良維 (6290)-凱基-市政券商分點個股進出

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

良維

(6290)

可現股當沖

股價
78.1
漲跌
▼0.1
漲幅
-0.13%
成交量
2,013張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	77.50	0	0.00	78.10	1	11,484	0.01%
2024/05/16	81	77.80	6.2	78.00	78.20	74.8	11,869	0.63%
2024/05/15	8	78.50	1	79.70	77.80	7	12,010	0.06%
2024/05/14	0	0.00	15	79.60	79.30	-15	12,197	-0.12%
2024/05/13	7	78.80	1	79.20	79.00	6	12,295	0.05%
2024/05/10	32	78.20	0	0.00	80.20	32	12,313	0.26%
2024/05/09	2	80.15	2	80.05	78.50	0	12,257	0.00%
2024/05/08	6.1	78.54	1	78.90	78.90	5.1	12,211	0.04%
2024/05/07	7.2	79.51	3	80.10	79.40	4.2	12,143	0.03%
2024/05/06	10	77.74	12	77.23	76.70	-2	12,002	-0.02%
2024/05/03	7	78.99	2	78.50	77.90	5	11,937	0.04%
2024/05/02	8	79.13	7.2	79.61	80.80	0.8	11,850	0.01%
2024/04/30	5	78.74	3	80.03	78.60	2	11,784	0.02%
2024/04/29	19	81.39	56	82.73	80.60	-37	11,664	-0.32%
2024/04/26	2	87.55	0	0.00	84.40	2	11,483	0.02%
2024/04/25	7	87.93	20	87.80	87.70	-13	11,444	-0.11%
2024/04/24	8.1	88.54	6	89.43	88.90	2.1	11,432	0.02%
2024/04/23	2	84.55	1	84.30	85.70	1	11,364	0.01%
2024/04/22	16.1	87.22	12	85.59	84.00	4.1	11,321	0.04%
2024/04/19	9.2	88.58	7	88.91	88.20	2.2	11,250	0.02%
2024/04/18	12.1	94.32	5.1	94.14	92.70	7	11,165	0.06%
2024/04/17	27.1	96.06	18	98.18	94.60	9.1	11,110	0.08%
2024/04/16	88.4	99.31	30	98.95	95.30	58.4	10,993	0.53%
2024/04/15	50.1	102.79	69.1	105.52	103.00	-19	10,764	-0.18%
2024/04/12	21	100.91	61	104.36	105.50	-40	10,462	-0.38%
2024/04/11	16.1	96.54	194.1	99.41	100.00	-178	10,027	-1.78%	大賣/鉅額交易
2024/04/10	17.2	97.76	34.2	96.76	96.90	-17	9,887	-0.17%
2024/04/09	12	92.15	35	92.91	91.90	-23	9,666	-0.24%
2024/04/08	13	92.43	3	92.67	92.50	10	9,649	0.10%
2024/04/03	85	89.82	0	0.00	90.30	85	9,592	0.89%
2024/04/02	1	90.50	0	0.00	90.30	1	9,599	0.01%
2024/04/01	1	91.99	7	91.84	91.90	-6	9,578	-0.06%
2024/03/29	2	88.00	30	88.55	90.40	-28	9,612	-0.29%
2024/03/28	13.2	90.24	1	91.50	90.20	12.2	9,614	0.13%
2024/03/27	13	92.37	10	93.11	92.60	3	9,517	0.03%
2024/03/26	33	93.74	3	93.74	90.50	30	9,300	0.32%
2024/03/25	7	97.66	6.3	99.03	100.50	0.7	8,985	0.01%
2024/03/22	1	95.00	0	0.00	95.80	1	8,810	0.01%
2024/03/21	6	94.90	6	95.12	95.50	0	8,790	0.00%
2024/03/20	2	94.40	7	93.97	93.70	-5	8,748	-0.06%
2024/03/19	5	96.06	28	95.80	95.30	-23	8,778	-0.26%
2024/03/18	3	91.80	6	93.10	94.50	-3	8,682	-0.03%
2024/03/15	7	88.71	0	0.00	88.20	7	8,610	0.08%
2024/03/14	5	90.04	1	90.40	90.30	4	8,660	0.05%
2024/03/13	19	88.86	7	89.16	89.70	12	8,588	0.14%
2024/03/12	52	89.23	7	90.37	90.70	45	8,462	0.53%
2024/03/11	17	86.49	12	86.98	86.60	5	8,207	0.06%
2024/03/08	14	88.53	23	88.89	86.80	-9	8,149	-0.11%
2024/03/07	19	92.32	7	92.34	90.80	12	7,935	0.15%
2024/03/06	58	95.71	81	96.14	95.40	-23	7,726	-0.30%
2024/03/05	7.5	94.01	86	92.74	92.80	-78.5	7,400	-1.06%
2024/03/04	99	98.49	41.1	96.09	93.20	58	7,097	0.82%
2024/03/01	28	101.18	20	101.55	101.00	8	6,708	0.12%
2024/02/29	35	94.89	90	98.31	99.40	-55	6,317	-0.87%
2024/02/27	11	88.49	4	90.50	90.40	7	5,869	0.12%
2024/02/26	25	88.72	4	90.83	89.00	21	5,572	0.38%
2024/02/23	29	87.73	77	87.74	88.80	-48	5,168	-0.93%
2024/02/22	33	81.91	13.1	81.37	81.50	19.9	4,731	0.42%
2024/02/21	57	81.58	221	82.11	81.30	-164	4,633	-3.54%	大賣/鉅額交易
2024/02/20	39	77.05	6	77.53	78.90	33	4,054	0.81%
2024/02/19	20	75.86	25	77.44	74.90	-5	3,753	-0.13%
2024/02/16	147	71.37	18	71.34	70.80	129	3,510	3.67%	大買/鉅額交易
2024/02/15	69	70.07	45.5	70.36	70.90	23.5	3,357	0.70%
2024/02/05	0	0.00	1.5	66.90	66.70	-1.5	3,386	-0.04%
2024/02/02	25	65.68	23	65.82	65.40	2	3,491	0.06%
2024/01/31	10	64.70	0	0.00	64.50	10	3,738	0.27%
2024/01/26	0	0.00	21	65.03	64.30	-21	4,007	-0.52%
2024/01/25	2	63.55	1	63.80	63.50	1	4,028	0.02%
2024/01/24	1	64.20	2	64.75	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	1	64.70	64.20	-1	4,218	-0.02%
2024/01/22	0	0.00	1	63.70	63.80	-1	4,290	-0.02%
2024/01/19	4	62.93	1	63.10	63.20	3	4,406	0.07%
2024/01/17	0.2	63.00	0	0.00	61.80	0.2	4,860	0.00%
2024/01/15	0	0.00	1	62.40	62.60	-1	4,996	-0.02%
2024/01/12	4	62.30	1	62.20	62.00	3	5,098	0.06%
2024/01/11	0	0.00	1	62.80	62.90	-1	5,127	-0.02%
2024/01/10	1	61.80	0	0.00	61.80	1	5,158	0.02%
2024/01/09	1	62.00	3	62.50	62.30	-2	5,239	-0.04%
2024/01/08	1	63.30	0	0.00	63.20	1	5,257	0.02%
2024/01/05	7	63.63	1	64.30	63.30	6	5,325	0.11%
2024/01/04	86	65.80	5	66.02	65.00	81	5,311	1.52%
2024/01/03	10	64.40	0	0.00	65.50	10	5,187	0.19%
2024/01/02	16	65.31	6.2	65.75	65.50	9.8	5,241	0.19%
2023/12/29	0.1	65.00	0	0.00	64.90	0.1	5,195	0.00%
2023/12/28	0	0.00	16.1	65.53	65.10	-16.1	5,195	-0.31%
2023/12/27	16.1	65.08	0	0.00	64.80	16.1	5,197	0.31%
2023/12/26	5.1	65.34	0	0.00	65.30	5.1	5,220	0.10%
2023/12/25	2	64.80	5	64.92	65.10	-3	5,170	-0.06%
2023/12/22	1	62.80	0.1	63.10	62.60	0.9	5,094	0.02%
2023/12/21	3.1	63.27	39	63.66	63.20	-36	5,092	-0.71%
2023/12/20	1	64.10	9	64.43	64.10	-8	5,153	-0.16%
2023/12/19	2	63.90	0	0.00	64.00	2	5,148	0.04%
2023/12/18	28	64.51	7	64.87	64.50	21	5,125	0.41%
2023/12/15	0	0.00	13.1	65.46	65.20	-13.1	5,095	-0.26%
2023/12/14	8	66.08	87.1	66.03	65.70	-79.1	5,046	-1.57%
2023/12/13	15	65.30	13.1	65.25	65.20	1.9	4,892	0.04%
2023/12/12	5	64.20	12.1	65.59	63.70	-7.1	4,786	-0.15%
2023/12/11	0	0.00	12.3	64.15	64.60	-12.3	4,686	-0.26%
2023/12/08	1	62.10	7	62.23	62.30	-6	4,564	-0.13%
2023/12/04	1	62.50	17	62.84	62.30	-16	4,552	-0.35%
2023/11/29	0	0.00	2	62.55	62.70	-2	4,519	-0.04%
2023/11/28	0	0.00	3	61.73	61.90	-3	4,517	-0.07%
2023/11/27	1	61.10	3	60.93	60.90	-2	4,509	-0.04%
2023/11/24	8.2	61.74	36	62.03	61.60	-27.9	4,476	-0.62%
2023/11/22	0.1	63.30	5	63.22	63.10	-4.9	4,393	-0.11%
2023/11/21	0	0.00	10	62.93	62.90	-10	4,377	-0.23%
2023/11/20	13.1	62.39	60	62.33	62.40	-46.9	4,337	-1.08%
2023/11/17	55	63.96	4	64.00	63.70	51	4,238	1.20%
2023/11/16	42.3	64.10	0	0.00	63.70	42.3	4,185	1.01%
2023/11/15	1	66.40	46.2	65.66	66.00	-45.2	4,057	-1.11%
2023/11/14	1	63.50	5	63.90	63.70	-4	3,904	-0.10%
2023/11/13	38.2	63.65	5	63.12	63.00	33.2	3,859	0.86%
2023/11/10	12	67.45	33	67.96	67.30	-21	3,577	-0.59%
2023/11/09	10	66.24	42	66.81	66.30	-32	3,361	-0.95%
2023/11/08	12	67.63	38	66.77	66.10	-26	3,285	-0.79%
2023/11/07	83	67.61	6	68.55	67.50	77	3,088	2.49%
2023/11/06	1	65.60	1	65.80	65.40	0	2,877	0.00%
2023/11/03	8	65.50	13	66.80	66.20	-5	2,848	-0.18%
2023/11/02	4	65.45	10	65.66	66.30	-6	2,814	-0.21%
2023/11/01	13	63.07	1	62.90	63.30	12	2,753	0.44%
2023/10/31	21	64.71	11	63.27	63.10	10	2,704	0.37%
2023/10/30	7	66.51	6	66.93	67.10	1	2,619	0.04%
2023/10/27	21	67.84	41	67.57	67.00	-20	2,547	-0.79%
2023/10/26	56	67.67	3	68.60	66.70	53	2,462	2.15%
2023/10/25	6	66.77	11	66.70	67.50	-5	2,338	-0.21%
2023/10/24	5	64.40	0	0.00	65.00	5	2,187	0.23%
2023/10/23	19	64.75	0	0.00	64.40	19	2,252	0.84%
2023/10/20	2	66.20	21	65.38	66.10	-19	2,173	-0.87%
2023/10/18	2	65.00	5	64.24	63.50	-3	2,118	-0.14%
2023/10/17	50	65.37	5	66.20	64.50	45	2,148	2.09%
2023/10/16	32	65.41	9	64.66	65.20	23	2,104	1.09%
2023/10/13	9	65.20	1	65.00	64.90	8	2,167	0.37%
2023/10/12	1	63.50	79	64.53	64.40	-78	2,325	-3.35%
2023/10/11	9	63.81	49	64.06	63.60	-40	2,283	-1.75%
2023/10/06	3	63.40	0	0.00	63.40	3	2,241	0.13%
2023/10/04	9	61.73	0	0.00	62.40	9	2,233	0.40%
2023/10/03	31	63.19	1	63.90	62.70	30	2,268	1.32%
2023/10/02	20	62.55	2	62.90	63.50	18	2,296	0.78%
2023/09/28	0	0.00	1	62.00	61.70	-1	2,423	-0.04%
2023/09/27	5	61.10	4	61.80	61.80	1	2,452	0.04%
2023/09/26	3	60.80	2	61.10	61.30	1	2,492	0.04%
2023/09/25	10	61.55	19.2	61.45	61.50	-9.2	2,489	-0.37%
2023/09/22	0	0.00	2	58.30	58.70	-2	2,417	-0.08%
2023/09/20	0	0.00	3	59.07	58.60	-3	2,431	-0.12%
2023/09/19	24	58.93	2	59.60	58.50	22	2,494	0.88%
2023/09/18	5	58.90	0	0.00	59.00	5	2,520	0.20%
2023/09/15	0	0.00	28	58.91	58.90	-28	2,649	-1.06%
2023/09/14	35.2	59.25	0	0.00	59.10	35.2	2,889	1.22%
2023/09/13	0	0.00	1	58.20	58.80	-1	2,923	-0.03%
2023/09/06	0	0.00	1	59.10	58.70	-1	3,045	-0.03%
2023/08/31	0	0.00	0.4	57.50	56.90	-0.4	3,240	-0.01%
2023/08/29	0	0.00	5	56.10	56.10	-5	3,256	-0.15%
2023/08/25	19	56.09	0	0.00	56.20	19	3,275	0.58%
2023/08/24	0	0.00	0.1	56.50	55.60	-0.1	3,280	0.00%
2023/08/22	6	54.70	1	55.60	55.80	5	3,302	0.15%
2023/08/21	0	0.00	2	55.30	54.60	-2	3,331	-0.06%
2023/08/18	0	0.00	2	55.00	55.30	-2	3,346	-0.06%
2023/08/16	0	0.00	3	54.00	53.80	-3	3,341	-0.09%
2023/08/15	4	53.30	12	53.52	53.30	-8	3,354	-0.24%
2023/08/14	0.3	53.88	4	54.30	52.80	-3.7	3,359	-0.11%
2023/08/11	0.1	56.90	28	56.75	56.30	-27.9	3,321	-0.84%
2023/08/10	0.1	57.31	0	0.00	56.80	0.1	3,316	0.00%
2023/08/09	0	0.00	4	58.10	58.00	-4	3,307	-0.12%
2023/08/08	3.3	58.06	0	0.00	58.10	3.3	3,326	0.10%
2023/08/07	0	0.00	6	59.00	58.90	-6	3,337	-0.18%
2023/08/04	6	58.73	0	0.00	59.20	6	3,354	0.18%
2023/08/02	0	0.00	46	60.73	58.80	-46	3,383	-1.36%
2023/07/31	0	0.00	1	61.70	61.60	-1	3,364	-0.03%
2023/07/28	12	64.26	39	64.42	63.30	-27	3,331	-0.81%
2023/07/27	12	62.76	0	0.00	62.70	12	3,219	0.37%
2023/07/26	0	0.00	19	63.18	63.60	-19	3,186	-0.60%
2023/07/25	14	61.34	2	61.70	61.80	12	3,119	0.38%
2023/07/24	4.1	60.50	4	60.40	61.10	0.1	3,107	0.00%
2023/07/21	22	63.35	17	63.40	63.10	5	3,077	0.16%
2023/07/20	0	0.00	28	64.11	64.00	-28	3,084	-0.91%
2023/07/19	11	63.76	5	63.52	62.30	6	3,035	0.20%
2023/07/18	15.2	63.31	18.1	64.80	63.30	-2.9	3,112	-0.09%
2023/07/17	23	64.49	18	64.46	65.30	5	3,122	0.16%
2023/07/14	5	61.82	4	61.70	61.70	1	2,916	0.04%
2023/07/13	36.2	61.68	21	62.72	61.10	15.2	2,977	0.51%
2023/07/12	25	63.50	10.2	63.56	62.50	14.8	3,030	0.49%
2023/07/11	21.1	62.20	0	0.00	63.20	21.1	2,995	0.70%
2023/07/10	41.1	62.00	5	64.50	62.10	36.1	3,021	1.19%
2023/07/07	53.1	62.57	0	0.00	63.00	53.1	3,031	1.75%
2023/07/06	252.1	63.81	29	63.90	64.00	223.1	3,037	7.35%	大買/鉅額交易
2023/07/05	21	62.74	4	62.40	62.50	17	2,990	0.57%
2023/07/04	1	61.00	0	0.00	62.10	1	2,974	0.03%
2023/06/28	0	0.00	3	59.60	59.30	-3	3,038	-0.10%
2023/06/27	0	0.00	4	59.00	59.00	-4	3,062	-0.13%
2023/06/26	0	0.00	17	62.34	61.90	-17	3,056	-0.56%
2023/06/21	14	63.40	3	63.80	63.30	11	3,078	0.36%
2023/06/20	69	61.82	53	62.90	63.60	16	3,020	0.53%
2023/06/16	1.3	58.74	1	58.70	58.70	0.3	3,061	0.01%
2023/06/15	0	0.00	1	59.20	59.20	-1	3,132	-0.03%
2023/06/14	2	58.85	0	0.00	58.70	2	3,138	0.06%
2023/06/13	0	0.00	2	59.20	59.50	-2	3,174	-0.06%
2023/06/12	2	57.60	2	58.00	57.60	0	3,179	0.00%
2023/06/08	5	58.80	0	0.00	57.80	5	3,293	0.15%
2023/06/07	3	57.93	3	58.10	58.20	0	3,433	0.00%
2023/06/06	5	58.96	2	59.20	58.80	3	3,632	0.08%
2023/06/02	2	57.20	0	0.00	57.20	2	3,874	0.05%
2023/06/01	0	0.00	1	56.40	56.40	-1	3,981	-0.03%
2023/05/31	2	57.00	0	0.00	56.80	2	4,032	0.05%
2023/05/30	1	56.90	0	0.00	56.60	1	4,062	0.02%
2023/05/26	0	0.00	1	55.70	55.70	-1	4,186	-0.02%
2023/05/25	1	57.00	0	0.00	56.40	1	4,317	0.02%
2023/05/24	1	57.80	0	0.00	57.70	1	4,456	0.02%
2023/05/22	2	57.90	0	0.00	57.90	2	5,045	0.04%
2023/05/19	2	58.10	1	58.10	57.80	1	5,208	0.02%
2023/05/18	1	58.70	0	0.00	58.60	1	5,419	0.02%
2023/05/10	1	60.10	0	0.00	59.80	1	6,056	0.02%
2023/05/08	0	0.00	3	61.07	60.60	-3	6,001	-0.05%
2023/04/28	2	61.20	1	61.70	61.00	1	5,973	0.02%
2023/04/21	3	61.67	1.3	61.28	61.00	1.8	5,807	0.03%
2023/04/20	4	66.18	2.3	66.47	63.80	1.8	5,688	0.03%
2023/04/19	1	68.70	0	0.00	68.10	1	5,554	0.02%
2023/04/18	0.3	71.30	2	70.80	69.00	-1.7	5,520	-0.03%
2023/04/17	2	72.10	2	71.60	71.80	0	5,433	0.00%
2023/04/14	3	70.03	0	0.00	70.50	3	5,329	0.06%
2023/04/13	3.2	69.84	2	69.20	69.30	1.2	5,295	0.02%
2023/04/12	0	0.00	7	71.54	71.40	-7	5,228	-0.13%
2023/04/11	2	71.00	0	0.00	71.00	2	5,169	0.04%
2023/04/10	4	70.40	36	70.21	71.30	-32	5,105	-0.63%
2023/04/07	2	68.80	15	68.73	68.40	-13	4,979	-0.26%
2023/04/06	7	68.30	0	0.00	68.10	7	4,942	0.14%
2023/03/30	0	0.00	2	67.90	67.70	-2	4,866	-0.04%
2023/03/29	0	0.00	3	67.50	67.50	-3	4,835	-0.06%
2023/03/28	3	67.90	2	67.90	68.20	1	4,812	0.02%
2023/03/27	6	68.52	0	0.00	68.20	6	4,786	0.13%
2023/03/24	0	0.00	1	69.40	69.40	-1	4,732	-0.02%
2023/03/23	2	69.35	0	0.00	69.20	2	4,681	0.04%
2023/03/22	8	70.58	5	72.90	69.80	3	4,616	0.06%
2023/03/21	1	71.40	104	71.09	71.00	-103	4,377	-2.35%	大賣/鉅額交易
2023/03/20	100	70.51	5	67.80	70.30	95	4,306	2.21%
2023/03/17	1	67.30	0	0.00	67.60	1	4,251	0.02%
2023/03/16	0	0.00	100	66.62	66.90	-100	4,232	-2.36%
2023/03/15	99	70.24	1	70.20	69.90	98	4,254	2.30%
2023/03/14	1	69.20	2	70.05	69.20	-1	4,288	-0.02%
2023/03/13	0	0.00	1	68.40	68.60	-1	4,258	-0.02%
2023/03/10	8	69.49	11	70.34	69.00	-3	4,188	-0.07%
2023/03/09	10	72.71	46	72.18	71.50	-36	4,039	-0.89%
2023/03/08	3	72.97	3	72.37	73.90	0	3,810	0.00%
2023/03/07	2	72.05	6	71.30	72.30	-4	3,645	-0.11%
2023/03/06	3	72.43	22	73.31	71.30	-19	3,453	-0.55%
2023/03/03	5	72.64	2	72.45	72.00	3	3,347	0.09%
2023/03/02	4	73.43	0	0.00	73.20	4	3,299	0.12%
2023/03/01	1	74.00	1	73.60	74.30	0	3,269	0.00%
2023/02/24	4	73.92	17	74.86	74.10	-13	3,228	-0.40%
2023/02/23	3	75.83	52	75.26	76.00	-49	3,159	-1.55%
2023/02/22	10	73.65	1	72.50	73.30	9	3,022	0.30%
2023/02/21	3	74.37	224	74.46	75.40	-221	2,863	-7.72%	大賣/鉅額交易
2023/02/20	34	72.57	38	72.98	73.40	-4	2,672	-0.15%
2023/02/17	5	69.98	16.3	69.58	70.30	-11.3	2,289	-0.49%
2023/02/16	7	69.46	24	69.49	70.30	-17	2,180	-0.78%
2023/02/15	24	66.66	10	66.69	67.30	14	1,986	0.70%
2023/02/14	6	65.73	6.3	65.92	66.10	-0.3	1,873	-0.02%
2023/02/13	54	61.83	39.5	62.45	63.80	14.5	1,588	0.91%
2023/02/10	6	59.70	5	59.84	59.90	1	1,385	0.07%
2023/02/09	1	58.90	1	59.10	59.60	0	1,405	0.00%
2023/02/08	0	0.00	2	59.40	59.40	-2	1,389	-0.14%
2023/02/07	0	0.00	7	58.37	58.70	-7	1,388	-0.50%
2023/02/06	8	58.00	0	0.00	58.10	8	1,394	0.57%
2023/02/03	8	57.84	0	0.00	58.10	8	1,391	0.57%
2023/02/02	22	57.49	15	57.30	57.40	7	1,382	0.51%
2023/02/01	0	0.00	3	57.33	58.00	-3	1,382	-0.22%
2023/01/31	0	0.00	6	56.10	56.60	-6	1,368	-0.44%
2023/01/30	0	0.00	9	55.88	56.00	-9	1,401	-0.64%
2023/01/16	0	0.00	1	54.20	54.60	-1	1,390	-0.07%
2023/01/13	0	0.00	15	54.23	53.90	-15	1,399	-1.07%
2023/01/12	0	0.00	1	54.60	54.40	-1	1,411	-0.07%
2023/01/10	1	54.50	21	54.29	54.40	-20	1,438	-1.39%
2023/01/09	6	53.68	1	53.50	53.50	5	1,458	0.34%
2023/01/05	0	0.00	6	53.40	52.80	-6	1,520	-0.39%
2023/01/04	2	53.30	15	53.43	53.40	-13	1,545	-0.84%
2023/01/03	0	0.00	5	52.94	53.30	-5	1,580	-0.32%
2022/12/27	1	53.00	0	0.00	53.10	1	1,799	0.06%
2022/12/26	0	0.00	1	53.70	53.60	-1	1,862	-0.05%
2022/12/23	1	53.60	0	0.00	54.00	1	1,922	0.05%
2022/12/22	11	54.21	26	54.10	54.10	-15	2,012	-0.75%
2022/12/21	10	53.85	0	0.00	53.60	10	2,173	0.46%
2022/12/20	50	54.84	0	0.00	53.50	50	2,284	2.19%
2022/12/19	13	56.06	1	55.50	55.50	12	2,301	0.52%
2022/12/16	0	0.00	4	55.35	55.30	-4	2,345	-0.17%
2022/12/15	26	56.11	0	0.00	55.90	26	2,422	1.07%
2022/12/12	0	0.00	21	55.57	56.00	-21	2,569	-0.82%
2022/12/09	4	55.53	0	0.00	55.50	4	2,591	0.15%
2022/12/08	2	56.60	5	56.54	56.20	-3	2,559	-0.12%
2022/12/07	26	57.78	9	57.88	56.60	17	2,553	0.67%
2022/12/06	3	60.00	32	59.60	60.00	-29	2,468	-1.17%
2022/12/05	4	59.38	1	59.40	58.80	3	2,392	0.13%
2022/12/02	9	57.96	3	58.00	57.90	6	2,367	0.25%
2022/12/01	143	57.93	1	57.80	57.50	142	2,370	5.99%	大買/鉅額交易
2022/11/29	0	0.00	1	57.20	57.60	-1	2,394	-0.04%
2022/11/28	1	56.10	0	0.00	56.80	1	2,379	0.04%
2022/11/24	0	0.00	3	57.00	56.70	-3	2,387	-0.13%
2022/11/23	1	56.90	0	0.00	56.40	1	2,390	0.04%
2022/11/22	4	56.80	1	56.50	56.50	3	2,417	0.12%
2022/11/15	1	55.40	0	0.00	55.40	1	2,716	0.04%
2022/11/14	5	56.00	1	56.20	56.10	4	2,794	0.14%
2022/11/11	7	55.90	2	55.45	56.00	5	2,750	0.18%
2022/11/09	1	55.50	1	55.70	55.80	0	2,785	0.00%
2022/11/08	0	0.00	1	55.30	55.40	-1	2,866	-0.03%
2022/11/07	1	56.10	0	0.00	55.60	1	2,889	0.03%
2022/11/04	0	0.00	1	54.80	54.80	-1	2,906	-0.03%
2022/11/02	2	53.50	1	53.70	54.00	1	3,097	0.03%
2022/11/01	0	0.00	15	52.31	52.40	-15	3,115	-0.48%
2022/10/28	15	51.13	0	0.00	50.50	15	3,163	0.47%
2022/10/27	2	50.75	1	50.80	50.80	1	3,186	0.03%
2022/10/26	2	48.80	2	48.10	48.10	0	3,182	0.00%
2022/10/24	0	0.00	15	51.13	51.10	-15	3,163	-0.47%
2022/10/17	1	50.70	1	50.30	51.30	0	3,179	0.00%
2022/10/13	0	0.00	1	51.10	50.20	-1	3,180	-0.03%
2022/10/11	1	55.10	0	0.00	54.70	1	3,121	0.03%
2022/10/07	0	0.00	2	57.20	57.10	-2	3,123	-0.06%
2022/10/05	0	0.00	1	57.40	57.40	-1	3,079	-0.03%
2022/09/30	1	57.00	0	0.00	58.00	1	2,897	0.03%
2022/09/29	1	56.90	2	56.55	56.60	-1	2,849	-0.04%
2022/09/28	2	55.80	2	56.35	54.30	0	2,772	0.00%
2022/09/27	15	57.60	4	57.90	59.10	11	2,616	0.42%
2022/09/26	4	56.60	4	58.00	56.20	0	2,513	0.00%
2022/09/23	6	58.15	18	57.86	57.70	-12	2,494	-0.48%
2022/09/22	0	0.00	1	58.30	58.00	-1	2,450	-0.04%
2022/09/20	3	57.33	1	56.90	56.60	2	2,332	0.09%
2022/09/12	15	55.70	2	55.90	55.90	13	2,358	0.55%
2022/09/05	0	0.00	30	56.67	56.20	-30	2,393	-1.25%
2022/09/02	2	56.10	0	0.00	56.50	2	2,438	0.08%
2022/08/29	0	0.00	11	56.40	56.40	-11	2,687	-0.41%
2022/08/26	1	58.10	0	0.00	57.50	1	2,674	0.04%
2022/08/25	3	58.00	0	0.00	58.00	3	2,682	0.11%
2022/08/24	11	57.98	5	58.04	57.80	6	2,703	0.22%
2022/08/23	11	59.54	10	58.90	59.70	1	2,570	0.04%
2022/08/22	0	0.00	2	57.30	56.60	-2	2,540	-0.08%
2022/08/19	1	60.00	0	0.00	57.50	1	2,564	0.04%
2022/08/17	2	57.95	0	0.00	58.20	2	2,481	0.08%
2022/08/16	6	57.80	1	57.80	57.80	5	2,509	0.20%
2022/08/15	7	57.81	3	58.17	58.60	4	2,567	0.16%
2022/08/12	2	56.80	0	0.00	57.30	2	2,564	0.08%
2022/08/11	3	56.20	0	0.00	55.70	3	2,688	0.11%
2022/08/10	0	0.00	1	58.60	57.10	-1	2,939	-0.03%
2022/08/09	7	57.36	5	57.54	57.80	2	3,168	0.06%
2022/08/08	1	55.50	15	56.01	56.10	-14	3,072	-0.46%
2022/08/05	0	0.00	42	54.83	55.30	-42	3,055	-1.37%
2022/08/04	4	53.33	5	55.10	53.50	-1	3,020	-0.03%
2022/08/03	3	54.90	3	55.30	54.90	0	2,989	0.00%
2022/07/29	5	53.86	0	0.00	54.10	5	2,941	0.17%
2022/07/28	0	0.00	1	53.40	53.00	-1	2,923	-0.03%
2022/07/27	4	53.45	0	0.00	53.60	4	2,942	0.14%
2022/07/25	1	54.50	0	0.00	54.20	1	2,938	0.03%
2022/07/22	1	54.10	0	0.00	54.50	1	2,950	0.03%
2022/07/21	1	54.30	0	0.00	54.30	1	2,947	0.03%
2022/07/19	5	53.90	3	53.80	54.10	2	2,982	0.07%
2022/07/15	0	0.00	12	53.88	54.00	-12	2,998	-0.40%
2022/07/13	0	0.00	1	52.40	52.00	-1	2,950	-0.03%
2022/07/12	1	50.80	0	0.00	51.10	1	2,939	0.03%
2022/07/11	0	0.00	1	53.60	52.20	-1	2,930	-0.03%
2022/07/08	2	51.80	5	52.78	53.00	-3	2,921	-0.10%
2022/07/07	0	0.00	1	51.60	51.60	-1	2,901	-0.03%
2022/07/01	1	50.10	0	0.00	50.10	1	2,885	0.03%
2022/06/30	1	51.00	0	0.00	51.00	1	2,862	0.03%
2022/06/28	1	53.00	0	0.00	52.70	1	2,840	0.04%
2022/06/24	0	0.00	1	53.10	53.20	-1	2,811	-0.04%
2022/06/17	2	51.70	0	0.00	52.20	2	2,657	0.08%
2022/06/15	0	0.00	1	53.20	53.20	-1	2,600	-0.04%
2022/06/13	6	53.92	6	54.30	53.50	0	2,543	0.00%
2022/06/10	4	57.00	4	57.88	56.90	0	2,476	0.00%
2022/06/09	18	58.61	5	58.78	59.00	13	2,386	0.54%
2022/06/08	1	57.70	7	57.70	57.00	-6	2,281	-0.26%
2022/06/06	3	56.67	0	0.00	56.10	3	2,170	0.14%
2022/06/02	3	56.90	0	0.00	57.10	3	2,163	0.14%
2022/06/01	1	57.00	0	0.00	57.10	1	2,135	0.05%
2022/05/31	0	0.00	10	57.10	57.40	-10	2,085	-0.48%
2022/05/30	0	0.00	21	56.86	56.90	-21	2,063	-1.02%
2022/05/27	6	55.45	2	55.60	55.80	4	2,011	0.20%
2022/05/26	1	54.50	0	0.00	53.50	1	1,955	0.05%
2022/05/24	0	0.00	9	53.80	54.00	-9	1,926	-0.47%
2022/05/23	12	54.88	5	55.08	54.70	7	1,872	0.37%
2022/05/20	3	56.27	6	56.52	56.90	-3	1,767	-0.17%
2022/05/19	19	56.37	4	56.40	57.30	15	1,681	0.89%
2022/05/18	8	55.36	29	56.82	57.30	-21	1,520	-1.38%
2022/05/17	15	55.36	10	55.73	55.80	5	1,201	0.42%
2022/05/16	0	0.00	1	51.90	52.40	-1	870	-0.11%
2022/05/06	0	51.70	0	0.00	52.10	0	798	0.00%
2022/05/05	0	53.00	0	0.00	52.60	0	795	0.00%
2022/05/04	1	53.40	1	53.70	52.60	0	801	0.00%
2022/05/03	0	51.90	0	0.00	52.70	0	758	0.00%
2022/04/29	0	0.00	16	52.20	51.60	-16	757	-2.11%
2022/04/28	0	0.00	1	52.00	52.00	-1	753	-0.13%
2022/04/26	0	0.00	1	52.00	53.20	-1	712	-0.14%
2022/04/25	5	52.96	5	53.06	52.50	0	679	0.00%
2022/04/14	0	0.00	9	50.46	50.80	-9	715	-1.26%
2022/04/13	0	0.00	2	50.20	50.00	-2	714	-0.28%
2022/04/11	10	49.86	10	49.85	49.75	0	716	0.00%
2022/04/08	0	0.00	2	50.70	50.90	-2	713	-0.28%
2022/04/07	0	0.00	1	50.90	50.80	-1	722	-0.14%
2022/03/30	1	52.20	0	0.00	52.50	1	794	0.13%
2022/03/28	0	0.00	1	52.00	52.00	-1	794	-0.13%
2022/03/24	3	52.67	14	52.73	52.70	-11	792	-1.39%
2022/03/21	2	51.60	0	0.00	51.90	2	776	0.26%
2022/03/17	0	0.00	3	50.40	50.90	-3	791	-0.38%
2022/03/10	5	51.00	0	0.00	51.00	5	835	0.60%
2022/03/09	5	49.90	0	0.00	49.90	5	840	0.60%
2022/02/25	11	51.68	1	51.30	51.50	10	813	1.23%
2022/02/23	3	52.50	0	0.00	52.90	3	825	0.36%
2022/02/22	0	0.00	10	52.60	52.20	-10	841	-1.19%
2022/02/21	10	52.23	0	0.00	53.00	10	857	1.17%
2022/02/11	0	0.00	2	51.90	52.20	-2	1,464	-0.14%
2022/01/26	1	49.55	0	0.00	49.50	1	1,846	0.05%
2022/01/25	0	0.00	0.2	50.50	50.10	-0.2	1,864	-0.01%
2022/01/24	2	50.35	0	0.00	50.50	2	1,887	0.11%
2022/01/20	0	0.00	2.1	51.90	51.80	-2.1	1,908	-0.11%
2022/01/07	0	0.00	4	52.00	52.30	-4	1,936	-0.21%
2021/12/30	0	0.00	1	52.80	52.80	-1	1,947	-0.05%
2021/12/24	0	0.00	2	53.40	53.40	-2	1,988	-0.10%
2021/12/20	0	0.00	3	51.30	51.30	-3	1,963	-0.15%
2021/12/13	0.1	52.80	0	0.00	52.50	0.1	1,978	0.01%
2021/12/10	0	0.00	0.1	52.70	53.00	-0.1	1,968	0.00%
2021/12/09	0.1	52.20	0	0.00	52.20	0.1	1,968	0.00%
2021/12/03	3	51.30	0	0.00	51.50	3	1,966	0.15%
2021/11/29	0	0.00	4	51.68	51.40	-4	2,040	-0.20%
2021/11/26	0	0.00	2	52.20	52.30	-2	2,044	-0.10%
2021/11/24	0	0.00	10	53.10	53.30	-10	2,065	-0.48%
2021/11/23	2	53.30	0	0.00	53.00	2	2,172	0.09%
2021/11/22	0.1	53.40	0	0.00	53.20	0.1	2,177	0.00%
2021/11/19	2	52.80	0	0.00	52.80	2	2,204	0.09%
2021/11/18	16	53.10	0	0.00	53.10	16	2,203	0.73%
2021/11/17	2	53.60	0	0.00	53.60	2	2,203	0.09%
2021/11/16	6	53.38	1	53.50	53.20	5	2,207	0.23%
2021/11/15	37	55.07	30	55.03	54.10	7	2,186	0.32%
2021/11/12	1	57.90	0	0.00	57.90	1	2,056	0.05%
2021/11/11	3	56.83	5	56.98	56.70	-2	1,985	-0.10%
2021/11/10	14	57.91	12	58.13	58.50	2	1,950	0.10%
2021/11/09	16	57.19	12	56.70	57.10	4	1,784	0.22%
2021/11/05	21	52.56	2	52.50	52.60	19	1,586	1.20%
2021/11/04	1	53.90	0	0.00	53.20	1	1,623	0.06%
2021/11/01	0	0.00	1	56.50	56.50	-1	1,718	-0.06%
2021/10/29	4	56.18	1	56.40	56.20	3	1,753	0.17%
2021/10/28	9	56.17	0	0.00	55.70	9	1,865	0.48%
2021/10/27	1	55.90	2	55.30	55.90	-1	2,148	-0.05%
2021/10/26	10	55.22	4	55.20	54.90	6	2,232	0.27%
2021/10/25	13	55.24	0	0.00	55.60	13	2,551	0.51%
2021/10/20	10	55.20	0	0.00	54.80	10	4,227	0.24%
2021/10/18	1	55.70	1	54.70	54.70	0	5,105	0.00%
2021/10/15	2	54.35	2	55.00	55.40	0	5,501	0.00%
2021/10/13	1	52.30	1	52.30	52.30	0	5,511	0.00%
2021/10/07	0	0.00	1	53.20	53.20	-1	5,590	-0.02%
2021/10/06	0	52.90	0	0.00	52.20	0	5,634	0.00%
2021/10/04	0.1	52.70	0	0.00	52.20	0.1	5,679	0.00%
2021/09/28	2	54.25	0	0.00	54.50	2	5,745	0.03%
2021/09/22	1	53.00	0	0.00	53.00	1	6,254	0.02%
2021/09/13	0	0.00	2	55.50	55.10	-2	6,303	-0.03%
2021/09/07	1	54.00	0	0.00	53.60	1	6,324	0.02%
2021/09/03	2	57.00	0	0.00	57.20	2	6,312	0.03%
2021/09/01	2	56.90	0	0.00	57.20	2	6,278	0.03%
2021/08/31	0.1	57.16	1	56.40	56.40	-0.9	6,265	-0.01%
2021/08/30	1	56.50	0	0.00	56.70	1	6,266	0.02%
2021/08/27	23	59.53	21	58.51	57.80	2	6,250	0.03%
2021/08/26	2	56.50	0	0.00	56.50	2	6,143	0.03%
2021/08/25	0	0.00	7	55.34	56.60	-7	6,141	-0.11%
2021/08/20	0	0.00	1	53.00	52.10	-1	6,108	-0.02%
2021/08/19	1	54.60	0	0.00	53.20	1	6,093	0.02%
2021/08/18	1	54.40	1	55.20	56.00	0	6,077	0.00%
2021/08/16	3	54.83	2	54.85	53.00	1	6,050	0.02%
2021/08/13	1	56.20	0	0.00	55.30	1	6,031	0.02%
2021/08/12	0	0.00	1	56.40	56.30	-1	6,009	-0.02%
2021/08/11	1	57.10	0	0.00	56.70	1	6,012	0.02%
2021/08/10	0	0.00	2	57.10	56.70	-2	6,010	-0.03%
2021/08/09	3	58.97	2	58.85	57.50	1	6,000	0.02%
2021/08/06	0	0.00	4	59.80	59.80	-4	5,984	-0.07%
2021/08/05	1	59.70	15	59.93	59.70	-14	6,010	-0.23%
2021/08/03	10	64.72	9	64.96	65.50	1	6,053	0.02%
2021/08/02	74	65.96	70	66.44	63.50	4	6,057	0.07%
2021/07/30	69	69.40	0	0.00	69.40	69	5,802	1.19%
2021/07/29	61	78.78	57	77.64	77.10	4	5,733	0.07%
2021/07/28	65	75.14	59	76.20	77.90	6	5,494	0.11%
2021/07/27	51	80.77	46	80.05	77.00	5	5,265	0.09%
2021/07/26	50	80.14	62	81.13	82.20	-12	4,742	-0.25%
2021/07/23	21	75.29	20	75.95	77.00	1	4,248	0.02%
2021/07/22	34	75.29	24	76.25	75.80	10	4,078	0.25%
2021/07/21	58	70.54	90	70.56	72.20	-32	3,686	-0.87%
2021/07/20	2	65.90	0	0.00	65.70	2	3,440	0.06%
2021/07/19	5	67.62	0	0.00	67.30	5	3,460	0.14%
2021/07/16	10	66.00	44	67.21	67.50	-34	3,521	-0.97%
2021/07/15	11	66.39	1	65.90	66.50	10	3,635	0.28%
2021/07/14	10.1	64.70	0	0.00	65.20	10.1	3,649	0.28%
2021/07/13	30.1	67.00	1	67.10	66.00	29.1	3,689	0.79%
2021/07/12	0.1	67.00	6	66.50	66.80	-5.9	3,677	-0.16%
2021/07/08	1	66.00	0	0.00	65.60	1	3,756	0.03%
2021/07/07	0.1	65.30	0	0.00	65.00	0.1	3,861	0.00%
2021/07/06	21	65.80	0	0.00	65.70	21	4,020	0.52%
2021/07/05	0	0.00	2	67.10	66.70	-2	4,182	-0.05%
2021/07/01	3.1	65.18	16	65.44	65.50	-12.9	4,712	-0.27%
2021/06/30	4	68.18	6	67.60	68.60	-2	4,968	-0.04%
2021/06/29	38	65.63	25	65.67	66.70	13	4,998	0.26%
2021/06/28	0	0.00	5	61.40	62.30	-5	4,850	-0.10%
2021/06/25	0.1	62.00	0	0.00	61.10	0.1	4,869	0.00%
2021/06/23	0.1	61.49	0	0.00	61.40	0.1	4,939	0.00%
2021/06/22	0	0.00	6	61.20	60.90	-6	4,954	-0.12%
2021/06/18	5	62.50	0	0.00	62.50	5	5,002	0.10%
2021/06/16	0	0.00	1	61.80	61.30	-1	5,084	-0.02%
2021/06/11	0	0.00	2	61.10	61.10	-2	5,302	-0.04%
2021/06/07	0	0.00	3	59.73	61.60	-3	5,388	-0.06%
2021/06/04	4	60.80	1	60.80	60.70	3	5,398	0.06%
2021/06/01	2	62.60	2	63.50	63.50	0	5,566	0.00%
2021/05/28	12	61.50	0	0.00	61.50	12	5,826	0.21%
2021/05/25	0	0.00	1	61.20	60.50	-1	6,372	-0.02%
2021/05/24	5	59.56	1	59.60	60.00	4	6,384	0.06%
2021/05/19	3	57.83	2	57.80	58.00	1	6,441	0.02%
2021/05/18	0.1	56.90	1	54.30	57.30	-0.9	6,456	-0.01%
2021/05/17	2	54.75	5	54.54	52.10	-3	6,433	-0.05%
2021/05/14	3.1	58.05	1	58.90	56.40	2.1	6,384	0.03%
2021/05/13	0	0.00	18	56.14	57.20	-18	6,335	-0.28%
2021/05/12	6.1	58.06	1	61.30	57.60	5.1	6,266	0.08%
2021/05/11	3.2	59.81	38	60.44	60.30	-34.8	6,161	-0.56%
2021/05/10	15.2	64.23	5	64.90	62.70	10.2	6,081	0.17%
2021/05/07	20	66.28	3	65.13	67.20	17	5,963	0.29%
2021/05/06	3.1	64.58	2	64.60	64.50	1.1	5,923	0.02%
2021/05/05	21	65.92	1	65.40	64.10	20	5,898	0.34%
2021/05/04	3.2	64.67	6	64.23	63.60	-2.8	5,893	-0.05%
2021/05/03	15.1	69.61	14	70.03	67.60	1.1	5,840	0.02%
2021/04/29	1.1	76.64	0	0.00	74.40	1.1	5,694	0.02%
2021/04/28	3	75.80	1	74.70	75.80	2	5,531	0.04%
2021/04/27	16	75.99	13	76.17	75.60	3	5,416	0.06%
2021/04/26	5.1	75.30	8	75.23	74.80	-2.9	5,235	-0.06%
2021/04/23	0.1	73.60	2	72.40	73.60	-1.9	5,088	-0.04%
2021/04/22	2.1	75.26	3	72.43	72.00	-0.9	5,053	-0.02%
2021/04/21	2.2	74.64	2	74.60	74.30	0.2	4,974	0.00%
2021/04/20	0.1	72.20	0	0.00	72.50	0.1	4,812	0.00%
2021/04/19	9.2	72.83	0	0.00	72.20	9.2	4,774	0.19%
2021/04/16	0.3	72.33	0	0.00	72.00	0.3	4,720	0.01%
2021/04/15	4	71.80	4	71.85	72.00	0	4,691	0.00%
2021/04/14	4	71.65	3	71.70	72.10	1	4,664	0.02%
2021/04/13	2	71.60	2	71.90	70.80	0	4,585	0.00%
2021/04/12	6	75.27	13	75.20	73.40	-7	4,466	-0.16%
2021/04/09	27	75.21	31	75.01	74.80	-4	4,286	-0.09%
2021/04/08	44	75.41	20	75.74	75.70	24	4,101	0.59%
2021/04/07	17	72.45	26	72.78	74.10	-9	3,757	-0.24%
2021/04/06	20	71.70	13	70.99	72.70	7	3,483	0.20%
2021/04/01	15	66.00	23	67.44	67.70	-8	3,128	-0.26%
2021/03/31	1	62.50	0	0.00	62.60	1	2,872	0.03%
2021/03/30	2	62.75	0	0.00	62.60	2	2,840	0.07%
2021/03/29	1	62.90	0	0.00	63.20	1	2,806	0.04%
2021/03/26	3	62.97	0	0.00	63.30	3	2,788	0.11%
2021/03/24	5	63.00	0	0.00	62.40	5	2,688	0.19%
2021/03/23	3	63.20	0	0.00	63.50	3	2,661	0.11%
2021/03/22	3	63.40	1	64.20	63.80	2	2,618	0.08%
2021/03/19	0	0.00	1	62.60	62.50	-1	2,574	-0.04%
2021/03/17	6	62.60	5	62.50	63.20	1	2,487	0.04%
2021/03/15	0	0.00	11	59.82	60.10	-11	2,310	-0.48%
2021/03/10	0	0.00	7	56.97	57.20	-7	2,225	-0.31%
2021/03/09	2	57.25	6	58.10	57.10	-4	2,217	-0.18%
2021/03/08	1	60.00	1	59.70	59.00	0	2,164	0.00%
2021/03/05	3	60.27	5	60.16	59.90	-2	2,114	-0.09%
2021/03/04	10	61.55	1	62.50	61.90	9	2,049	0.44%
2021/03/03	35	60.94	15	59.99	62.70	20	1,958	1.02%
2021/03/02	66	61.55	74	60.96	60.00	-8	1,768	-0.45%
2021/02/26	0	0.00	2	56.75	56.50	-2	1,434	-0.14%
2021/02/25	5	58.10	6	57.70	57.60	-1	1,390	-0.07%
2021/02/23	0	0.00	11	55.32	55.10	-11	1,211	-0.91%
2021/02/22	5	56.24	0	0.00	56.50	5	1,197	0.42%
2021/02/19	0	0.00	1	55.10	55.20	-1	1,192	-0.08%
2021/02/18	11	54.59	10	54.80	54.80	1	1,247	0.08%
2021/02/17	0	0.00	10	52.80	53.40	-10	1,204	-0.83%
2021/02/05	0	0.00	1	51.50	51.50	-1	1,185	-0.08%
2021/02/04	0	0.00	1	51.80	51.80	-1	1,179	-0.08%
2021/01/26	5	54.20	6	54.32	53.20	-1	1,143	-0.09%
2021/01/21	0	0.00	2	51.30	50.70	-2	962	-0.21%
2021/01/14	0	0.00	1	53.40	53.20	-1	886	-0.11%
2021/01/13	10	52.70	0	0.00	52.50	10	877	1.14%
2021/01/06	8	54.13	0	0.00	52.70	8	842	0.95%
2020/12/24	0	0.00	7	52.70	52.60	-7	805	-0.87%
2020/12/23	0	0.00	13	52.38	52.20	-13	806	-1.61%
2020/12/22	0	0.00	11	52.33	52.30	-11	822	-1.34%
2020/12/21	0	0.00	2	52.10	51.90	-2	824	-0.24%
2020/12/17	0	0.00	2	52.30	52.10	-2	860	-0.23%
2020/12/16	0	0.00	1	52.00	52.00	-1	873	-0.11%
2020/12/14	9	52.46	0	0.00	52.30	9	895	1.01%
2020/12/10	5	53.20	21	53.20	53.20	-16	948	-1.69%
2020/12/08	1	53.90	0	0.00	54.30	1	1,064	0.09%
2020/12/07	5	53.80	0	0.00	53.80	5	1,104	0.45%
2020/12/04	21	54.76	0	0.00	54.60	21	1,103	1.90%
2020/12/01	5	54.40	0	0.00	54.00	5	1,101	0.45%
2020/11/27	5	55.80	0	0.00	55.80	5	1,094	0.46%
2020/11/26	0	0.00	5	54.80	55.90	-5	1,093	-0.46%
2020/11/23	3	54.90	0	0.00	54.70	3	1,095	0.27%
2020/11/19	5	56.10	0	0.00	55.00	5	1,135	0.44%
2020/11/18	4	56.15	0	0.00	56.00	4	1,115	0.36%
2020/11/17	4	55.88	1	56.40	56.30	3	1,087	0.28%
2020/10/05	0	0.00	2	52.90	53.00	-2	1,794	-0.11%
2020/09/30	0	0.00	1	53.50	53.50	-1	1,814	-0.06%
2020/09/25	0	0.00	5	53.20	52.00	-5	1,947	-0.26%
2020/09/23	0	0.00	10	54.59	54.70	-10	1,958	-0.51%
2020/09/21	0	0.00	5	57.80	56.90	-5	1,954	-0.26%
2020/09/16	11	57.59	10	58.60	57.50	1	1,965	0.05%
2020/09/15	12	58.22	0	0.00	58.30	12	1,963	0.61%
2020/09/14	8	57.71	3	58.03	58.70	5	1,952	0.26%
2020/09/11	15	57.27	14	56.86	55.80	1	1,897	0.05%
2020/09/09	1	54.80	0	0.00	55.80	1	1,839	0.05%
2020/08/27	1	55.40	1	55.10	54.70	0	2,241	0.00%
2020/08/26	0	0.00	7	56.01	55.50	-7	2,240	-0.31%
2020/08/25	2	55.70	0	0.00	55.60	2	2,203	0.09%
2020/08/20	3	55.30	5	53.98	53.30	-2	2,204	-0.09%
2020/08/19	2	56.00	0	0.00	56.50	2	2,175	0.09%
2020/08/12	0	0.00	86	52.92	52.80	-86	2,178	-3.95%
2020/08/11	0	0.00	8	54.20	53.80	-8	2,172	-0.37%
2020/08/06	36	56.99	10	57.72	56.70	26	2,236	1.16%
2020/08/05	12	57.45	12	57.42	57.50	0	2,246	0.00%
2020/08/04	61	56.70	3	56.20	56.10	58	2,274	2.55%
2020/08/03	7	56.59	0	0.00	56.70	7	2,301	0.30%
2020/07/31	0	0.00	10	52.94	54.30	-10	2,313	-0.43%
2020/07/30	10	52.30	0	0.00	53.00	10	2,355	0.42%
2020/07/20	1	60.10	1	59.30	59.30	0	2,429	0.00%
2020/07/16	0	0.00	20	59.66	59.80	-20	2,574	-0.78%
2020/07/15	20	59.30	0	0.00	58.70	20	2,629	0.76%
2020/07/09	1	60.60	0	0.00	60.40	1	2,702	0.04%
2020/07/07	1	61.00	0	0.00	60.40	1	2,714	0.04%
2020/07/03	0	0.00	15	58.67	58.10	-15	2,722	-0.55%
2020/07/02	3	58.00	5	58.50	58.70	-2	2,785	-0.07%
2020/07/01	3	58.20	1	58.10	57.80	2	2,813	0.07%
2020/06/30	2	56.90	2	57.55	57.70	0	2,827	0.00%
2020/06/24	15	56.70	1	57.30	56.70	14	2,925	0.48%
2020/06/23	0	0.00	7	56.94	56.90	-7	2,974	-0.24%
2020/06/22	7	58.57	0	0.00	57.50	7	3,008	0.23%
2020/06/17	0	0.00	1	57.00	57.40	-1	2,973	-0.03%
2020/06/15	3	56.40	6	56.20	56.00	-3	3,010	-0.10%
2020/06/12	1	56.40	1	56.50	56.60	0	3,007	0.00%
2020/06/11	3	60.83	0	0.00	59.20	3	2,973	0.10%
2020/06/09	7	63.17	2	62.80	62.50	5	2,976	0.17%
2020/06/08	3	65.10	5	64.26	63.80	-2	3,004	-0.07%
2020/06/05	9	65.44	8	65.48	64.70	1	3,003	0.03%
2020/06/04	1	64.70	3	64.23	64.50	-2	2,977	-0.07%
2020/06/03	2	62.50	0	0.00	62.20	2	2,899	0.07%
2020/06/02	4	62.80	2	62.30	62.50	2	2,934	0.07%
2020/05/29	0	0.00	1	61.50	61.50	-1	2,992	-0.03%
2020/05/26	0	0.00	4	62.05	61.80	-4	3,013	-0.13%
2020/05/22	4	64.48	0	0.00	62.10	4	3,013	0.13%
2020/05/21	2	63.00	2	63.75	64.20	0	2,979	0.00%
2020/05/19	0	0.00	24	62.52	62.90	-24	2,925	-0.82%
2020/05/14	7	61.34	1	62.50	61.80	6	2,902	0.21%
2020/05/11	15	63.10	0	0.00	62.70	15	2,840	0.53%
2020/05/08	18	64.83	0	0.00	64.50	18	2,759	0.65%
2020/05/07	8	66.49	3	66.10	66.10	5	2,703	0.18%
2020/05/06	1	62.30	4	64.15	63.80	-3	2,617	-0.11%
2020/05/05	4	62.68	1	63.80	62.30	3	2,576	0.12%
2020/04/30	0	0.00	1	63.00	62.90	-1	2,565	-0.04%
2020/04/29	6	61.65	23	62.15	62.20	-17	2,546	-0.67%
2020/04/28	0	0.00	4	60.90	62.10	-4	2,525	-0.16%
2020/04/27	4	59.50	60	59.29	59.50	-56	2,499	-2.24%
2020/04/24	60	58.95	0	0.00	59.00	60	2,479	2.42%
2020/04/22	11	60.65	110	58.42	58.80	-99	2,438	-4.06%	大賣/
2020/04/21	5	57.52	5	57.00	57.70	0	2,300	0.00%
2020/04/20	45	56.80	7	56.50	57.30	38	2,269	1.67%
2020/04/17	1	55.10	0	0.00	55.00	1	2,212	0.05%
2020/04/16	11	54.53	0	0.00	54.10	11	2,190	0.50%
2020/04/15	42	55.25	0	0.00	54.40	42	2,208	1.90%
2020/04/14	6	53.33	2	54.25	53.60	4	2,189	0.18%
2020/04/13	6	53.83	0	0.00	53.20	6	2,197	0.27%
2020/04/10	2	53.95	1	54.40	54.80	1	2,177	0.05%
2020/04/09	15	53.80	0	0.00	53.60	15	2,180	0.69%
2020/04/07	0	0.00	1	52.30	53.30	-1	2,122	-0.05%
2020/04/06	2	50.70	60	51.50	50.80	-58	2,063	-2.81%
2020/04/01	11	51.55	0	0.00	51.50	11	2,028	0.54%
2020/03/31	28	51.87	38	50.85	50.70	-10	2,004	-0.50%
2020/03/30	55	48.94	25	48.75	49.25	30	1,939	1.55%
2020/03/27	30	49.04	0	0.00	49.30	30	1,909	1.57%
2020/03/26	1	45.00	3	46.53	48.45	-2	1,911	-0.10%
2020/03/24	1	40.80	1	42.25	42.30	0	1,852	0.00%
2020/03/20	2	40.50	4	39.58	41.45	-2	1,862	-0.11%
2020/03/19	2	37.83	0	0.00	37.70	2	1,847	0.11%
2020/03/16	19	47.12	19	44.72	44.40	0	2,012	0.00%
2020/03/09	0	0.00	1	58.00	58.00	-1	1,885	-0.05%
2020/03/05	2	61.50	0	0.00	63.60	2	1,863	0.11%
2020/02/27	0	0.00	1	63.00	61.80	-1	1,833	-0.05%
2020/02/25	0	0.00	3	62.40	62.50	-3	1,814	-0.17%
2020/02/24	1	61.60	0	0.00	61.90	1	1,819	0.05%
2020/02/12	0	0.00	10	60.57	60.70	-10	2,076	-0.48%
2020/02/10	10	59.10	1	59.00	58.50	9	2,203	0.41%
2020/02/07	2	59.00	0	0.00	58.60	2	2,237	0.09%
2020/02/06	4	60.35	4	60.20	60.50	0	2,279	0.00%
2020/02/05	2	59.50	3	59.23	59.00	-1	2,350	-0.04%
2020/02/03	4	55.60	3	56.60	56.70	1	2,443	0.04%
2020/01/31	2	58.00	2	59.40	59.50	0	2,506	0.00%
2020/01/30	6	61.28	5	60.04	60.00	1	2,614	0.04%
2020/01/16	0	0.00	2	66.60	66.60	-2	2,919	-0.07%
2020/01/14	0	0.00	10	66.50	66.80	-10	3,025	-0.33%
2020/01/13	2	64.40	13	64.60	65.60	-11	3,302	-0.33%
2020/01/10	0	0.00	1	63.10	63.20	-1	3,585	-0.03%
2020/01/09	11	64.37	0	0.00	63.60	11	3,849	0.29%
2020/01/08	1	64.10	2	64.10	63.60	-1	3,953	-0.03%
2020/01/07	1	65.00	1	65.00	65.10	0	4,060	0.00%
2020/01/06	12	67.73	1	66.80	66.60	11	4,059	0.27%
2020/01/03	1	67.70	15	68.27	67.50	-14	4,060	-0.34%
2019/12/31	0	0.00	1	69.50	69.70	-1	4,131	-0.02%
2019/12/30	1	68.70	0	0.00	68.60	1	4,162	0.02%
2019/12/26	1	70.00	0	0.00	69.90	1	4,184	0.02%
2019/12/24	0	0.00	1	70.00	69.80	-1	4,203	-0.02%
2019/12/23	3	70.97	6	71.22	71.00	-3	4,205	-0.07%
2019/12/20	3	69.43	1	69.80	69.80	2	4,190	0.05%
2019/12/18	1	71.90	0	0.00	70.00	1	4,205	0.02%
2019/12/17	1	71.30	0	0.00	70.40	1	4,210	0.02%
2019/12/16	0	0.00	1	71.10	70.70	-1	4,245	-0.02%
2019/12/13	10	73.31	13	71.84	70.90	-3	4,400	-0.07%
2019/12/12	16	72.12	14	71.71	72.20	2	4,316	0.05%
2019/12/11	0	0.00	5	68.90	68.60	-5	4,192	-0.12%
2019/12/10	2	67.80	5	68.00	68.90	-3	4,227	-0.07%
2019/12/06	3	68.67	4	68.20	68.80	-1	4,305	-0.02%
2019/12/05	16	70.36	3	70.07	69.10	13	4,322	0.30%
2019/12/04	1	70.00	0	0.00	69.00	1	4,357	0.02%
2019/12/03	7	69.40	1	69.80	70.00	6	4,408	0.14%
2019/11/27	10	68.40	3	68.10	68.20	7	4,635	0.15%
2019/11/26	2	70.70	5	70.90	69.20	-3	4,700	-0.06%
2019/11/25	3	70.00	2	69.90	69.50	1	4,706	0.02%
2019/11/22	3	69.60	4	68.90	69.40	-1	4,784	-0.02%
2019/11/20	6	68.35	1	68.20	68.60	5	4,971	0.10%
2019/11/19	7	71.86	6	71.27	70.90	1	5,087	0.02%
2019/11/15	4	71.00	3	70.83	70.80	1	5,438	0.02%
2019/11/14	0	0.00	1	70.20	70.10	-1	5,642	-0.02%
2019/11/13	2	71.20	1	71.30	71.60	1	5,843	0.02%
2019/11/12	1	72.40	1	72.80	72.40	0	6,332	0.00%
2019/11/11	2	75.15	2	74.00	71.90	0	6,429	0.00%
2019/11/08	6	72.72	7	73.11	74.70	-1	6,465	-0.02%
2019/11/05	6	74.48	6	74.17	74.20	0	6,474	0.00%
2019/11/04	3	75.20	4	74.80	74.00	-1	6,483	-0.02%
2019/11/01	4	72.98	4	72.55	72.90	0	6,467	0.00%
2019/10/31	1	73.40	5	73.88	73.40	-4	6,523	-0.06%
2019/10/30	3	74.50	3	73.33	74.50	0	6,505	0.00%
2019/10/29	4	72.68	1	71.70	72.00	3	6,522	0.05%
2019/10/25	8	73.65	8	73.49	72.30	0	6,411	0.00%
2019/10/24	5	72.46	6	71.87	72.10	-1	6,326	-0.02%
2019/10/23	0	0.00	3	70.30	69.90	-3	6,273	-0.05%
2019/10/22	1	70.80	0	0.00	71.30	1	6,348	0.02%
2019/10/21	20	71.65	20	72.01	71.60	0	6,355	0.00%
2019/10/18	20	69.59	23	69.47	69.30	-3	6,098	-0.05%
2019/10/17	30	68.62	26	68.10	67.90	4	5,836	0.07%
2019/10/16	0	0.00	16	66.61	64.50	-16	5,598	-0.29%
2019/10/15	21	65.77	7	64.87	66.90	14	5,570	0.25%
2019/10/14	0	0.00	2	64.30	63.50	-2	5,490	-0.04%
2019/10/09	0	0.00	1	63.20	62.80	-1	5,562	-0.02%
2019/10/08	5	65.12	3	64.77	63.50	2	5,745	0.03%
2019/10/07	7	63.61	8	64.09	64.40	-1	5,752	-0.02%
2019/10/04	4	63.23	12	62.70	62.40	-8	5,707	-0.14%
2019/10/02	3	63.70	1	62.30	62.00	2	5,723	0.03%
2019/09/27	1	61.00	0	0.00	61.20	1	5,727	0.02%
2019/09/26	1	62.20	0	0.00	61.20	1	5,740	0.02%
2019/09/25	5	61.10	8	61.61	61.60	-3	5,780	-0.05%
2019/09/24	0	0.00	2	62.70	62.70	-2	5,795	-0.03%
2019/09/20	1	64.60	0	0.00	63.50	1	5,924	0.02%
2019/09/19	2	64.00	7	64.20	63.80	-5	5,931	-0.08%
2019/09/18	7	65.69	5	66.00	64.20	2	5,915	0.03%
2019/09/17	0	0.00	30	61.98	62.20	-30	5,763	-0.52%
2019/09/12	1	61.70	0	0.00	61.60	1	5,793	0.02%
2019/09/11	3	61.87	0	0.00	61.80	3	5,807	0.05%
2019/09/10	0	0.00	5	64.30	63.00	-5	5,824	-0.09%
2019/09/09	1	63.80	1	65.50	65.80	0	5,824	0.00%
2019/09/06	8	65.63	11	64.82	64.70	-3	5,923	-0.05%
2019/09/05	16	66.58	4	66.20	66.30	12	5,944	0.20%
2019/09/04	16	64.68	14	65.55	66.50	2	5,888	0.03%
2019/09/03	8	63.43	6	63.05	63.40	2	5,787	0.03%
2019/09/02	0	0.00	5	63.04	62.80	-5	5,769	-0.09%
2019/08/29	12	61.39	7	60.80	60.80	5	5,785	0.09%
2019/08/28	2	62.80	6	62.57	63.50	-4	5,738	-0.07%
2019/08/27	11	63.07	2	63.10	62.20	9	5,733	0.16%
2019/08/26	0	0.00	1	62.00	61.40	-1	5,803	-0.02%
2019/08/23	1	64.50	5	65.20	64.00	-4	5,815	-0.07%
2019/08/22	6	67.00	3	67.60	66.20	3	5,755	0.05%
2019/08/21	8	66.53	4	66.03	67.50	4	5,599	0.07%
2019/08/20	15	67.77	15	67.47	67.30	0	5,471	0.00%
2019/08/19	12	65.06	24	64.82	66.50	-12	5,276	-0.23%
2019/08/16	10	63.26	8	62.69	62.70	2	5,066	0.04%
2019/08/15	46	62.62	20.2	62.28	62.00	25.8	4,866	0.53%
2019/08/14	13	61.12	23	61.51	61.90	-10	4,399	-0.23%
2019/08/13	4	55.53	6	56.70	56.30	-2	4,359	-0.05%
2019/08/08	0.2	55.20	1	55.00	55.20	-0.8	4,301	-0.02%
2019/08/06	1	47.70	0	0.00	51.00	1	4,355	0.02%
2019/08/05	0	0.00	10	50.80	50.50	-10	4,348	-0.23%
2019/08/02	6	54.62	0	0.00	54.30	6	4,427	0.14%
2019/08/01	1	58.00	0	0.00	56.70	1	4,427	0.02%
2019/07/31	0	0.00	4	56.98	57.60	-4	4,381	-0.09%
2019/07/30	7	55.07	1	55.90	56.10	6	4,315	0.14%
2019/07/29	4	55.53	1	55.40	55.60	3	4,299	0.07%
2019/07/26	0	0.00	1	55.80	55.90	-1	4,284	-0.02%
2019/07/25	6	55.95	4	55.98	56.00	2	4,281	0.05%
2019/07/24	12	55.79	3	55.73	55.70	9	4,219	0.21%
2019/07/23	6	54.77	0	0.00	54.00	6	4,120	0.15%
2019/07/22	1	53.20	1	53.50	53.70	0	4,089	0.00%
2019/07/18	1	51.60	2	51.55	51.80	-1	4,097	-0.02%
2019/07/17	7	52.20	5	52.32	52.20	2	4,107	0.05%
2019/07/16	10	53.80	0	0.00	54.00	10	4,053	0.25%
2019/07/15	8	55.91	67	55.30	55.30	-59	4,085	-1.44%
2019/07/12	95	54.59	35	54.25	54.60	60	4,194	1.43%
2019/07/02	0	0.00	1	50.40	52.10	-1	4,779	-0.02%
2019/07/01	0	0.00	8	51.80	50.80	-8	4,797	-0.17%
2019/06/28	7	50.56	0	0.00	50.50	7	4,786	0.15%
2019/06/27	6	50.15	4	50.40	51.80	2	4,897	0.04%
2019/06/26	3	47.67	4	48.08	48.10	-1	4,870	-0.02%
2019/06/25	6	49.33	5	47.80	47.70	1	4,950	0.02%
2019/06/24	0	0.00	1	48.85	48.75	-1	5,121	-0.02%
2019/06/20	1	48.90	0	0.00	49.80	1	5,418	0.02%
2019/06/17	0	0.00	12	51.96	50.50	-12	5,720	-0.21%
2019/06/14	11	51.45	1	51.30	52.00	10	5,793	0.17%
2019/06/13	1	48.60	2	49.75	50.60	-1	5,805	-0.02%
2019/06/12	1	47.90	1	48.70	47.90	0	5,888	0.00%
2019/06/11	13	48.99	12	48.61	48.45	1	5,927	0.02%
2019/06/10	7	47.54	7	47.92	47.95	0	6,012	0.00%
2019/06/06	5	47.46	7	46.68	46.50	-2	6,081	-0.03%
2019/06/05	6	48.15	10	48.70	49.20	-4	6,023	-0.07%
2019/06/04	7	50.69	7	48.80	48.80	0	5,979	0.00%
2019/06/03	4	49.79	0	0.00	49.35	4	5,972	0.07%
2019/05/31	3	50.15	2	50.10	50.40	1	6,042	0.02%
2019/05/30	1	48.10	3	47.55	48.95	-2	5,967	-0.03%
2019/05/29	3	45.15	3	45.42	45.90	0	5,931	0.00%
2019/05/27	0	0.00	2	42.40	43.35	-2	5,991	-0.03%
2019/05/24	2	44.23	0	0.00	43.20	2	6,025	0.03%
2019/05/23	5	43.52	3	43.63	43.95	2	6,122	0.03%
2019/05/22	5	43.75	5	44.35	43.25	0	6,137	0.00%
2019/05/17	10	45.47	1	49.00	43.90	9	6,153	0.15%
2019/05/16	1	48.35	6	49.03	48.00	-5	6,167	-0.08%
2019/05/15	2	48.70	6	49.15	48.90	-4	6,413	-0.06%
2019/05/14	1	48.30	0	0.00	47.45	1	6,428	0.02%
2019/05/10	4	55.60	4	51.10	53.10	0	6,349	0.00%
2019/05/09	1	53.30	12	54.13	54.60	-11	6,251	-0.18%
2019/05/08	2	53.00	5	53.60	53.20	-3	6,249	-0.05%
2019/05/06	1	51.50	1	52.70	51.50	0	6,431	0.00%
2019/05/03	2	54.50	3	55.27	54.40	-1	6,668	-0.01%
2019/05/02	7	54.76	3	54.93	55.30	4	6,728	0.06%
2019/04/30	3	52.40	1	53.20	54.30	2	6,783	0.03%
2019/04/29	1	53.00	0	0.00	52.30	1	6,849	0.01%
2019/04/26	9	54.97	3	55.47	53.80	6	7,015	0.09%
2019/04/25	3	55.80	3	56.07	56.10	0	7,085	0.00%
2019/04/24	5	56.48	7	56.36	55.50	-2	7,278	-0.03%
2019/04/23	2	55.30	10	52.50	54.40	-8	7,641	-0.10%
2019/04/22	0	0.00	1	57.00	54.90	-1	7,772	-0.01%
2019/04/19	0	0.00	8	56.71	57.00	-8	7,754	-0.10%
2019/04/18	31	57.25	29	57.48	54.80	2	7,811	0.03%
2019/04/17	2	56.90	9	57.23	56.60	-7	7,664	-0.09%
2019/04/16	16	56.59	9.1	56.60	56.90	7	7,623	0.09%
2019/04/15	8	53.18	24	53.69	54.00	-16	7,577	-0.21%
2019/04/12	6	50.97	5	50.90	49.80	1	7,455	0.01%
2019/04/11	9	50.48	5	50.06	51.20	4	7,538	0.05%
2019/04/10	8	49.99	10	49.48	49.50	-2	7,419	-0.03%
2019/04/09	8	47.16	11	48.37	47.05	-3	7,331	-0.04%
2019/04/08	6	48.13	25	49.24	48.00	-19	7,285	-0.26%
2019/04/03	25	50.12	3	50.03	49.50	22	7,223	0.30%
2019/04/02	6	49.78	4	49.50	49.50	2	7,154	0.03%
2019/04/01	4	48.18	5	48.66	49.80	-1	7,109	-0.01%
2019/03/29	6	49.66	2	49.28	49.20	4	6,935	0.06%
2019/03/28	4	49.08	0	0.00	49.10	4	6,885	0.06%
2019/03/27	1	53.70	10	54.30	51.50	-9	6,858	-0.13%
2019/03/26	3	54.30	6	54.37	53.90	-3	6,670	-0.04%
2019/03/25	47	52.63	39	53.77	55.00	8	6,495	0.12%
2019/03/22	5	51.30	0	0.00	50.00	5	6,357	0.08%
2019/03/21	40	53.12	36	53.42	53.00	4	6,222	0.06%
2019/03/20	1	50.00	0	0.00	50.20	1	5,957	0.02%
2019/03/19	2	50.55	6	50.62	49.70	-4	5,946	-0.07%
2019/03/18	19	49.98	6	50.08	49.80	13	5,809	0.22%
2019/03/15	9	48.58	14	48.45	48.80	-5	5,673	-0.09%
2019/03/14	0	0.00	1	46.15	46.20	-1	5,524	-0.02%
2019/03/13	16	46.05	24	45.53	45.55	-8	5,463	-0.15%
2019/03/12	16.1	43.49	16	43.23	44.25	0.1	5,335	0.00%
2019/03/11	10	41.25	0	0.00	41.30	10	5,245	0.19%
2019/03/08	2	41.30	2	40.85	41.30	0	5,277	0.00%
2019/03/07	1	41.30	1	42.00	41.60	0	5,277	0.00%
2019/03/06	2	41.18	3	41.10	41.50	-1	5,269	-0.02%
2019/03/05	5	43.22	5	43.43	42.50	0	5,165	0.00%
2019/03/04	6	45.26	6	45.05	44.75	0	5,086	0.00%
2019/02/27	12	45.45	1	46.15	46.15	11	5,017	0.22%
2019/02/26	1	45.60	13	45.59	45.75	-12	4,973	-0.24%
2019/02/25	3	43.52	12	43.06	44.05	-9	4,877	-0.18%
2019/02/22	34	43.98	51	44.23	42.95	-17	4,834	-0.35%
2019/02/21	6	46.67	4	46.85	46.60	2	4,780	0.04%
2019/02/20	0	0.00	7	46.99	47.20	-7	4,789	-0.15%
2019/02/19	8	46.04	7	45.86	45.85	1	4,711	0.02%
2019/02/18	14	46.63	13	46.47	46.25	1	4,672	0.02%
2019/02/15	28	49.03	23	48.27	48.00	5	4,586	0.11%
2019/02/14	39	49.46	27	49.52	50.20	12	4,448	0.27%
2019/02/13	1	45.70	1	46.10	46.25	0	4,171	0.00%
2019/02/12	1	46.05	0	0.00	45.10	1	4,094	0.02%
2019/01/29	2	45.20	3	45.22	45.20	-1	3,960	-0.03%
2019/01/25	32	44.69	32	44.43	45.20	0	3,822	0.00%
2019/01/24	24	44.81	23	45.23	44.25	1	3,653	0.03%
2019/01/23	1	46.10	3	47.15	47.00	-2	3,385	-0.06%
2019/01/22	3	45.85	1	45.85	46.30	2	3,292	0.06%
2019/01/21	0	0.00	3	45.23	45.80	-3	3,204	-0.09%
2019/01/18	18	44.91	18	44.89	45.60	0	3,115	0.00%
2019/01/17	24	43.82	25	43.76	43.90	-1	2,950	-0.03%
2019/01/16	32	43.46	30	43.74	44.50	2	2,847	0.07%
2019/01/15	6	41.99	14	42.31	43.10	-8	2,635	-0.30%
2019/01/14	9	39.51	10	39.98	40.05	-1	2,217	-0.05%
2019/01/10	17	38.25	15	38.02	37.95	2	2,023	0.10%
2019/01/09	0	0.00	2	37.40	37.00	-2	1,899	-0.11%
2019/01/08	44	37.87	42	36.10	37.95	2	1,841	0.11%
2019/01/07	457	37.29	458	36.44	36.00	-1	1,749	-0.06%	大買/大賣/
2019/01/04	2	34.10	1	34.50	34.55	1	1,511	0.07%
2019/01/03	21	34.27	28	34.34	34.15	-7	1,449	-0.48%
2019/01/02	1	32.20	1	31.20	32.25	0	1,325	0.00%
2018/12/24	0	0.00	1	32.00	31.90	-1	1,327	-0.08%
2018/12/20	0	0.00	4	32.55	31.00	-4	1,421	-0.28%
2018/12/14	0	0.00	10	30.80	30.60	-10	1,320	-0.76%
2018/12/13	10	30.60	0	0.00	30.60	10	1,341	0.75%
2018/12/12	0	0.00	2	30.35	30.45	-2	1,352	-0.15%
2018/12/10	2	29.48	0	0.00	28.60	2	1,374	0.15%
2018/12/03	1	30.00	0	0.00	30.00	1	1,564	0.06%
2018/11/30	2	29.15	2	29.30	29.30	0	1,532	0.00%
2018/11/29	0	0.00	2	28.90	28.60	-2	1,521	-0.13%
2018/11/28	0	0.00	17	27.70	27.75	-17	1,492	-1.14%
2018/11/27	0	0.00	33	27.12	27.20	-33	1,502	-2.20%
2018/11/22	0	0.00	10	27.40	26.90	-10	1,533	-0.65%
2018/11/20	12	28.36	15	27.93	27.70	-3	1,583	-0.19%
2018/11/19	20	27.43	38	26.89	27.55	-18	1,503	-1.20%
2018/11/15	0	0.00	1	24.30	24.05	-1	1,482	-0.07%
2018/11/14	1	24.35	0	0.00	24.25	1	1,490	0.07%
2018/11/08	1	26.05	0	0.00	25.15	1	1,647	0.06%
2018/11/06	2	26.45	2	26.25	25.05	0	1,782	0.00%
2018/10/31	1	25.10	1	25.60	25.35	0	2,016	0.00%
2018/10/30	10	24.10	4	24.05	24.30	6	2,066	0.29%
2018/10/26	0	0.00	1	23.75	24.00	-1	2,497	-0.04%
2018/10/25	5	24.80	0	0.00	24.55	5	2,659	0.19%
2018/10/22	1	26.55	0	0.00	26.55	1	3,322	0.03%
2018/10/18	30	26.10	0	0.00	26.20	30	3,492	0.86%
2018/10/17	30	27.40	0	0.00	26.75	30	3,488	0.86%
2018/10/12	4	23.80	2	24.28	24.95	2	3,548	0.06%
2018/10/04	0	0.00	2	31.90	31.40	-2	3,661	-0.05%
2018/10/02	2	32.80	0	0.00	32.40	2	3,666	0.05%
2018/09/28	1	33.20	0	0.00	32.55	1	3,679	0.03%
2018/09/27	6	33.23	1	33.45	33.20	5	3,664	0.14%
2018/09/26	0	0.00	2	32.03	32.00	-2	3,567	-0.06%
2018/09/25	1	31.50	2	31.40	31.50	-1	3,565	-0.03%
2018/09/14	9	33.22	6	32.88	32.90	3	3,691	0.08%
2018/09/13	4	31.85	2	32.30	32.60	2	3,639	0.05%
2018/09/12	1	30.40	0	0.00	30.30	1	3,550	0.03%
2018/09/11	2	30.68	0	0.00	31.25	2	3,518	0.06%
2018/09/10	2	31.53	0	0.00	31.50	2	3,504	0.06%
2018/09/07	0	0.00	7	36.09	35.00	-7	3,447	-0.20%
2018/09/06	6	37.22	0	0.00	36.75	6	3,438	0.17%
2018/09/04	1	37.30	0	0.00	37.30	1	3,471	0.03%
2018/08/28	0	0.00	5	38.30	38.50	-5	3,616	-0.14%
2018/08/24	2	36.85	0	0.00	36.45	2	3,667	0.05%
2018/08/23	1	36.85	0	0.00	37.00	1	3,696	0.03%
2018/08/22	17	37.32	16	37.32	37.35	1	3,742	0.03%
2018/08/21	0	0.00	2	36.75	36.80	-2	3,792	-0.05%
2018/08/17	6	38.16	0	0.00	37.05	6	3,838	0.16%
2018/08/16	2	37.55	1	37.30	37.65	1	3,845	0.03%
2018/08/15	3	38.47	7	39.36	37.95	-4	3,928	-0.10%
2018/08/14	0	0.00	2	40.10	40.40	-2	4,081	-0.05%
2018/08/13	7	40.34	12	40.20	41.35	-5	4,062	-0.12%
2018/08/10	0	0.00	3	41.38	40.55	-3	3,989	-0.08%
2018/08/09	1	42.55	1	41.95	42.30	0	3,965	0.00%
2018/08/08	2	44.35	3	43.75	43.30	-1	3,899	-0.03%
2018/08/07	2	46.15	12	44.85	44.85	-10	3,879	-0.26%
2018/08/06	2	46.85	8	45.96	45.85	-6	3,856	-0.16%
2018/08/03	42	46.95	39	46.66	46.55	3	3,805	0.08%
2018/08/02	27	47.35	26	47.01	46.90	1	3,597	0.03%
2018/08/01	16	47.83	33	47.17	46.60	-17	3,414	-0.50%
2018/07/31	5	44.20	0	0.00	44.20	5	3,253	0.15%
2018/07/30	37	46.07	30	45.18	43.80	7	3,231	0.22%
2018/07/27	14	41.54	13	41.70	44.75	1	2,826	0.04%
2018/07/26	12	40.68	10	40.75	40.70	2	2,628	0.08%
2018/07/25	6	40.61	12	40.70	40.50	-6	2,637	-0.23%
2018/07/20	1	39.60	0	0.00	39.25	1	2,594	0.04%
2018/07/19	7	39.21	0	0.00	39.65	7	2,602	0.27%
2018/07/18	11	39.71	6	39.93	39.50	5	2,551	0.20%
2018/07/16	1	38.20	0	0.00	38.70	1	2,432	0.04%
2018/07/13	1	38.65	0	0.00	38.70	1	2,420	0.04%
2018/07/02	7	39.14	8	38.51	38.15	-1	2,536	-0.04%
2018/06/29	11	40.53	7	39.27	39.00	4	2,535	0.16%
2018/06/20	0	0.00	1	36.80	37.10	-1	2,720	-0.04%
2018/06/15	2	38.35	0	0.00	38.30	2	2,842	0.07%
2018/06/12	0	0.00	1	38.80	39.30	-1	3,228	-0.03%
2018/06/11	1	38.50	6	38.32	38.15	-5	3,228	-0.15%
2018/06/08	1	39.80	0	0.00	39.05	1	3,236	0.03%
2018/06/07	3	40.32	0	0.00	39.55	3	3,243	0.09%
2018/06/06	9	40.94	0	0.00	40.60	9	3,229	0.28%
2018/06/05	3	40.58	3	41.53	41.00	0	3,252	0.00%
2018/06/04	1	41.00	3	41.30	40.00	-2	3,204	-0.06%
2018/06/01	1	39.50	0	0.00	39.95	1	3,147	0.03%
2018/05/31	7	39.61	0	0.00	39.00	7	3,188	0.22%
2018/05/30	2	40.00	2	39.65	39.50	0	3,234	0.00%
2018/05/29	2	40.05	2	40.10	39.55	0	3,229	0.00%
2018/05/28	0	0.00	2	38.80	38.00	-2	3,225	-0.06%
2018/05/23	5	39.80	0	0.00	38.90	5	3,245	0.15%
2018/05/22	3	39.10	5	39.03	39.65	-2	3,142	-0.06%
2018/05/17	0	0.00	1	35.60	37.00	-1	3,024	-0.03%
2018/05/16	0	0.00	1	36.00	35.60	-1	3,071	-0.03%
2018/05/15	1	35.80	0	0.00	35.15	1	3,102	0.03%
2018/05/14	1	36.50	0	0.00	36.65	1	3,161	0.03%
2018/05/10	2	38.25	0	0.00	38.05	2	3,230	0.06%
2018/05/04	3	38.70	3	38.65	39.05	0	3,399	0.00%
2018/05/02	0	0.00	1	38.90	38.90	-1	3,596	-0.03%
2018/04/30	1	36.10	1	36.60	36.25	0	3,683	0.00%
2018/04/27	2	37.05	1	37.30	37.00	1	3,693	0.03%
2018/04/16	3	43.20	3	43.28	43.20	0	4,385	0.00%
2018/04/13	8	43.78	9	43.40	44.15	-1	4,394	-0.02%
2018/04/12	4	43.70	4	43.08	43.10	0	4,400	0.00%
2018/04/11	1	46.85	0	0.00	46.90	1	4,361	0.02%
2018/04/03	2	47.78	0	0.00	47.25	2	4,521	0.04%
2018/03/31	1	46.05	0	0.00	46.30	1	4,493	0.02%
2018/03/30	10	47.20	0	0.00	46.55	10	4,506	0.22%
2018/03/28	5	49.60	6	49.74	48.90	-1	4,498	-0.02%
2018/03/27	11	48.75	0	0.00	48.60	11	4,471	0.25%
2018/03/26	33	46.57	34	47.98	48.70	-1	4,420	-0.02%
2018/03/23	2	46.03	0	0.00	45.80	2	4,344	0.05%
2018/03/22	2	49.30	16	49.01	48.50	-14	4,244	-0.33%
2018/03/21	12	51.93	3	51.70	50.90	9	4,177	0.22%
2018/03/20	3	53.07	23	52.42	51.30	-20	4,124	-0.48%
2018/03/19	5	56.74	1	59.30	55.80	4	3,915	0.10%
2018/03/16	5	62.00	0	0.00	62.00	5	3,760	0.13%
2018/03/14	2	64.70	0	0.00	64.70	2	3,741	0.05%
2018/03/13	1	64.60	0	0.00	64.50	1	3,783	0.03%
2018/03/12	2	64.60	0	0.00	64.30	2	3,835	0.05%
2018/03/09	9	65.34	6	64.55	64.30	3	3,829	0.08%
2018/03/08	0	0.00	2	64.50	64.30	-2	3,836	-0.05%
2018/03/07	6	65.50	2	65.20	64.50	4	3,876	0.10%
2018/03/06	21	65.33	23	65.99	65.30	-2	3,873	-0.05%
2018/03/05	4	66.65	4	66.10	64.80	0	3,818	0.00%
2018/03/02	2	67.60	2	68.80	68.80	0	3,762	0.00%
2018/03/01	4	66.70	0	0.00	66.80	4	3,745	0.11%
2018/02/27	5	70.48	3	69.00	68.40	2	3,703	0.05%
2018/02/26	0	0.00	1	74.20	72.40	-1	3,646	-0.03%
2018/02/23	1	73.30	0	0.00	71.80	1	3,667	0.03%
2018/02/22	2	72.20	0	0.00	72.50	2	3,721	0.05%
2018/02/21	1	73.60	0	0.00	73.10	1	3,733	0.03%
2018/02/12	2	71.20	0	0.00	70.00	2	3,746	0.05%
2018/02/09	0	0.00	6	63.30	70.90	-6	3,756	-0.16%
2018/02/08	11	74.70	13	70.76	69.90	-2	3,701	-0.05%
2018/02/07	3	73.50	12	73.88	72.50	-9	3,651	-0.25%
2018/02/06	29	70.63	10	70.86	70.00	19	3,678	0.52%
2018/02/02	5	79.46	6	79.72	79.70	-1	3,656	-0.03%
2018/02/01	0	0.00	2	79.65	77.60	-2	3,674	-0.05%
2018/01/31	1	78.80	0	0.00	78.80	1	3,677	0.03%
2018/01/30	9	79.64	6	80.38	78.30	3	3,659	0.08%
2018/01/29	44	77.58	44	75.53	81.50	0	3,632	0.00%
2018/01/26	5	77.06	2	77.95	77.30	3	3,524	0.09%
2018/01/25	14	80.94	3	81.43	80.10	11	3,449	0.32%
2018/01/24	11	81.53	12	81.47	84.20	-1	3,395	-0.03%
2018/01/23	2	77.75	2	78.45	78.10	0	3,259	0.00%
2018/01/22	1	81.00	1	82.10	80.50	0	3,244	0.00%
2018/01/19	1	80.00	1	79.50	80.50	0	3,235	0.00%
2018/01/18	5	80.00	6	80.67	79.00	-1	3,197	-0.03%
2018/01/17	13	76.36	18	78.23	78.10	-5	3,054	-0.16%
2018/01/16	2	74.75	2	75.60	74.60	0	2,906	0.00%
2018/01/15	6	74.93	7	74.63	75.00	-1	2,938	-0.03%
2018/01/12	6	71.68	12	73.08	74.00	-6	2,944	-0.20%
2018/01/10	4	68.10	8	68.08	67.60	-4	2,855	-0.14%
2018/01/09	0	0.00	7	68.10	69.20	-7	3,111	-0.22%
2018/01/08	8	69.69	0	0.00	68.10	8	3,127	0.26%
2018/01/05	1	73.60	8	71.54	72.40	-7	3,161	-0.22%
2018/01/04	7	68.30	12	69.83	72.90	-5	3,177	-0.16%
2018/01/03	1	65.50	1	66.40	66.50	0	3,098	0.00%
2018/01/02	0	0.00	1	64.90	64.90	-1	3,104	-0.03%