5	124.00	0	0.00	122.00	0.5	5,156	0.01%
2024/04/24	3	124.00	1	123.50	124.00	2	5,159	0.04%
2024/04/23	4	122.75	15	122.00	123.00	-11	5,128	-0.21%
2024/04/22	0	122.00	1	121.50	121.00	-1	5,120	-0.02%
2024/04/19	2.3	122.18	0	0.00	121.50	2.3	5,100	0.05%
2024/04/18	1.5	121.83	3.1	123.55	124.00	-1.6	5,068	-0.03%
2024/04/17	8.4	123.13	1	126.50	123.50	7.4	5,025	0.15%
2024/04/16	7.4	125.93	2	126.75	125.00	5.4	4,942	0.11%
2024/04/15	8.3	131.42	0	0.00	130.50	8.3	4,918	0.17%
2024/04/12	2	134.00	0	0.00	134.00	2	4,925	0.04%
2024/04/11	0	0.00	1	134.00	134.00	-1	4,909	-0.02%
2024/04/10	2.1	135.00	1	134.50	134.00	1.1	4,902	0.02%
2024/04/09	2	134.25	0	0.00	134.00	2	4,878	0.04%
2024/04/08	12.2	135.04	0	0.00	135.50	12.2	4,850	0.25%
2024/04/03	2.1	136.52	2	136.00	136.00	0.1	4,843	0.00%
2024/04/02	0	0.00	1	138.00	137.50	-1	4,821	-0.02%
2024/04/01	3	136.33	2	137.25	137.50	1	4,801	0.02%
2024/03/29	3	136.50	2	135.00	135.50	1	4,769	0.02%
2024/03/28	12	146.46	2	148.50	144.00	10	4,646	0.22%
2024/03/27	2	144.50	12	146.92	148.50	-10	4,535	-0.22%
2024/03/26	6	143.00	14	143.89	145.00	-8	4,469	-0.18%
2024/03/25	8	148.06	7	149.07	147.00	1	4,390	0.02%
2024/03/22	5	146.00	3	149.00	149.00	2	4,355	0.05%
2024/03/21	1	145.00	1	147.00	147.00	0	4,299	0.00%
2024/03/20	1	148.50	4.1	146.25	143.50	-3.1	4,290	-0.07%
2024/03/19	1	143.00	5.1	141.52	143.00	-4.1	4,364	-0.09%
2024/03/18	4	137.75	5	138.80	138.00	-1	4,498	-0.02%
2024/03/15	1	136.00	1	137.00	137.50	0	4,535	0.00%
2024/03/14	5	137.50	1	139.50	137.00	4	4,493	0.09%
2024/03/13	1	138.00	3	138.67	138.00	-2	4,441	-0.05%
2024/03/12	1	135.50	1	136.00	136.00	0	4,401	0.00%
2024/03/11	6.1	134.48	0	0.00	132.00	6.1	4,374	0.14%
2024/03/08	4.1	136.73	6	137.50	135.50	-1.9	4,320	-0.04%
2024/03/07	10	139.55	6.1	142.15	140.00	3.9	4,282	0.09%
2024/03/06	16.3	140.83	15	140.90	138.50	1.3	4,202	0.03%
2024/03/05	2	145.25	16	144.28	145.50	-14	3,978	-0.35%
2024/03/04	13	140.12	13	139.23	141.50	0	3,796	0.00%
2024/03/01	1	135.50	10	137.35	135.50	-9	3,706	-0.24%
2024/02/29	0.1	135.50	0	0.00	135.50	0.1	3,692	0.00%
2024/02/27	3.1	134.72	15	136.07	135.50	-12	3,654	-0.33%
2024/02/26	6	136.50	7	137.36	136.00	-1	3,604	-0.03%
2024/02/23	15	137.47	13	138.50	139.50	2	3,543	0.06%
2024/02/22	5	131.90	4	134.13	136.50	1	3,357	0.03%
2024/02/21	2	127.50	0	0.00	128.00	2	3,206	0.06%
2024/02/20	1	129.50	0	0.00	129.00	1	3,213	0.03%
2024/02/16	6	124.50	0	0.00	125.00	6	3,191	0.19%
2024/02/15	8.1	124.19	1	124.00	124.50	7.1	3,268	0.22%
2024/02/05	2	125.50	0	0.00	125.50	2	3,269	0.06%
2024/02/02	1	127.00	5	127.00	127.00	-4	3,411	-0.12%
2024/01/31	1	130.50	0	0.00	130.00	1	3,509	0.03%
2024/01/30	1.1	128.50	0	0.00	128.00	1.1	3,476	0.03%
2024/01/29	2	128.75	0	0.00	128.50	2	3,467	0.06%
2024/01/24	8.1	127.32	0	0.00	127.50	8.1	3,542	0.23%
2024/01/12	1	128.00	0	0.00	128.00	1	3,547	0.03%
2024/01/08	0.1	128.00	1	128.00	127.00	-0.9	3,606	-0.02%
2024/01/05	1	131.00	0	0.00	130.50	1	3,613	0.03%
2024/01/04	0	0.00	2	131.50	130.50	-2	3,649	-0.05%
2024/01/03	0	0.00	1	134.00	133.00	-1	3,677	-0.03%
2023/12/28	1	134.00	0	0.00	134.50	1	3,690	0.03%
2023/12/27	1	133.98	0	0.00	134.00	1	3,720	0.03%
2023/12/25	1	133.00	0	0.00	131.50	1	3,760	0.03%
2023/12/22	2	134.00	2	134.75	133.00	0	3,865	0.00%
2023/12/21	1	131.50	1	132.00	131.00	0	3,822	0.00%
2023/12/20	1	133.00	0	0.00	133.00	1	3,821	0.03%
2023/12/18	19	138.58	17	138.65	136.50	2	3,802	0.05%
2023/12/15	0	0.00	9	138.94	137.00	-9	3,741	-0.24%
2023/12/14	17	139.03	20	140.25	141.00	-3	3,682	-0.08%
2023/12/13	15	135.43	9	136.44	136.50	6	3,371	0.18%
2023/12/12	0	0.00	5	128.50	128.50	-5	3,142	-0.16%
2023/12/08	1	124.00	0	0.00	123.50	1	3,094	0.03%
2023/12/06	1	125.50	0	0.00	125.00	1	3,228	0.03%
2023/12/05	1.4	126.50	2	126.50	127.00	-0.6	3,230	-0.02%
2023/12/04	1.3	127.88	1.1	127.50	127.00	0.2	3,302	0.01%
2023/12/01	0.3	125.50	1	126.50	125.50	-0.7	3,433	-0.02%
2023/11/29	0	0.00	1	124.00	124.00	-1	3,435	-0.03%
2023/11/24	0.1	121.50	0	0.00	121.00	0.1	3,487	0.00%
2023/11/23	0	0.00	1	121.50	121.50	-1	3,545	-0.03%
2023/11/21	2	123.50	1	124.00	123.50	1	3,621	0.03%
2023/11/20	1	122.00	0	0.00	122.00	1	3,669	0.03%
2023/11/17	2	121.75	0	0.00	121.50	2	3,769	0.05%
2023/11/15	1	122.00	0	0.00	121.00	1	3,881	0.03%
2023/11/14	3	123.83	9	125.06	123.00	-6	3,883	-0.15%
2023/11/13	9	122.28	7	121.64	120.00	2	3,893	0.05%
2023/11/10	6	120.75	4	121.75	121.50	2	3,887	0.05%
2023/11/09	2	113.50	0	0.00	113.50	2	3,781	0.05%
2023/11/08	1	120.50	5	120.50	120.00	-4	3,751	-0.11%
2023/11/06	0	0.00	2	118.50	118.50	-2	3,833	-0.05%
2023/11/03	1	116.50	2	118.25	118.00	-1	3,870	-0.03%
2023/11/01	0	0.00	1	110.50	112.50	-1	4,043	-0.02%
2023/10/31	1	116.50	1	116.00	112.50	0	4,146	0.00%
2023/10/18	1	116.00	1	116.50	115.50	0	5,527	0.00%
2023/10/17	2	119.50	0	0.00	118.50	2	5,537	0.04%
2023/10/13	0	0.00	1	121.50	121.50	-1	5,699	-0.02%
2023/10/05	1	122.00	0	0.00	121.50	1	6,046	0.02%
2023/10/02	1	124.00	12	123.42	123.50	-11	6,502	-0.17%
2023/09/28	0	0.00	1	122.50	123.00	-1	6,793	-0.01%
2023/09/27	5	122.00	1	123.48	123.00	4	6,869	0.06%
2023/09/26	1	127.00	0	0.00	126.50	1	6,952	0.01%
2023/09/21	1	125.00	1	125.50	125.50	0	7,988	0.00%
2023/09/19	0	0.00	5.2	131.60	132.00	-5.2	8,272	-0.06%
2023/09/18	0	0.00	1	129.50	129.00	-1	8,245	-0.01%
2023/09/15	1	130.00	1	130.00	129.50	0	8,227	0.00%
2023/09/14	1	131.50	1.6	130.88	131.50	-0.6	8,259	-0.01%
2023/09/13	2	127.75	1	128.50	128.00	1	8,254	0.01%
2023/09/12	12	127.50	8	125.06	127.50	4	8,282	0.05%
2023/09/11	5.2	128.27	0	0.00	126.50	5.2	8,262	0.06%
2023/09/08	2	126.75	1.1	127.05	127.00	0.9	8,152	0.01%
2023/09/07	0	0.00	2.3	126.85	126.00	-2.3	8,141	-0.03%
2023/09/06	4	125.75	6	126.92	125.50	-2	8,068	-0.02%
2023/09/05	1.3	122.00	4	122.13	122.50	-2.7	7,903	-0.03%
2023/09/04	1	118.50	0	117.00	118.00	1	7,875	0.01%
2023/09/01	0	0.00	1	118.00	117.50	-1	7,921	-0.01%
2023/08/31	1	122.50	0	0.00	121.50	1	7,935	0.01%
2023/08/30	1	121.50	1	120.00	120.00	0	7,966	0.00%
2023/08/29	0	0.00	14	119.79	120.50	-14	7,982	-0.18%
2023/08/28	1	117.50	0	0.00	118.50	1	8,008	0.01%
2023/08/25	6	118.92	3	120.33	118.50	3	8,125	0.04%
2023/08/24	4	119.75	4	119.00	119.00	0	8,105	0.00%
2023/08/23	3	120.17	3	121.00	120.00	0	8,112	0.00%
2023/08/22	0	0.00	3	119.00	118.00	-3	8,066	-0.04%
2023/08/21	2	118.00	14	117.46	117.00	-12	7,998	-0.15%
2023/08/18	2	115.50	0	0.00	113.00	2	7,910	0.03%
2023/08/17	2	115.50	3	115.67	116.00	-1	7,921	-0.01%
2023/08/15	0	0.00	0.2	114.50	114.00	-0.2	7,846	0.00%
2023/08/14	2	109.25	0	0.00	110.50	2	7,876	0.03%
2023/08/11	0	0.00	0.2	112.70	112.00	-0.2	7,835	0.00%
2023/08/10	2	111.50	0	0.00	111.00	2	7,810	0.03%
2023/08/09	2.2	114.45	2	114.01	114.00	0.2	7,740	0.00%
2023/08/08	4	114.75	5	113.20	112.00	-1	7,740	-0.01%
2023/08/07	16	113.47	9	113.56	115.50	7	7,700	0.09%
2023/08/04	8	117.38	2	117.50	118.00	6	7,523	0.08%
2023/08/02	4	119.13	1.1	120.23	117.00	2.9	7,407	0.04%
2023/08/01	8.5	119.24	12	119.88	116.00	-3.5	7,110	-0.05%
2023/07/31	1	118.00	9	121.72	122.00	-8	6,588	-0.12%
2023/07/28	6	110.08	3	111.00	111.00	3	6,283	0.05%
2023/07/27	7	107.50	0	0.00	108.00	7	6,217	0.11%
2023/07/25	5	108.30	5	108.50	107.50	0	6,191	0.00%
2023/07/24	4	108.50	5	110.20	110.50	-1	6,145	-0.02%
2023/07/21	1	107.50	0	0.00	108.50	1	6,114	0.02%
2023/07/20	2	110.99	2	109.50	109.50	0	6,082	0.00%
2023/07/19	3	111.84	1	115.50	111.00	2	6,028	0.03%
2023/07/18	4	114.88	9	114.44	114.50	-5	5,972	-0.08%
2023/07/17	4.1	115.78	9	115.33	115.00	-4.9	5,911	-0.08%
2023/07/14	5	116.70	9	117.00	117.00	-4	5,830	-0.07%
2023/07/13	8	119.06	10	119.15	116.00	-2	5,767	-0.03%
2023/07/12	3	115.33	2	115.50	116.00	1	5,548	0.02%
2023/07/11	4.1	116.02	15	116.50	117.00	-11	5,505	-0.20%
2023/07/10	5	113.30	10	113.50	113.00	-5	5,547	-0.09%
2023/07/07	34	115.10	8.5	114.85	114.00	25.5	5,483	0.47%
2023/07/06	17	117.47	9	117.50	119.50	8	5,280	0.15%
2023/07/05	1	115.00	1.1	115.93	113.50	-0.1	5,019	0.00%
2023/07/04	4	113.13	7	112.57	115.00	-3	4,973	-0.06%
2023/07/03	46.1	109.37	46	111.47	114.00	0.1	4,827	0.00%
2023/06/30	9	104.17	5	104.70	105.00	4	4,488	0.09%
2023/06/29	5	107.10	24	105.48	106.50	-19	4,411	-0.43%
2023/06/28	16	100.91	15	101.00	99.60	1	3,984	0.03%
2023/06/27	0	0.00	2	95.70	96.50	-2	3,650	-0.05%
2023/06/20	4	96.28	0	0.00	95.70	4	3,649	0.11%
2023/06/15	2	96.60	0	0.00	97.20	2	3,493	0.06%
2023/06/14	4	95.98	0	0.00	96.70	4	3,493	0.11%
2023/06/13	0	0.00	1	95.40	95.40	-1	3,545	-0.03%
2023/06/09	0	0.00	2	95.20	95.40	-2	3,704	-0.05%
2023/06/08	0	0.00	1	96.00	94.70	-1	3,797	-0.03%
2023/06/07	9	95.43	0	0.00	94.80	9	3,905	0.23%
2023/06/06	0	0.00	3	97.00	96.30	-3	3,923	-0.08%
2023/06/05	2	97.85	2	98.80	98.40	0	3,934	0.00%
2023/06/02	0	0.00	1	96.60	95.60	-1	4,004	-0.02%
2023/06/01	6	95.80	6	96.99	95.70	0	4,024	0.00%
2023/05/31	4.5	95.22	2	95.00	95.50	2.5	3,959	0.06%
2023/05/30	2	93.30	3	92.70	92.40	-1	3,811	-0.03%
2023/05/29	9	92.00	8	92.23	93.30	1	3,830	0.03%
2023/05/26	11	90.04	4	89.78	90.60	7	3,801	0.18%
2023/05/23	2	88.80	0	0.00	88.50	2	3,806	0.05%
2023/05/19	2	87.10	2	88.20	88.50	0	3,778	0.00%
2023/05/18	0	0.00	4	87.93	87.90	-4	3,834	-0.10%
2023/05/17	4	85.78	0	0.00	86.80	4	3,779	0.11%
2023/05/16	0	0.00	2	86.65	86.70	-2	3,748	-0.05%
2023/05/15	1	84.20	0	0.00	84.80	1	3,738	0.03%
2023/05/12	7	85.93	0	0.00	84.40	7	3,769	0.19%
2023/05/11	0	0.00	0	86.80	84.90	0	3,728	0.00%
2023/05/10	0	0.00	1	88.10	87.50	-1	3,719	-0.03%
2023/05/09	0	0.00	2	87.60	87.60	-2	3,745	-0.05%
2023/05/08	1	88.38	5	87.16	88.40	-4	3,740	-0.11%
2023/05/05	3	85.13	1	85.00	84.80	2	3,728	0.05%
2023/05/04	0	0.00	1	83.50	85.30	-1	3,803	-0.03%
2023/05/02	1	82.90	0	0.00	82.90	1	3,857	0.03%
2023/04/27	5	81.42	0	0.00	81.20	5	3,854	0.13%
2023/04/26	5	80.24	0	0.00	81.10	5	3,841	0.13%
2023/04/25	5	82.00	0	0.00	80.30	5	3,838	0.13%
2023/04/24	6	82.87	0	0.00	82.70	6	3,812	0.16%
2023/04/21	2	85.60	0	0.00	82.70	2	3,827	0.05%
2023/04/19	0	0.00	1	88.40	88.10	-1	3,842	-0.03%
2023/04/17	2	88.30	1	88.40	88.30	1	3,811	0.03%
2023/04/14	2	88.90	0	0.00	88.60	2	3,822	0.05%
2023/04/13	4	89.25	0	0.00	87.70	4	3,788	0.11%
2023/04/10	0	0.00	11	93.37	93.60	-11	3,490	-0.32%
2023/04/07	2	93.45	7.1	94.16	93.50	-5.1	3,441	-0.15%
2023/04/06	0	0.00	6	94.63	96.60	-6	3,367	-0.18%
2023/03/31	1	94.50	10	94.75	94.80	-9	3,315	-0.27%
2023/03/30	11.1	94.61	18.2	94.48	95.10	-7.2	3,279	-0.22%
2023/03/29	7.2	93.76	10	92.55	92.80	-2.8	3,145	-0.09%
2023/03/28	2	92.00	0	0.00	90.90	2	3,160	0.06%
2023/03/27	0	0.00	1.1	92.15	91.80	-1.1	3,138	-0.04%
2023/03/24	1	91.30	1	91.50	91.20	0	3,156	0.00%
2023/03/22	0	0.00	2	91.00	90.70	-2	3,260	-0.06%
2023/03/21	0	0.00	2	90.70	90.80	-2	3,276	-0.06%
2023/03/20	1	89.60	0	0.00	89.60	1	3,268	0.03%
2023/03/17	0.1	89.80	5	89.92	89.70	-5	3,292	-0.15%
2023/03/16	3	89.10	0	0.00	88.10	3	3,291	0.09%
2023/03/15	6	91.58	2	91.80	91.00	4	3,298	0.12%
2023/03/14	0	0.00	2	90.70	91.50	-2	3,266	-0.06%
2023/03/13	1	87.50	2	90.90	91.00	-1	3,256	-0.03%
2023/03/10	13	90.32	7	90.81	89.10	6	3,186	0.19%
2023/03/09	0.1	90.00	1	91.10	91.10	-1	3,171	-0.03%
2023/03/08	14	89.44	10.2	89.63	91.30	3.8	3,213	0.12%
2023/03/07	29	89.50	14	89.01	89.60	15	3,307	0.45%
2023/03/06	4	87.05	2.1	87.79	87.20	1.9	3,216	0.06%
2023/03/03	14	85.60	0	0.00	85.70	14	3,409	0.41%
2023/03/02	1	85.80	0	0.00	85.80	1	3,478	0.03%
2023/03/01	0	0.00	1	85.30	85.60	-1	3,540	-0.03%
2023/02/24	1	85.10	0.7	84.97	84.30	0.3	3,577	0.01%
2023/02/21	0.3	84.31	0	0.00	83.90	0.3	4,086	0.01%
2023/02/17	2.2	84.87	2.2	84.89	84.70	0	4,171	0.00%
2023/02/16	0	0.00	2.3	83.92	84.90	-2.3	4,171	-0.05%
2023/02/15	0	0.00	1	82.70	82.30	-1	4,188	-0.02%
2023/02/14	0	0.00	1	81.60	81.50	-1	4,229	-0.02%
2023/02/10	2.4	80.84	0	0.00	80.50	2.4	4,281	0.05%
2023/02/08	1.3	82.71	0	0.00	82.50	1.3	4,282	0.03%
2023/02/07	5	83.10	5	82.70	83.30	0	4,269	0.00%
2023/02/06	2	82.60	0.2	82.60	82.50	1.8	4,254	0.04%
2023/02/01	0	0.00	1	82.00	81.90	-1	4,184	-0.02%
2023/01/30	1	79.80	0	0.00	79.90	1	4,147	0.02%
2023/01/13	0	0.00	1	79.90	78.20	-1	4,264	-0.02%
2023/01/12	0.3	79.60	1	79.70	79.50	-0.7	4,296	-0.02%
2023/01/11	2	79.40	7	80.21	79.30	-5	4,356	-0.11%
2023/01/10	4	79.00	0	0.00	78.60	4	4,393	0.09%
2023/01/09	2	79.75	0	0.00	79.80	2	4,419	0.05%
2023/01/04	0	0.00	5	78.00	77.30	-5	4,556	-0.11%
2022/12/30	0	0.00	7	77.00	76.30	-7	4,738	-0.15%
2022/12/29	2.1	75.86	0	0.00	75.90	2.1	4,775	0.04%
2022/12/28	4	76.80	0	0.00	76.30	4	4,834	0.08%
2022/12/27	0	0.00	6	78.63	78.10	-6	4,920	-0.12%
2022/12/23	1	76.30	0	0.00	77.40	1	5,083	0.02%
2022/12/20	9	77.01	0	0.00	76.00	9	5,242	0.17%
2022/12/19	1	80.60	0	0.00	80.20	1	5,218	0.02%
2022/12/16	13	81.34	0	0.00	81.20	13	5,240	0.25%
2022/12/15	2	83.55	5	83.50	83.40	-3	5,220	-0.06%
2022/12/14	0	0.00	4	81.68	82.20	-4	5,163	-0.08%
2022/12/13	1.1	79.89	2	81.80	79.40	-0.9	5,129	-0.02%
2022/12/12	0	0.00	1	81.40	81.50	-1	5,161	-0.02%
2022/12/09	0	0.00	4	81.60	80.90	-4	5,185	-0.08%
2022/12/07	3	81.27	23	81.03	80.40	-20	5,247	-0.38%
2022/12/05	2	85.20	1	85.00	84.90	1	5,258	0.02%
2022/12/02	1	84.30	1	84.20	83.90	0	5,234	0.00%
2022/12/01	1	83.80	0	0.00	83.90	1	5,260	0.02%
2022/11/30	1	84.10	0	0.00	83.50	1	5,230	0.02%
2022/11/29	0	0.00	2	82.85	84.10	-2	5,229	-0.04%
2022/11/28	3	81.67	0	0.00	81.60	3	5,157	0.06%
2022/11/25	1	83.80	25	82.91	82.70	-24	5,168	-0.46%
2022/11/24	21	81.12	4	80.85	81.10	17	4,974	0.34%
2022/11/22	7	79.73	3	79.97	80.40	4	5,052	0.08%
2022/11/21	1	79.40	0	0.00	79.10	1	5,104	0.02%
2022/11/18	1	80.80	6	80.78	80.40	-5	5,068	-0.10%
2022/11/17	6	79.72	3	79.37	78.30	3	4,928	0.06%
2022/11/16	1	76.80	0	0.00	76.80	1	4,910	0.02%
2022/11/15	0	0.00	3	77.00	76.90	-3	4,983	-0.06%
2022/11/14	0	0.00	1	76.60	77.40	-1	5,111	-0.02%
2022/11/11	2	78.30	0	0.00	77.00	2	5,187	0.04%
2022/11/10	0	0.00	1	80.50	78.20	-1	5,206	-0.02%
2022/11/09	0	0.00	14	78.49	78.60	-14	5,299	-0.26%
2022/11/08	10	77.99	1	79.30	77.20	9	5,540	0.16%
2022/11/07	0	0.00	4	78.35	78.70	-4	5,723	-0.07%
2022/11/03	0	0.00	1	77.60	77.90	-1	6,235	-0.02%
2022/11/02	0	0.00	2	77.00	76.50	-2	6,631	-0.03%
2022/10/31	0	0.00	1	75.70	75.60	-1	7,262	-0.01%
2022/10/27	0	0.00	5	75.36	75.60	-5	7,346	-0.07%
2022/10/26	1	74.00	0	0.00	74.00	1	7,400	0.01%
2022/10/24	1	75.50	0	0.00	75.40	1	7,562	0.01%
2022/10/21	2	76.65	0	0.00	75.20	2	7,615	0.03%
2022/10/20	1	78.70	1	79.60	78.70	0	7,592	0.00%
2022/10/19	3	80.83	0	0.00	80.20	3	7,595	0.04%
2022/10/18	0	0.00	1	83.20	82.90	-1	7,586	-0.01%
2022/10/14	0	0.00	21	81.30	81.80	-21	7,601	-0.28%
2022/10/13	1	79.30	0	0.00	78.50	1	7,776	0.01%
2022/10/12	3	80.03	0	0.00	82.40	3	7,812	0.04%
2022/10/11	1	84.50	0	0.00	85.10	1	7,829	0.01%
2022/10/07	11	86.19	8	87.53	86.10	3	8,067	0.04%
2022/10/05	5	86.72	5	85.18	84.50	0	8,449	0.00%
2022/10/04	0	0.00	2	83.70	84.50	-2	8,540	-0.02%
2022/09/30	0	0.00	1	79.00	78.80	-1	8,946	-0.01%
2022/09/28	3	79.73	0	0.00	78.70	3	8,948	0.03%
2022/09/27	3	84.50	3	83.70	83.90	0	8,872	0.00%
2022/09/26	1.1	84.66	0	0.00	84.30	1.1	8,862	0.01%
2022/09/23	3	88.53	0	0.00	87.80	3	8,842	0.03%
2022/09/22	0	0.00	1	90.20	90.40	-1	8,853	-0.01%
2022/09/21	2	90.10	0	0.00	89.50	2	8,866	0.02%
2022/09/19	0.1	88.50	0	0.00	89.80	0.1	8,966	0.00%
2022/09/16	0	0.00	3	91.93	91.00	-3	9,048	-0.03%
2022/09/15	4.2	91.70	4	91.50	91.10	0.2	9,083	0.00%
2022/09/14	6	91.97	0	0.00	93.00	6	9,181	0.07%
2022/09/13	3	94.43	1	94.40	94.30	2	9,219	0.02%
2022/09/12	0	0.00	13	97.40	97.00	-13	9,138	-0.14%
2022/09/07	1	92.80	0	0.00	93.90	1	9,240	0.01%
2022/09/06	2	93.80	5	94.34	94.30	-3	9,197	-0.03%
2022/09/05	1	97.60	0	0.00	96.70	1	9,117	0.01%
2022/09/02	5	98.00	8	97.56	97.50	-3	9,017	-0.03%
2022/09/01	2	96.05	1	95.50	95.50	1	8,941	0.01%
2022/08/31	2	96.70	0	0.00	97.30	2	8,915	0.02%
2022/08/30	0	0.00	3	97.50	97.00	-3	8,901	-0.03%
2022/08/29	11	92.43	4	92.60	93.20	7	8,830	0.08%
2022/08/26	3	97.87	4	99.00	97.30	-1	8,717	-0.01%
2022/08/25	2	97.00	0	0.00	97.60	2	8,594	0.02%
2022/08/24	1	97.10	0	0.00	96.00	1	8,542	0.01%
2022/08/23	10	97.70	12	97.78	97.40	-2	8,437	-0.02%
2022/08/22	14	95.99	0	0.00	95.00	14	8,272	0.17%
2022/08/19	4	98.35	4	99.50	98.40	0	8,172	0.00%
2022/08/18	14	97.19	4	97.80	98.50	10	8,029	0.12%
2022/08/17	8	97.94	0	0.00	97.40	8	7,930	0.10%
2022/08/16	6	98.72	1	98.70	99.00	5	7,872	0.06%
2022/08/15	14	98.89	2	100.00	99.00	12	7,812	0.15%
2022/08/12	5	104.60	5	105.90	102.50	0	7,569	0.00%
2022/08/11	5	104.10	8	103.31	104.50	-3	7,378	-0.04%
2022/08/10	9	104.11	9	105.00	103.50	0	7,075	0.00%
2022/08/09	18	102.06	20.3	103.17	105.50	-2.3	6,933	-0.03%
2022/08/08	12	96.66	33	98.28	101.00	-21	6,612	-0.32%
2022/08/05	10	90.74	6	90.65	92.00	4	6,108	0.07%
2022/08/04	2	85.80	6	87.63	89.70	-4	6,026	-0.07%
2022/08/03	1	86.10	5	86.22	86.30	-4	5,972	-0.07%
2022/08/02	5	87.64	0	0.00	86.80	5	6,013	0.08%
2022/08/01	58	90.44	59	89.69	89.50	-1	6,004	-0.02%
2022/07/29	3	90.33	4	90.03	90.40	-1	5,973	-0.02%
2022/07/28	3	88.10	15	88.35	88.00	-12	6,009	-0.20%
2022/07/27	1	86.00	2	86.35	87.00	-1	5,970	-0.02%
2022/07/26	8	85.93	0	0.00	86.00	8	5,991	0.13%
2022/07/25	1	85.40	1	86.20	86.40	0	6,077	0.00%
2022/07/22	3	86.93	3	87.47	85.50	0	6,196	0.00%
2022/07/21	2	87.70	2	87.80	88.00	0	6,380	0.00%
2022/07/20	59	87.80	57	87.33	87.70	2	6,531	0.03%
2022/07/19	0	0.00	2	88.20	87.80	-2	6,383	-0.03%
2022/07/18	10	87.47	7	88.31	88.50	3	6,420	0.05%
2022/07/15	8	88.24	2	89.10	88.20	6	6,451	0.09%
2022/07/14	2	83.70	19	89.03	90.50	-17	6,197	-0.27%
2022/07/13	2	84.00	1	81.90	82.30	1	5,844	0.02%
2022/07/12	0	0.00	5	83.40	84.00	-5	5,685	-0.09%
2022/07/11	7	86.11	10	85.60	85.60	-3	5,535	-0.05%
2022/07/08	2	86.25	6	85.77	86.90	-4	5,213	-0.08%
2022/07/07	2	78.80	2	80.90	82.10	0	4,951	0.00%
2022/07/05	0	0.00	1	76.90	76.10	-1	4,897	-0.02%
2022/07/01	0	0.00	5	76.70	75.90	-5	4,966	-0.10%
2022/06/30	1	81.30	1	80.50	81.10	0	4,985	0.00%
2022/06/27	5	81.90	1	83.60	83.80	4	5,104	0.08%
2022/06/24	0	0.00	5	84.00	83.60	-5	5,033	-0.10%
2022/06/23	1	80.30	0	0.00	81.10	1	4,909	0.02%
2022/06/22	8	82.34	13	81.28	81.20	-5	4,888	-0.10%
2022/06/21	0	0.00	1	79.40	81.20	-1	4,782	-0.02%
2022/06/20	0	0.00	5	76.70	75.50	-5	4,722	-0.11%
2022/06/17	1	77.10	2	78.60	76.80	-1	4,741	-0.02%
2022/06/16	4	82.08	5	82.04	79.60	-1	4,693	-0.02%
2022/06/15	10	79.70	0	0.00	79.60	10	4,602	0.22%
2022/06/14	1	76.20	0	0.00	79.10	1	4,639	0.02%
2022/06/10	2	79.10	0	0.00	80.20	2	4,773	0.04%
2022/06/08	1	80.10	0	0.00	79.00	1	4,985	0.02%
2022/06/02	0	0.00	2	80.20	80.30	-2	4,927	-0.04%
2022/06/01	2	80.60	2	80.75	80.50	0	4,928	0.00%
2022/05/31	2	79.55	0	0.00	79.50	2	4,901	0.04%
2022/05/30	0	0.00	2	79.50	80.60	-2	4,863	-0.04%
2022/05/27	1	78.30	2	79.20	78.70	-1	4,822	-0.02%
2022/05/26	1	78.10	2	77.60	77.50	-1	4,793	-0.02%
2022/05/25	2	79.30	0	0.00	79.00	2	4,742	0.04%
2022/05/24	5	79.88	6	79.65	79.10	-1	4,743	-0.02%
2022/05/23	2	80.10	3	80.33	79.60	-1	4,673	-0.02%
2022/05/17	2	77.95	5	78.42	78.10	-3	4,537	-0.07%
2022/05/13	0	0.00	1	75.30	74.90	-1	4,417	-0.02%
2022/05/12	2	71.90	4	72.40	72.00	-2	4,409	-0.05%
2022/05/11	2	72.80	2	73.40	73.50	0	4,412	0.00%
2022/05/10	2	72.90	2	73.30	74.30	0	4,446	0.00%
2022/05/06	4	76.45	0	0.00	76.20	4	4,492	0.09%
2022/05/05	4	80.03	1	83.20	79.00	3	4,596	0.07%
2022/05/04	1	81.80	0	0.00	82.30	1	4,626	0.02%
2022/05/03	15	84.69	17	82.72	82.70	-2	4,687	-0.04%
2022/04/29	25	85.37	31	83.51	83.40	-6	4,705	-0.13%
2022/04/28	26	86.30	23	83.67	83.60	3	4,617	0.06%
2022/04/27	50	84.09	48	87.30	87.40	2	4,487	0.04%
2022/04/26	6	82.52	4	85.53	86.70	2	4,372	0.05%
2022/04/25	1	82.70	0	0.00	81.50	1	4,279	0.02%
2022/04/22	5	84.22	10	84.05	86.30	-5	4,356	-0.11%
2022/04/21	11	84.04	10	83.27	85.60	1	4,281	0.02%
2022/04/20	1	80.10	0	0.00	80.10	1	4,094	0.02%
2022/04/19	5	78.32	1	78.70	78.10	4	4,059	0.10%
2022/04/18	2	76.10	0	0.00	76.10	2	4,079	0.05%
2022/04/12	0	0.00	1	77.80	77.90	-1	4,318	-0.02%
2022/04/11	6	77.30	3	77.60	77.50	3	4,378	0.07%
2022/04/08	0	0.00	1	76.50	78.20	-1	4,523	-0.02%
2022/04/07	1	77.40	0	0.00	75.20	1	4,871	0.02%
2022/04/06	2	81.80	2	81.15	81.00	0	4,809	0.00%
2022/03/30	1	79.10	6	80.12	80.40	-5	4,650	-0.11%
2022/03/28	5	78.10	0	0.00	78.80	5	4,492	0.11%
2022/03/25	2	79.30	6	79.47	79.30	-4	4,463	-0.09%
2022/03/24	1	78.00	12	79.03	77.90	-11	4,421	-0.25%
2022/03/23	0	0.00	2	77.70	77.80	-2	4,355	-0.05%
2022/03/21	1	76.50	0	0.00	76.30	1	4,320	0.02%
2022/03/18	1	75.80	1	76.50	76.10	0	4,273	0.00%
2022/03/17	7	76.80	1	78.00	76.20	6	4,236	0.14%
2022/03/16	1	75.80	0	0.00	76.10	1	4,169	0.02%
2022/03/15	6	77.07	0	0.00	78.80	6	4,087	0.15%
2022/03/14	5	78.60	12	78.67	79.30	-7	3,988	-0.18%
2022/03/11	1	75.90	3	75.00	75.90	-2	3,855	-0.05%
2022/03/10	0	0.00	1	73.00	74.40	-1	3,735	-0.03%
2022/03/09	1	70.50	0	0.00	69.60	1	3,693	0.03%
2022/03/08	1	70.10	3	70.70	69.70	-2	3,687	-0.05%
2022/03/07	1	71.50	2	71.00	71.20	-1	3,658	-0.03%
2022/03/03	0	0.00	1	75.00	74.50	-1	3,636	-0.03%
2022/03/02	1	74.20	0	0.00	74.10	1	3,635	0.03%
2022/02/24	1	72.50	0	0.00	72.00	1	3,634	0.03%
2022/02/17	1	74.10	0	0.00	73.90	1	3,671	0.03%
2022/02/15	2	74.60	5	73.84	73.60	-3	3,599	-0.08%
2022/02/11	7	75.37	10	75.48	75.50	-3	3,524	-0.09%
2022/02/10	7	77.93	3	76.10	76.50	4	3,469	0.12%
2022/02/09	6	77.97	2	78.55	78.60	4	3,406	0.12%
2022/02/08	0	0.00	6	78.70	78.80	-6	3,354	-0.18%
2022/02/07	3	78.10	2	75.60	77.50	1	3,256	0.03%
2022/01/26	20	76.19	24	77.15	77.00	-4	3,058	-0.13%
2022/01/25	3	75.27	3	74.80	74.30	0	2,862	0.00%
2022/01/24	0	0.00	7	75.50	75.90	-7	2,748	-0.25%
2022/01/21	0	0.00	10	73.27	73.30	-10	2,662	-0.38%
2022/01/20	0	0.00	10	75.40	75.70	-10	2,605	-0.38%
2022/01/19	5	75.28	55	75.31	75.50	-50	2,556	-1.96%
2022/01/18	2	73.80	7	74.80	74.80	-5	2,407	-0.21%
2022/01/17	1	73.80	6	73.75	73.50	-5	2,271	-0.22%
2022/01/14	0	0.00	36	70.96	70.00	-36	2,128	-1.69%
2022/01/13	0	0.00	5	69.00	69.10	-5	2,076	-0.24%
2022/01/12	1	69.30	5	68.50	68.50	-4	2,068	-0.19%
2022/01/11	3	69.00	1	67.80	67.80	2	2,037	0.10%
2022/01/10	1	70.70	1	72.20	70.20	0	1,990	0.00%
2022/01/07	1	71.00	31	71.24	71.00	-30	1,928	-1.56%
2022/01/06	2	67.60	0	0.00	67.40	2	1,787	0.11%
2022/01/05	1	70.70	0	0.00	69.30	1	1,732	0.06%
2022/01/04	26	71.18	1	71.00	70.30	25	1,674	1.49%
2022/01/03	1	72.50	9	75.80	72.60	-8	1,580	-0.51%
2021/12/30	10	73.38	15	74.55	75.70	-5	1,373	-0.36%
2021/12/29	0	0.00	1	70.00	70.30	-1	978	-0.10%
2021/12/28	1	69.80	12	69.70	70.00	-11	967	-1.14%
2021/12/27	2	69.00	2	69.10	69.40	0	952	0.00%
2021/12/24	1	69.60	1	69.50	68.40	0	952	0.00%
2021/12/23	3	69.80	0	0.00	69.70	3	931	0.32%
2021/12/17	2	68.40	1	68.20	68.00	1	870	0.11%
2021/12/16	11	69.21	1	68.80	68.80	10	857	1.17%
2021/12/15	2	69.70	1	69.80	69.20	1	846	0.12%
2021/12/09	5	69.08	1	69.10	68.80	4	797	0.50%
2021/12/07	1	67.50	1	67.90	68.30	0	774	0.00%
2021/12/01	1	66.50	0	0.00	66.50	1	759	0.13%
2021/11/30	1	66.60	0	0.00	65.70	1	760	0.13%
2021/11/29	0	0.00	4	64.20	65.40	-4	751	-0.53%
2021/11/26	0	0.00	2	66.20	65.50	-2	744	-0.27%
2021/11/25	2	67.15	5	67.20	67.20	-3	734	-0.41%
2021/11/23	4	68.20	0	0.00	67.20	4	718	0.56%
2021/11/22	6	70.00	0	0.00	70.20	6	704	0.85%
2021/11/19	1	67.60	1	68.00	68.00	0	689	0.00%
2021/11/09	0	0.00	5	67.30	66.60	-5	617	-0.81%
2021/11/05	0	0.00	4	67.00	67.00	-4	599	-0.67%
2021/11/04	1	66.20	4	66.18	66.70	-3	570	-0.53%
2021/11/03	1	64.90	0	0.00	64.50	1	549	0.18%
2021/10/28	0	0.00	1	64.30	64.30	-1	539	-0.19%
2021/10/27	6	63.80	0	0.00	64.70	6	539	1.11%
2021/10/26	1	63.70	0	0.00	63.60	1	543	0.18%
2021/10/08	0	0.00	1	62.20	62.30	-1	588	-0.17%
2021/09/22	0	0.00	2	63.50	63.40	-2	730	-0.27%
2021/09/17	2	64.00	0	0.00	63.80	2	736	0.27%
2021/09/13	2	66.50	0	0.00	66.30	2	740	0.27%
2021/07/27	0	0.00	3	67.60	67.30	-3	1,063	-0.28%
2021/07/22	0	0.00	1	67.40	67.00	-1	1,104	-0.09%
2021/07/21	3	66.70	1	66.70	66.30	2	1,115	0.18%
2021/07/20	1	67.00	0	0.00	66.90	1	1,118	0.09%
2021/07/15	1	69.80	0	0.00	69.20	1	1,167	0.09%
2021/07/14	1	69.60	0	0.00	70.00	1	1,162	0.09%
2021/07/09	0	0.00	0.1	68.50	68.00	-0.1	1,176	-0.01%
2021/07/08	1	66.70	189	66.72	66.90	-188	1,211	-15.52%	大賣/鉅額交易
2021/07/06	0	0.00	15	68.50	68.10	-15	1,268	-1.18%
2021/06/29	1	68.30	1	68.40	68.50	0	1,520	0.00%
2021/06/28	0	0.00	5	68.20	68.40	-5	1,577	-0.32%
2021/06/24	0	0.00	4	66.80	66.90	-4	1,607	-0.25%
2021/06/22	0	0.00	0.2	66.20	65.80	-0.2	1,706	-0.01%
2021/06/17	5	66.40	0	0.00	65.90	5	1,776	0.28%
2021/06/16	5	66.30	0	0.00	66.20	5	1,833	0.27%
2021/06/11	5	65.40	0	0.00	65.50	5	1,973	0.25%
2021/06/10	5	66.20	0	0.00	66.00	5	1,984	0.25%
2021/06/02	5	66.50	10	66.40	66.40	-5	2,066	-0.24%
2021/06/01	5	67.30	2.1	67.11	67.40	2.9	2,073	0.14%
2021/05/31	0.1	66.50	0	0.00	66.50	0.1	2,094	0.00%
2021/05/28	2	65.70	0	0.00	66.00	2	2,115	0.09%
2021/05/26	0	0.00	14	64.38	65.00	-14	2,141	-0.65%
2021/05/25	10	64.80	0	0.00	64.80	10	2,145	0.47%
2021/05/24	2	64.20	0	0.00	64.30	2	2,149	0.09%
2021/05/21	2	66.75	2	67.40	66.20	0	2,132	0.00%
2021/05/20	10	62.50	0	0.00	62.00	10	2,082	0.48%
2021/05/18	0	0.00	1	60.90	63.50	-1	2,103	-0.05%
2021/05/17	12	60.41	0.5	61.00	59.80	11.5	2,104	0.55%
2021/05/14	10	62.90	0	0.00	63.30	10	2,081	0.48%
2021/05/13	12	61.53	1	62.40	61.60	11	2,065	0.53%
2021/05/12	7	63.24	3	65.10	63.30	4	2,041	0.20%
2021/05/11	6	66.90	1	66.70	66.70	5	1,998	0.25%
2021/05/07	2	70.40	1	71.00	70.60	1	1,963	0.05%
2021/05/05	1.3	69.89	0	0.00	69.80	1.3	1,978	0.07%
2021/05/04	6	69.10	0	0.00	69.40	6	1,976	0.30%
2021/04/29	5	74.62	0	0.00	74.10	5	1,946	0.26%
2021/04/28	0	0.00	1	74.70	75.20	-1	1,947	-0.05%
2021/04/27	15	74.19	1	73.80	74.30	14	1,960	0.71%
2021/04/22	0	0.00	1	74.30	73.30	-1	1,981	-0.05%
2021/04/20	0.2	75.40	5	75.10	75.50	-4.8	1,976	-0.24%
2021/04/19	1	76.20	1	75.60	75.60	0	1,988	0.00%
2021/04/16	4	76.35	15	76.17	76.20	-11	1,989	-0.55%
2021/04/15	0	0.00	12	75.40	75.50	-12	1,993	-0.60%
2021/04/14	6	75.55	2	75.55	75.00	4	2,001	0.20%
2021/04/13	2	76.25	1	77.00	75.80	1	1,997	0.05%
2021/04/12	2	76.65	4	76.73	76.50	-2	1,975	-0.10%
2021/04/09	8	77.05	1	76.40	76.70	7	1,937	0.36%
2021/04/08	5	77.26	6	77.33	76.50	-1	1,897	-0.05%
2021/04/07	1	75.00	1	75.10	76.10	0	1,830	0.00%
2021/04/06	5	75.70	4	76.20	75.70	1	1,799	0.06%
2021/04/01	5	75.08	7	75.21	75.40	-2	1,745	-0.11%
2021/03/31	6	74.28	2	74.20	74.10	4	1,672	0.24%
2021/03/30	0	0.00	1	73.40	73.50	-1	1,610	-0.06%
2021/03/29	1	72.90	0	0.00	73.00	1	1,583	0.06%
2021/03/26	2	73.50	2	73.50	73.20	0	1,574	0.00%
2021/03/25	3	73.80	3	73.97	73.40	0	1,559	0.00%
2021/03/24	8	73.03	0	0.00	73.10	8	1,482	0.54%
2021/03/23	3	73.53	0	73.20	72.90	3	1,470	0.20%
2021/03/22	8	72.95	0	0.00	73.20	8	1,451	0.55%
2021/03/19	3	73.70	0	0.00	73.70	3	1,428	0.21%
2021/03/18	13	73.46	17	73.75	74.40	-4	1,378	-0.29%
2021/03/17	2	71.70	0	0.00	71.70	2	1,267	0.16%
2021/03/16	8	71.98	1	71.70	71.80	7	1,333	0.52%
2021/03/15	2	71.70	0	0.00	71.70	2	1,399	0.14%
2021/03/12	4	71.40	1	71.20	71.50	3	1,402	0.21%
2021/03/11	7	71.56	0	0.00	71.30	7	1,398	0.50%
2021/03/10	4	71.25	1	71.80	71.00	3	1,391	0.22%
2021/03/09	4	70.83	1	70.90	71.30	3	1,391	0.22%
2021/03/08	8	71.54	0	0.00	71.10	8	1,377	0.58%
2021/03/05	2	70.40	2	70.30	70.20	0	1,367	0.00%
2021/03/04	3	70.87	0	0.00	70.70	3	1,371	0.22%
2021/03/03	3	71.80	2	71.60	71.60	1	1,405	0.07%
2021/02/23	0	0.00	1	73.30	73.50	-1	1,486	-0.07%
2021/02/19	1	74.10	1	73.80	73.90	0	1,474	0.00%
2021/02/18	2	73.25	1	73.30	73.70	1	1,473	0.07%
2021/02/17	2	72.60	0	0.00	72.60	2	1,468	0.14%
2021/02/05	1	72.10	0	0.00	72.10	1	1,465	0.07%
2021/02/04	1	72.10	0	0.00	72.00	1	1,485	0.07%
2021/02/03	1	73.50	0	0.00	72.80	1	1,489	0.07%
2021/02/01	1	72.60	0	0.00	72.60	1	1,530	0.07%
2021/01/26	1	73.80	0	0.00	74.00	1	1,495	0.07%
2021/01/25	6	73.83	0	0.00	73.90	6	1,485	0.40%
2021/01/22	0	0.00	1	73.50	73.60	-1	1,472	-0.07%
2021/01/21	4	71.93	0	0.00	71.20	4	1,455	0.27%
2021/01/20	2	72.35	0	0.00	72.00	2	1,438	0.14%
2021/01/19	1	74.00	0	0.00	73.90	1	1,407	0.07%
2021/01/18	1	74.20	0	0.00	74.20	1	1,392	0.07%
2021/01/15	1	75.50	0	0.00	75.20	1	1,374	0.07%
2021/01/14	2	76.85	1	76.70	76.90	1	1,356	0.07%
2021/01/13	5	77.14	0	0.00	77.00	5	1,352	0.37%
2021/01/12	1	77.40	0	0.00	77.10	1	1,328	0.08%
2021/01/08	0	0.00	3	78.60	79.00	-3	1,285	-0.23%
2021/01/07	10	80.35	8	80.63	80.00	2	1,263	0.16%
2021/01/06	15	80.29	12	79.76	79.50	3	1,234	0.24%
2021/01/05	0	0.00	5	80.82	80.70	-5	1,194	-0.42%
2021/01/04	1	78.60	0	0.00	78.90	1	1,151	0.09%
2020/12/31	2	77.80	0	0.00	78.00	2	1,146	0.17%
2020/12/29	1	77.80	0	0.00	77.90	1	1,134	0.09%
2020/12/28	0	0.00	2	78.00	77.90	-2	1,129	-0.18%
2020/12/25	2	77.90	0	0.00	77.80	2	1,123	0.18%
2020/12/24	2	77.70	1	77.60	77.50	1	1,118	0.09%
2020/12/22	16	77.64	10	77.40	77.00	6	1,131	0.53%
2020/12/21	0	0.00	1	77.90	77.90	-1	1,140	-0.09%
2020/12/17	0	0.00	1	79.00	78.80	-1	1,140	-0.09%
2020/12/16	1	79.00	0	0.00	78.90	1	1,137	0.09%
2020/12/15	1	80.70	1	79.30	78.80	0	1,127	0.00%
2020/12/10	0	0.00	6.3	82.48	81.70	-6.3	1,097	-0.57%
2020/12/09	8	80.41	4	80.52	81.00	4	1,020	0.39%
2020/12/08	1	78.80	0	0.00	79.00	1	943	0.11%
2020/12/07	0	0.00	2	78.40	78.60	-2	938	-0.21%
2020/12/03	1	79.30	1	79.70	78.70	0	931	0.00%
2020/12/02	0	0.00	1	79.50	79.30	-1	924	-0.11%
2020/11/30	1	79.00	5	79.10	79.00	-4	905	-0.44%
2020/11/26	0	0.00	1	79.60	80.50	-1	838	-0.12%
2020/11/24	0	0.00	1	78.60	78.60	-1	759	-0.13%
2020/11/20	0	0.00	1	75.30	75.30	-1	711	-0.14%
2020/11/16	0	0.00	1	75.80	76.10	-1	781	-0.13%
2020/11/13	1	76.10	0	0.00	76.20	1	779	0.13%
2020/11/12	3	76.23	1	77.00	76.90	2	787	0.25%
2020/11/10	2	76.20	0	0.00	76.00	2	761	0.26%
2020/11/04	0	0.00	0.1	73.70	73.70	-0.1	762	-0.01%
2020/10/29	8	73.51	8	74.00	73.70	0	875	0.00%
2020/10/27	0	0.00	1	75.00	75.30	-1	917	-0.11%
2020/10/22	0	0.00	1	75.00	76.40	-1	1,007	-0.10%
2020/10/21	1	75.30	2	75.55	75.80	-1	1,040	-0.10%
2020/10/16	1	74.70	0	0.00	73.90	1	1,114	0.09%
2020/10/15	3	74.30	0	0.00	74.50	3	1,155	0.26%
2020/10/14	1	72.80	0	0.00	72.70	1	1,181	0.08%
2020/10/12	6	73.55	0	0.00	73.10	6	1,222	0.49%
2020/10/08	1	73.50	0	0.00	73.40	1	1,240	0.08%
2020/10/07	1	72.90	0	0.00	72.90	1	1,266	0.08%
2020/10/05	1	72.40	0	0.00	72.50	1	1,323	0.08%
2020/09/30	1	72.30	0	0.00	72.40	1	1,417	0.07%
2020/09/29	1	72.00	0	0.00	72.10	1	1,501	0.07%
2020/09/28	2	72.00	1	72.30	71.90	1	1,605	0.06%
2020/09/25	1	71.60	0	0.00	71.70	1	1,652	0.06%
2020/09/24	85	75.00	85	75.29	73.90	0	1,683	0.00%
2020/09/23	1	73.50	0	0.00	73.50	1	1,683	0.06%
2020/09/22	1	74.40	0	0.00	74.40	1	1,707	0.06%
2020/09/16	0	0.00	1	76.40	75.20	-1	1,824	-0.05%
2020/09/14	1	74.40	1	74.90	75.40	0	1,972	0.00%
2020/09/11	1	74.00	1	73.90	73.90	0	2,003	0.00%
2020/09/10	1	74.90	0	0.00	74.40	1	2,020	0.05%
2020/09/09	7	74.96	0	0.00	75.10	7	2,018	0.35%
2020/09/08	1	76.30	0	0.00	76.00	1	2,009	0.05%
2020/08/31	0	0.00	1	78.70	77.80	-1	2,178	-0.05%
2020/08/27	0	0.00	6	80.50	79.80	-6	2,178	-0.28%
2020/08/26	0	0.00	1	78.60	79.10	-1	2,166	-0.05%
2020/08/25	2	79.40	0	0.00	79.30	2	2,166	0.09%
2020/08/24	1	78.10	0	0.00	78.30	1	2,150	0.05%
2020/08/20	2	74.00	0	0.00	74.70	2	2,119	0.09%
2020/08/14	1	79.50	1	79.40	79.40	0	2,080	0.00%
2020/08/13	2	80.10	18	80.06	79.20	-16	2,078	-0.77%
2020/08/03	2	79.50	0	0.00	79.90	2	1,985	0.10%
2020/07/27	0	0.00	1	82.20	81.30	-1	2,016	-0.05%
2020/07/24	17	83.86	0	0.00	83.00	17	1,986	0.86%
2020/07/23	1	83.80	19	84.65	84.50	-18	1,950	-0.92%
2020/07/22	0	0.00	2	83.20	83.10	-2	1,943	-0.10%
2020/07/21	16	83.30	3	83.00	82.70	13	1,933	0.67%
2020/07/20	1	83.50	0	0.00	83.70	1	1,894	0.05%
2020/07/17	0	0.00	16	81.85	81.70	-16	1,861	-0.86%
2020/07/16	0	0.00	1	80.60	80.50	-1	1,856	-0.05%
2020/07/15	16	80.25	8	81.15	80.60	8	1,842	0.43%
2020/07/13	2	82.35	0	0.00	82.00	2	1,806	0.11%
2020/07/09	2	84.50	1	83.30	83.30	1	1,772	0.06%
2020/07/08	13	85.37	8	86.00	86.20	5	1,684	0.30%
2020/07/06	9	83.41	10	83.52	83.60	-1	1,511	-0.07%
2020/07/03	8	81.60	18	81.75	81.90	-10	1,478	-0.68%
2020/06/29	0	0.00	2	77.50	77.80	-2	1,402	-0.14%
2020/06/23	0	0.00	1	79.40	78.10	-1	1,390	-0.07%
2020/06/22	22	79.93	3	80.30	78.50	19	1,347	1.41%
2020/06/19	0	0.00	4	77.30	77.10	-4	1,261	-0.32%
2020/06/16	2	76.10	5	76.10	76.40	-3	1,198	-0.25%
2020/06/15	0	0.00	9	75.70	75.40	-9	1,233	-0.73%
2020/06/12	0	0.00	10	75.00	75.40	-10	1,255	-0.80%
2020/06/11	5	75.90	8	76.10	75.60	-3	1,280	-0.23%
2020/06/10	0	0.00	5	77.30	77.20	-5	1,267	-0.39%
2020/06/09	0	0.00	10	77.60	77.40	-10	1,299	-0.77%
2020/06/08	0	0.00	10	76.60	76.70	-10	1,301	-0.77%
2020/06/05	2	76.10	10	76.10	76.00	-8	1,281	-0.62%
2020/05/25	6	73.23	7	73.74	73.60	-1	1,323	-0.08%
2020/05/22	0	0.00	1	72.20	72.40	-1	1,327	-0.08%
2020/05/18	0	0.00	2	71.70	71.40	-2	1,365	-0.15%
2020/05/12	1	71.90	0	0.00	72.00	1	1,385	0.07%
2020/05/05	0	0.00	1	76.20	73.80	-1	1,369	-0.07%
2020/05/04	2	73.35	0	0.00	73.50	2	1,314	0.15%
2020/04/22	0	0.00	2	69.60	69.60	-2	1,329	-0.15%
2020/04/21	0	0.00	3	69.10	69.00	-3	1,328	-0.23%
2020/04/17	1	70.70	0	0.00	70.50	1	1,312	0.08%
2020/04/16	1	70.90	2	70.55	70.70	-1	1,302	-0.08%
2020/04/14	2	69.05	0	0.00	69.10	2	1,303	0.15%
2020/04/10	5	68.00	0	0.00	68.10	5	1,314	0.38%
2020/04/09	0	0.00	1	67.70	67.70	-1	1,325	-0.08%
2020/04/07	1	65.80	0	0.00	67.40	1	1,324	0.08%
2020/03/30	0	0.00	11	61.62	62.70	-11	1,275	-0.86%
2020/03/27	11	63.53	0	0.00	62.50	11	1,271	0.86%
2020/03/25	0	0.00	1	62.40	61.80	-1	1,259	-0.08%
2020/03/23	1	59.20	0	0.00	58.80	1	1,242	0.08%
2020/03/20	1	60.70	2	60.50	60.60	-1	1,246	-0.08%
2020/03/19	1	56.00	5	57.78	56.80	-4	1,229	-0.33%
2020/03/17	1	61.20	1	61.30	61.30	0	1,206	0.00%
2020/03/16	1	61.60	0	0.00	62.20	1	1,177	0.08%
2020/03/13	2	60.35	2	61.45	62.30	0	1,178	0.00%
2020/03/09	0	0.00	1	70.50	70.50	-1	1,099	-0.09%
2020/03/06	0	0.00	1	72.40	72.70	-1	1,082	-0.09%
2020/03/04	1	71.10	0	0.00	71.40	1	1,073	0.09%
2020/03/02	1	71.70	0	0.00	71.30	1	1,051	0.10%
2020/02/27	0	0.00	2	73.20	73.80	-2	1,039	-0.19%
2020/02/24	0	0.00	10	77.00	77.20	-10	1,019	-0.98%
2020/02/19	0	0.00	1	76.40	76.90	-1	1,011	-0.10%
2020/02/14	1	76.10	0	0.00	76.00	1	1,007	0.10%
2020/02/13	2	76.00	1	75.90	75.70	1	1,037	0.10%
2020/02/06	1	75.00	0	0.00	74.90	1	1,091	0.09%
2020/02/05	1	74.30	0	0.00	74.00	1	1,088	0.09%
2020/02/03	1	71.20	0	0.00	71.50	1	1,097	0.09%
2020/01/31	2	74.10	4	73.60	74.30	-2	1,100	-0.18%
2020/01/30	2	73.30	0	0.00	73.30	2	1,125	0.18%
2020/01/20	1	77.70	0	0.00	78.20	1	1,095	0.09%
2020/01/17	5	77.64	3	77.97	77.50	2	1,100	0.18%
2020/01/15	5	76.50	0	0.00	76.50	5	1,208	0.41%
2020/01/14	1	76.70	1	76.50	76.20	0	1,228	0.00%
2020/01/13	0	0.00	1	75.90	76.30	-1	1,241	-0.08%
2020/01/10	1	75.50	0	0.00	75.30	1	1,281	0.08%
2020/01/09	3	74.97	0	0.00	74.70	3	1,292	0.23%
2020/01/08	2	74.60	0	0.00	74.30	2	1,318	0.15%
2020/01/06	1	76.20	6	76.17	75.60	-5	1,364	-0.37%
2020/01/03	8	78.14	2	78.00	77.00	6	1,412	0.42%
2019/12/30	1	77.40	0	0.00	77.70	1	1,549	0.06%
2019/12/27	0	0.00	2	76.50	76.80	-2	1,555	-0.13%
2019/12/19	1	77.00	2	77.30	76.20	-1	1,724	-0.06%
2019/12/16	2	76.80	2	76.50	76.50	0	1,749	0.00%
2019/12/13	1	76.60	0	0.00	76.70	1	1,788	0.06%
2019/12/12	3	75.43	0	0.00	75.30	3	1,775	0.17%
2019/12/11	1	75.40	0	0.00	75.40	1	1,775	0.06%
2019/12/10	1	75.20	0	0.00	74.90	1	1,789	0.06%
2019/12/09	4	74.90	0	0.00	74.00	4	1,795	0.22%
2019/12/06	2	75.25	0	0.00	75.00	2	1,817	0.11%
2019/12/05	1	75.90	0	0.00	76.20	1	1,964	0.05%
2019/12/03	1	75.10	1	75.00	75.10	0	2,026	0.00%
2019/12/02	1	75.50	0	0.00	74.80	1	2,058	0.05%
2019/11/29	2	76.00	3	76.90	75.70	-1	2,101	-0.05%
2019/11/28	3	77.27	0	0.00	76.80	3	2,128	0.14%
2019/11/25	0	0.00	2	77.70	76.40	-2	2,352	-0.09%
2019/11/22	1	77.50	0	0.00	77.40	1	2,548	0.04%
2019/11/19	5	78.14	2	77.40	78.00	3	2,708	0.11%
2019/11/15	1	77.50	0	0.00	76.90	1	2,856	0.04%
2019/11/13	1	77.20	0	0.00	77.20	1	3,035	0.03%
2019/11/12	100	77.00	100	77.36	77.70	0	3,163	0.00%
2019/11/08	0	0.00	1	77.80	77.70	-1	3,339	-0.03%
2019/11/07	15	78.40	13	78.89	77.90	2	3,381	0.06%
2019/11/05	3	80.40	0	0.00	79.70	3	3,495	0.09%
2019/11/04	0	0.00	10	79.30	79.20	-10	3,539	-0.28%
2019/11/01	2	79.25	4	79.20	79.00	-2	3,557	-0.06%
2019/10/30	69	81.00	70	81.37	81.20	-1	3,598	-0.03%
2019/10/29	208	79.83	212	79.97	79.90	-4	3,639	-0.11%	大買/大賣/
2019/10/28	0	0.00	1	81.40	81.20	-1	3,670	-0.03%
2019/10/24	0	0.00	1	81.80	82.10	-1	3,957	-0.03%
2019/10/23	25	83.27	15	83.21	81.90	10	4,055	0.25%
2019/10/21	0	0.00	1	82.00	81.90	-1	4,051	-0.02%
2019/10/17	0	0.00	1	80.60	81.50	-1	4,094	-0.02%
2019/10/16	1	82.30	1	81.60	81.10	0	4,085	0.00%
2019/10/15	0	0.00	2	82.80	82.10	-2	4,060	-0.05%
2019/10/14	2	83.45	0	0.00	82.80	2	4,050	0.05%
2019/10/09	0	0.00	5	80.92	82.50	-5	4,013	-0.12%
2019/10/07	8	82.40	1	82.70	82.40	7	3,976	0.18%
2019/10/04	160	80.99	160	81.39	80.70	0	3,879	0.00%	大買/大賣/
2019/10/03	1	79.80	1	79.90	79.90	0	3,860	0.00%
2019/10/01	1	80.60	5	79.80	80.50	-4	3,880	-0.10%
2019/09/27	115	79.01	116	79.00	79.00	-1	3,871	-0.03%	大買/大賣/
2019/09/26	7	79.86	1	81.80	80.40	6	3,849	0.16%
2019/09/25	0	0.00	1	79.20	78.90	-1	3,789	-0.03%
2019/09/20	2	78.20	0	0.00	78.20	2	3,805	0.05%
2019/09/19	1	78.20	2	78.40	78.20	-1	3,798	-0.03%
2019/09/17	2	78.70	0	0.00	78.20	2	3,760	0.05%
2019/09/16	0	0.00	2	78.00	78.20	-2	3,767	-0.05%
2019/09/11	0	0.00	1	78.60	78.60	-1	3,764	-0.03%
2019/09/09	3	77.40	3	78.10	77.20	0	3,704	0.00%
2019/09/06	0	0.00	3	82.00	81.80	-3	3,547	-0.08%
2019/09/05	2	81.65	2	82.50	82.50	0	3,530	0.00%
2019/09/04	0	0.00	2	81.00	81.70	-2	3,491	-0.06%
2019/08/30	6	83.17	5	82.82	82.50	1	3,402	0.03%
2019/08/29	26	83.28	24	83.50	82.80	2	3,356	0.06%
2019/08/28	7	83.97	10	83.73	84.00	-3	3,290	-0.09%
2019/08/27	309	83.04	303	83.49	83.00	6	3,165	0.19%	大買/大賣/
2019/08/26	2	79.15	0	0.00	79.00	2	2,974	0.07%
2019/08/23	1	81.50	0	0.00	81.00	1	2,921	0.03%
2019/08/22	5	83.90	1	82.90	82.20	4	2,873	0.14%
2019/08/21	1	83.10	0	0.00	82.80	1	2,828	0.04%
2019/08/20	64	83.00	67	83.31	82.50	-3	2,791	-0.11%
2019/08/19	4	82.95	9	82.86	81.90	-5	2,666	-0.19%
2019/08/16	145	83.06	146	83.23	81.00	-1	2,600	-0.04%	大買/大賣/
2019/08/15	12	80.20	7	81.00	81.50	5	2,487	0.20%
2019/08/14	0	0.00	9	80.48	80.80	-9	2,360	-0.38%
2019/08/13	0	0.00	2	76.40	76.30	-2	2,148	-0.09%
2019/08/12	0	0.00	4	78.20	76.30	-4	2,136	-0.19%
2019/08/07	280	77.02	283	77.04	76.40	-3	2,055	-0.15%	大買/大賣/
2019/08/05	0	0.00	7	74.40	73.50	-7	1,965	-0.36%
2019/07/31	2	74.65	0	0.00	74.20	2	1,941	0.10%
2019/07/30	4	73.83	7	74.14	74.00	-3	1,890	-0.16%
2019/07/29	6	77.60	3	77.80	75.30	3	1,848	0.16%
2019/07/26	67	75.59	66	75.80	77.10	1	1,759	0.06%
2019/07/25	9	72.57	7	73.09	73.30	2	1,565	0.13%
2019/07/24	1	71.30	1	71.50	71.10	0	1,482	0.00%
2019/07/23	0	0.00	4	71.25	69.90	-4	1,466	-0.27%
2019/07/22	2	69.10	5	70.10	70.50	-3	1,474	-0.20%
2019/07/16	0	0.00	4	68.70	68.30	-4	1,819	-0.22%
2019/07/15	2	69.05	5	68.90	68.70	-3	1,811	-0.17%
2019/07/12	0	0.00	7	69.41	68.70	-7	1,829	-0.38%
2019/07/05	1	67.10	0	0.00	67.30	1	1,877	0.05%
2019/07/04	0	0.00	2	65.95	66.00	-2	1,866	-0.11%
2019/07/03	0	0.00	3	67.80	67.60	-3	1,875	-0.16%
2019/07/02	2	68.10	2	68.30	67.90	0	1,886	0.00%
2019/06/25	2	67.15	1	68.80	67.00	1	2,012	0.05%
2019/06/21	2	67.25	0	0.00	67.00	2	2,045	0.10%
2019/06/19	31	68.00	41	68.07	67.90	-10	2,081	-0.48%
2019/06/13	0	0.00	4	67.63	67.30	-4	2,333	-0.17%
2019/06/12	0	0.00	1	66.70	66.70	-1	2,346	-0.04%
2019/06/11	5	66.98	0	0.00	66.80	5	2,357	0.21%
2019/06/10	0	0.00	22	66.70	67.70	-22	2,367	-0.93%
2019/06/06	7	66.01	0	0.00	65.80	7	2,379	0.29%
2019/06/04	15	65.44	0	0.00	65.40	15	2,479	0.60%
2019/05/31	0	0.00	1	65.50	65.80	-1	2,761	-0.04%
2019/05/22	1	65.00	0	0.00	64.70	1	3,304	0.03%
2019/05/21	1	63.10	2	63.05	64.70	-1	3,327	-0.03%
2019/05/17	2	63.50	5	64.16	63.20	-3	3,347	-0.09%
2019/05/16	5	65.24	1	64.80	65.00	4	3,429	0.12%
2019/05/15	3	64.93	0	0.00	64.90	3	3,479	0.09%
2019/05/14	3	62.23	3	63.20	64.80	0	3,513	0.00%
2019/05/13	51	66.01	54	66.22	64.80	-3	3,519	-0.09%
2019/05/10	1	64.80	2	63.95	63.90	-1	3,494	-0.03%
2019/05/09	14	64.86	3	64.07	64.00	11	3,514	0.31%
2019/05/08	2	66.50	0	0.00	66.70	2	3,481	0.06%
2019/05/07	1	67.50	0	0.00	67.30	1	3,503	0.03%
2019/05/06	3	67.23	7	67.34	67.10	-4	3,522	-0.11%
2019/05/03	1	68.80	0	0.00	69.30	1	3,502	0.03%
2019/05/02	0	0.00	1	68.40	68.50	-1	3,502	-0.03%
2019/04/29	1	67.30	3	69.00	67.70	-2	3,503	-0.06%
2019/04/26	9	69.18	1	68.50	69.10	8	3,501	0.23%
2019/04/25	0	0.00	2	71.70	71.30	-2	3,459	-0.06%
2019/04/24	4	71.35	2	72.10	71.30	2	3,510	0.06%
2019/04/23	14	71.23	11	70.96	70.80	3	3,497	0.09%
2019/04/22	474	70.89	481	71.14	72.50	-7	3,430	-0.20%	大買/大賣/
2019/04/19	1	67.30	0	0.00	67.70	1	3,190	0.03%
2019/04/18	5	67.50	0	0.00	67.10	5	3,202	0.16%
2019/04/17	2	68.05	3	68.80	67.90	-1	3,240	-0.03%
2019/04/16	3	68.10	1	67.80	68.40	2	3,299	0.06%
2019/04/15	5	67.70	0	0.00	67.60	5	3,341	0.15%
2019/04/12	0	0.00	12	67.70	67.10	-12	3,398	-0.35%
2019/04/11	1	68.10	9	68.20	67.70	-8	3,425	-0.23%
2019/04/09	1	68.90	0	0.00	68.20	1	3,479	0.03%
2019/04/08	6	68.43	0	0.00	68.80	6	3,524	0.17%
2019/04/03	0	0.00	3	67.70	67.70	-3	3,528	-0.09%
2019/04/02	18	69.25	1	70.00	68.20	17	3,545	0.48%
2019/04/01	7	68.56	1	68.40	68.90	6	3,597	0.17%
2019/03/27	2	67.85	11	68.42	68.60	-9	3,630	-0.25%
2019/03/25	0	0.00	1	67.20	67.20	-1	3,670	-0.03%
2019/03/22	0	0.00	12	67.67	67.60	-12	3,700	-0.32%
2019/03/21	5	69.20	0	0.00	68.90	5	3,719	0.13%
2019/03/20	1	68.90	4	69.10	68.60	-3	3,893	-0.08%
2019/03/19	67	69.96	72	70.39	68.90	-5	3,916	-0.13%
2019/03/18	13	68.40	4	68.80	68.60	9	3,907	0.23%
2019/03/14	1	66.40	0	0.00	66.30	1	4,001	0.02%
2019/03/12	0	0.00	1	67.00	65.90	-1	4,097	-0.02%
2019/03/11	1	66.50	0	0.00	65.90	1	4,218	0.02%
2019/03/08	0	0.00	1	65.00	65.90	-1	4,260	-0.02%
2019/03/07	103	67.69	96	67.99	66.80	7	4,273	0.16%	大買/
2019/03/06	17	69.40	10	70.60	69.60	7	4,231	0.17%
2019/03/05	5	68.44	5	67.90	67.90	0	4,114	0.00%
2019/03/04	2	66.90	19	67.65	69.20	-17	4,093	-0.42%
2019/02/27	212	64.80	219	65.07	65.50	-7	4,055	-0.17%	大買/大賣/
2019/02/26	0	0.00	1	63.20	63.10	-1	4,043	-0.02%
2019/02/25	85	63.42	65	63.69	63.00	20	4,274	0.47%
2019/02/20	1	62.50	1	62.80	63.00	0	4,722	0.00%
2019/02/19	12	61.98	1	62.20	62.20	11	4,699	0.23%
2019/02/18	1	61.40	0	0.00	61.40	1	4,682	0.02%
2019/02/15	2	62.60	0	0.00	61.40	2	4,670	0.04%
2019/02/14	3	63.53	14	63.80	63.50	-11	4,587	-0.24%
2019/02/13	4	65.75	0	0.00	65.00	4	4,557	0.09%
2019/02/12	0	0.00	3	65.60	65.20	-3	4,536	-0.07%
2019/01/30	2	64.10	3	64.80	63.60	-1	4,487	-0.02%
2019/01/29	2	63.80	0	0.00	64.10	2	4,451	0.04%
2019/01/28	1	64.90	2	64.85	64.50	-1	4,444	-0.02%
2019/01/25	1	63.80	8	63.95	64.20	-7	4,412	-0.16%
2019/01/23	3	62.50	0	0.00	62.90	3	4,386	0.07%
2019/01/22	5	62.60	5	62.70	62.80	0	4,370	0.00%
2019/01/18	1	63.70	0	0.00	63.80	1	4,342	0.02%
2019/01/17	35	64.63	35	65.00	64.30	0	4,313	0.00%
2019/01/16	128	66.00	128	66.17	65.80	0	4,275	0.00%	大買/大賣/
2019/01/15	6	65.37	1	64.90	64.50	5	4,208	0.12%
2019/01/14	51	63.76	49	63.99	63.70	2	4,180	0.05%
2019/01/11	1	64.70	3	64.70	64.90	-2	4,157	-0.05%
2019/01/10	0	0.00	3	65.50	65.80	-3	4,135	-0.07%
2019/01/09	0	0.00	4	65.25	64.80	-4	4,120	-0.10%
2019/01/08	4	66.50	2	66.45	66.20	2	4,089	0.05%
2019/01/07	10	67.51	6	66.32	66.30	4	4,018	0.10%
2019/01/04	3	65.60	3	65.80	66.20	0	3,965	0.00%
2019/01/03	5	66.16	1	65.40	65.40	4	3,911	0.10%
2019/01/02	7	65.96	13	66.45	64.90	-6	3,870	-0.16%
2018/12/28	3	63.40	0	0.00	64.20	3	3,810	0.08%
2018/12/27	66	63.92	70	64.22	63.70	-4	3,803	-0.11%
2018/12/25	0	0.00	3	63.80	63.30	-3	3,717	-0.08%
2018/12/24	155	64.99	164	65.16	65.50	-9	3,668	-0.25%	大買/大賣/
2018/12/22	2	62.00	0	0.00	61.90	2	3,554	0.06%
2018/12/21	4	61.60	1	61.60	61.60	3	3,564	0.08%
2018/12/20	4	60.65	0	0.00	61.20	4	3,520	0.11%
2018/12/18	7	64.37	1	64.50	63.20	6	3,445	0.17%
2018/12/17	5	66.62	7	67.19	65.70	-2	3,398	-0.06%
2018/12/14	7	67.49	0	0.00	67.80	7	3,354	0.21%
2018/12/13	5	68.26	3	68.07	68.20	2	3,305	0.06%
2018/12/12	1	65.60	1	66.50	65.10	0	3,106	0.00%
2018/12/11	110	66.50	111	66.39	65.20	-1	3,059	-0.03%	大買/大賣/
2018/12/10	3	64.87	6	65.88	65.00	-3	2,973	-0.10%
2018/12/07	71	63.17	75	63.49	64.60	-4	2,895	-0.14%
2018/12/06	9	60.79	2	60.30	60.50	7	2,820	0.25%
2018/12/05	5	64.58	3	64.33	64.50	2	2,756	0.07%
2018/12/04	4	66.38	5	66.78	65.00	-1	2,709	-0.04%
2018/12/03	8	63.95	7	63.80	63.60	1	2,567	0.04%
2018/11/29	0	0.00	2	63.25	62.50	-2	2,426	-0.08%
2018/11/28	3	63.80	4	63.88	63.00	-1	2,375	-0.04%
2018/11/27	2	63.10	0	0.00	63.10	2	2,317	0.09%
2018/11/26	52	62.94	60	63.33	64.00	-8	2,242	-0.36%
2018/11/23	14	62.01	13	61.66	60.20	1	2,078	0.05%
2018/11/22	19	65.34	15	64.81	62.40	4	1,911	0.21%
2018/11/21	12	62.69	7	64.77	63.60	5	1,669	0.30%
2018/11/20	141	57.54	141	57.90	60.50	0	1,347	0.00%	大買/大賣/
2018/11/19	53	55.00	53	55.19	55.00	0	1,193	0.00%
2018/11/14	1	52.80	0	0.00	52.20	1	1,199	0.08%
2018/11/12	75	54.35	75	54.34	53.90	0	1,269	0.00%
2018/11/07	2	49.85	0	0.00	50.70	2	1,327	0.15%
2018/11/02	0	0.00	1	51.10	51.00	-1	1,490	-0.07%
2018/10/30	2	46.98	7	47.04	47.80	-5	1,485	-0.34%
2018/10/26	1	48.85	0	0.00	48.75	1	1,475	0.07%
2018/10/25	1	48.10	2	48.78	48.65	-1	1,477	-0.07%
2018/10/24	0	0.00	3	49.70	49.70	-3	1,477	-0.20%
2018/10/22	1	48.90	2	49.20	49.05	-1	1,482	-0.07%
2018/10/19	2	47.50	2	49.18	49.90	0	1,472	0.00%
2018/10/12	0	0.00	2	44.63	45.05	-2	1,419	-0.14%
2018/10/11	0	0.00	1	44.00	43.05	-1	1,409	-0.07%
2018/10/05	0	0.00	5	48.50	48.50	-5	1,400	-0.36%
2018/10/04	0	0.00	2	49.35	49.40	-2	1,377	-0.15%
2018/10/03	0	0.00	2	49.80	49.50	-2	1,377	-0.15%
2018/09/28	2	50.00	1	50.00	50.00	1	1,394	0.07%
2018/09/27	0	0.00	3	50.10	50.00	-3	1,397	-0.21%
2018/09/26	0	0.00	1	50.00	49.85	-1	1,402	-0.07%
2018/09/25	0	0.00	2	51.40	50.70	-2	1,390	-0.14%
2018/09/20	3	50.40	0	0.00	50.30	3	1,373	0.22%
2018/09/13	0	0.00	2	51.60	51.20	-2	1,328	-0.15%
2018/09/12	0	0.00	35	51.97	51.70	-35	1,323	-2.65%
2018/09/11	0	0.00	5	49.50	49.40	-5	1,287	-0.39%
2018/09/10	0	0.00	15	49.30	49.00	-15	1,295	-1.16%
2018/09/07	0	0.00	11	51.14	50.90	-11	1,296	-0.85%
2018/09/06	0	0.00	5	52.10	51.80	-5	1,291	-0.39%
2018/09/03	3	52.13	3	52.30	52.30	0	1,291	0.00%
2018/08/30	0	0.00	7	54.69	54.50	-7	1,356	-0.52%
2018/08/29	3	54.10	0	0.00	54.40	3	1,386	0.22%
2018/08/28	4	54.00	0	0.00	53.70	4	1,499	0.27%
2018/08/24	1	53.20	1	53.80	53.50	0	1,539	0.00%
2018/08/23	10	54.50	1	54.70	54.90	9	1,555	0.58%
2018/08/22	5	54.00	0	0.00	53.80	5	1,565	0.32%
2018/08/20	0	0.00	4	54.23	54.20	-4	1,567	-0.26%
2018/08/17	3	52.17	7	51.94	52.10	-4	1,572	-0.25%
2018/08/16	1	52.50	0	0.00	52.20	1	1,542	0.06%
2018/08/15	4	53.65	2	53.50	54.00	2	1,520	0.13%
2018/08/14	6	55.00	0	0.00	54.20	6	1,494	0.40%
2018/08/13	17	57.42	2	59.10	56.30	15	1,441	1.04%
2018/08/10	9	63.70	11	63.43	62.50	-2	1,353	-0.15%
2018/08/08	3	69.50	2	69.10	69.00	1	1,326	0.08%
2018/08/07	0	0.00	1	68.40	68.90	-1	1,353	-0.07%
2018/08/06	1	68.60	0	0.00	68.50	1	1,375	0.07%
2018/08/02	0	0.00	3	67.60	67.30	-3	1,422	-0.21%
2018/08/01	10	67.80	1	67.70	67.60	9	1,469	0.61%
2018/07/30	11	68.94	1	70.00	68.60	10	1,505	0.66%
2018/07/24	0	0.00	1	68.60	68.50	-1	1,484	-0.07%
2018/07/23	1	67.80	1	68.90	67.40	0	1,484	0.00%
2018/07/20	0	0.00	1	68.50	68.20	-1	1,489	-0.07%
2018/07/19	1	67.20	0	0.00	67.10	1	1,486	0.07%
2018/07/18	1	68.10	1	69.20	68.10	0	1,491	0.00%
2018/07/17	2	68.05	2	68.30	68.40	0	1,483	0.00%
2018/07/13	3	67.40	7	67.37	67.50	-4	1,468	-0.27%
2018/07/10	1	64.70	0	0.00	65.00	1	1,460	0.07%
2018/07/09	3	63.83	8	64.18	64.60	-5	1,465	-0.34%
2018/07/06	2	64.90	1	66.10	66.00	1	1,435	0.07%
2018/07/05	1	64.80	0	0.00	64.80	1	1,421	0.07%
2018/07/04	1	70.00	0	0.00	70.00	1	1,413	0.07%
2018/06/29	2	70.20	3	71.17	70.90	-1	1,434	-0.07%
2018/06/28	1	69.80	0	0.00	69.50	1	1,432	0.07%
2018/06/26	1	69.50	14	69.64	69.70	-13	1,435	-0.91%
2018/06/25	14	70.69	0	0.00	70.20	14	1,433	0.98%
2018/06/21	1	69.90	0	0.00	70.00	1	1,436	0.07%
2018/06/20	1	70.20	0	0.00	69.80	1	1,445	0.07%
2018/06/19	1	71.60	0	0.00	70.40	1	1,439	0.07%
2018/06/11	0	0.00	5	73.30	73.70	-5	1,422	-0.35%
2018/06/08	9	73.70	0	0.00	73.70	9	1,441	0.62%
2018/06/07	2	73.05	1	73.70	73.90	1	1,438	0.07%
2018/06/06	3	74.07	0	0.00	73.70	3	1,404	0.21%
2018/06/05	16	74.76	9	74.98	73.90	7	1,375	0.51%
2018/06/04	4	71.05	7	71.91	72.00	-3	1,265	-0.24%
2018/06/01	5	69.34	4	69.80	70.20	1	1,232	0.08%
2018/05/31	1	69.90	0	0.00	69.20	1	1,212	0.08%
2018/05/30	2	69.90	5	69.90	69.80	-3	1,190	-0.25%
2018/05/28	0	0.00	2	72.20	72.70	-2	1,165	-0.17%
2018/05/23	3	69.70	0	0.00	70.00	3	1,093	0.27%
2018/05/22	5	69.70	0	0.00	69.80	5	1,085	0.46%
2018/05/17	2	69.10	0	0.00	70.20	2	1,096	0.18%
2018/05/16	2	68.95	0	0.00	68.70	2	1,080	0.19%
2018/05/14	2	72.40	0	0.00	71.50	2	1,053	0.19%
2018/05/10	9	72.66	1	73.90	72.70	8	1,028	0.78%
2018/05/09	7	72.34	1	72.70	72.70	6	1,008	0.59%
2018/05/08	5	74.16	0	0.00	74.10	5	970	0.52%
2018/05/07	5	78.80	0	0.00	78.40	5	935	0.53%
2018/05/02	2	79.00	0	0.00	79.50	2	943	0.21%
2018/04/27	1	78.60	0	0.00	78.30	1	972	0.10%
2018/04/26	1	80.30	1	80.30	80.00	0	988	0.00%
2018/04/24	1	82.00	1	80.90	80.90	0	1,004	0.00%
2018/04/20	0	0.00	1	81.70	81.70	-1	1,031	-0.10%
2018/04/18	2	81.60	0	0.00	81.50	2	1,040	0.19%
2018/04/13	1	81.60	0	0.00	82.20	1	1,117	0.09%
2018/04/11	3	81.93	0	0.00	82.00	3	1,215	0.25%
2018/04/10	5	82.12	0	0.00	82.00	5	1,340	0.37%
2018/04/09	0	0.00	19	83.82	83.10	-19	1,345	-1.41%
2018/04/03	0	0.00	1	81.80	81.90	-1	1,323	-0.08%
2018/04/02	0	0.00	20	81.88	82.00	-20	1,328	-1.51%
2018/03/31	0	0.00	4	81.18	82.10	-4	1,335	-0.30%
2018/03/30	3	80.00	0	0.00	80.00	3	1,331	0.23%
2018/03/28	2	79.90	0	0.00	79.90	2	1,358	0.15%
2018/03/26	3	79.37	0	0.00	79.20	3	1,451	0.21%
2018/03/23	3	79.70	0	0.00	79.90	3	1,467	0.20%
2018/03/22	6	80.80	0	0.00	80.60	6	1,531	0.39%
2018/03/21	4	81.15	0	0.00	81.10	4	1,563	0.26%
2018/03/20	2	81.35	0	0.00	81.70	2	1,571	0.13%
2018/03/19	5	81.00	0	0.00	81.10	5	1,602	0.31%
2018/03/14	2	81.05	55	81.00	80.70	-53	1,574	-3.37%
2018/03/13	2	82.45	0	0.00	81.70	2	1,544	0.13%
2018/03/12	0	0.00	1	83.30	84.00	-1	1,514	-0.07%
2018/03/09	3	81.73	1	82.20	82.40	2	1,507	0.13%
2018/03/06	0	0.00	2	81.50	81.60	-2	1,518	-0.13%
2018/02/26	3	84.80	0	0.00	84.70	3	1,523	0.20%
2018/02/21	0	0.00	6	83.55	84.20	-6	1,543	-0.39%
2018/02/12	1	82.40	0	0.00	82.40	1	1,538	0.07%
2018/02/09	1	80.10	4	81.43	82.50	-3	1,536	-0.20%
2018/02/08	1	82.40	1	82.30	82.30	0	1,526	0.00%
2018/02/07	5	82.50	1	83.00	82.70	4	1,520	0.26%
2018/02/06	1	82.50	0	0.00	81.40	1	1,513	0.07%
2018/02/05	5	84.00	5	83.80	84.00	0	1,490	0.00%
2018/02/01	0	0.00	5	83.90	83.90	-5	1,508	-0.33%
2018/01/31	0	0.00	1	84.30	83.70	-1	1,534	-0.07%
2018/01/26	0	0.00	1	83.80	83.70	-1	1,628	-0.06%
2018/01/25	0	0.00	1	83.50	83.50	-1	1,628	-0.06%
2018/01/24	0	0.00	1	83.80	83.70	-1	1,634	-0.06%
2018/01/23	2	83.25	0	0.00	83.00	2	1,632	0.12%
2018/01/22	0	0.00	1	84.90	84.00	-1	1,620	-0.06%
2018/01/19	1	84.50	1	84.50	84.10	0	1,643	0.00%
2018/01/18	0	0.00	2	83.80	83.50	-2	1,659	-0.12%
2018/01/17	20	83.50	14	83.30	83.20	6	1,670	0.36%
2018/01/15	3	83.80	0	0.00	84.10	3	1,640	0.18%
2018/01/12	1	84.50	0	0.00	84.50	1	1,646	0.06%
2018/01/10	2	85.05	0	0.00	84.50	2	1,673	0.12%
2018/01/09	12	86.81	3	86.27	85.10	9	1,671	0.54%
2018/01/08	7	88.14	2	86.80	86.00	5	1,726	0.29%
2018/01/05	8	87.65	1	88.50	87.70	7	1,715	0.41%
2018/01/04	24	86.45	35	88.24	89.00	-11	1,656	-0.66%
2018/01/03	1	85.20	0	0.00	85.20	1	1,570	0.06%
2018/01/02	1	84.40	0	0.00	85.30	1	1,578	0.06%