良維 (6290)-永豐金-中和券商分點個股進出

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
77.4
漲跌
▼0.7
漲幅
-0.90%
成交量
2,543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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

良維 (6290)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/16	1	77.70	0	0.00	78.20	1	11,869	0.01%
2024/05/15	5	78.26	0	0.00	77.80	5	12,010	0.04%
2024/05/13	1	78.80	15	78.33	79.00	-14	12,295	-0.11%
2024/05/10	16	79.87	12	78.44	80.20	4	12,313	0.03%
2024/05/09	11	79.43	2	79.65	78.50	9	12,257	0.07%
2024/05/08	1	78.40	1	79.80	78.90	0	12,211	0.00%
2024/05/07	3	79.33	12	79.20	79.40	-9	12,143	-0.07%
2024/05/06	11.1	78.54	0	0.00	76.70	11.1	12,002	0.09%
2024/05/03	4.1	78.61	4	79.55	77.90	0.1	11,937	0.00%
2024/05/02	1	79.10	1	79.10	80.80	0	11,850	0.00%
2024/04/30	52	78.35	52.1	79.21	78.60	0	11,784	0.00%
2024/04/29	95.3	83.10	105	83.40	80.60	-9.7	11,664	-0.08%	大賣/
2024/04/26	2.1	85.68	0	0.00	84.40	2.1	11,483	0.02%
2024/04/24	11	88.88	11	88.89	88.90	0	11,432	0.00%
2024/04/23	1	85.20	0.2	84.40	85.70	0.9	11,364	0.01%
2024/04/22	4	86.50	2	85.35	84.00	2	11,321	0.02%
2024/04/19	12	91.98	2	90.15	88.20	10	11,250	0.09%
2024/04/18	2	94.20	36	93.58	92.70	-34	11,165	-0.30%
2024/04/17	1	96.70	1	97.60	94.60	0	11,110	0.00%
2024/04/16	79	99.84	72.3	97.50	95.30	6.7	10,993	0.06%
2024/04/15	100.3	102.51	100	106.00	103.00	0.3	10,764	0.00%
2024/04/12	15.1	101.93	5.2	103.63	105.50	9.9	10,462	0.10%
2024/04/11	6	98.38	9	98.32	100.00	-3	10,027	-0.03%
2024/04/10	2	98.10	4	97.20	96.90	-2	9,887	-0.02%
2024/04/09	1	92.00	3	93.10	91.90	-2	9,666	-0.02%
2024/04/08	7	91.99	1	93.90	92.50	6	9,649	0.06%
2024/04/03	0	0.00	9	89.89	90.30	-9	9,592	-0.09%
2024/04/02	2	90.60	0	0.00	90.30	2	9,599	0.02%
2024/04/01	11	91.19	28	91.24	91.90	-17	9,578	-0.18%
2024/03/29	24	90.25	14	88.79	90.40	10	9,612	0.10%
2024/03/28	10	90.65	9.1	91.43	90.20	0.9	9,614	0.01%
2024/03/27	46.2	92.85	20	93.22	92.60	26.2	9,517	0.28%
2024/03/26	10.1	93.31	43	97.13	90.50	-32.9	9,300	-0.35%
2024/03/25	4	99.76	5	99.14	100.50	-1	8,985	-0.01%
2024/03/22	8	95.80	8	95.35	95.80	0	8,810	0.00%
2024/03/21	3	94.63	6	95.70	95.50	-3	8,790	-0.03%
2024/03/20	0	0.00	1	93.60	93.70	-1	8,748	-0.01%
2024/03/19	10	95.49	12	95.65	95.30	-2	8,778	-0.02%
2024/03/18	22	92.86	17	89.52	94.50	5	8,682	0.06%
2024/03/15	5	88.30	15	89.00	88.20	-10	8,610	-0.12%
2024/03/14	21	89.99	11.1	89.28	90.30	9.9	8,660	0.11%
2024/03/13	20	89.80	20.1	87.17	89.70	-0.1	8,588	0.00%
2024/03/12	22	89.97	13	88.78	90.70	9	8,462	0.11%
2024/03/11	7	86.61	6	87.20	86.60	1	8,207	0.01%
2024/03/08	31.2	90.16	11	91.18	86.80	20.2	8,149	0.25%
2024/03/07	13	90.85	55	93.10	90.80	-42	7,935	-0.53%
2024/03/06	13	95.69	15	96.75	95.40	-2	7,726	-0.03%
2024/03/05	16	93.48	11.2	92.56	92.80	4.8	7,400	0.07%
2024/03/04	36	92.97	42	93.49	93.20	-6	7,097	-0.08%
2024/03/01	0.2	101.00	0	0.00	101.00	0.2	6,708	0.00%
2024/02/29	6	98.00	12	98.20	99.40	-6	6,317	-0.10%
2024/02/27	3	89.10	5	90.73	90.40	-2	5,869	-0.03%
2024/02/26	5	91.04	2	90.49	89.00	3	5,572	0.05%
2024/02/23	3	87.33	5	87.38	88.80	-2	5,168	-0.04%
2024/02/22	2	82.85	2	81.50	81.50	0	4,731	0.00%
2024/02/21	21	81.69	6	82.63	81.30	15	4,633	0.32%
2024/02/20	15	77.54	17	78.64	78.90	-2	4,054	-0.05%
2024/02/19	2	76.25	14	77.05	74.90	-12	3,753	-0.32%
2024/02/16	5	70.50	9	71.38	70.80	-4	3,510	-0.11%
2024/02/15	20	68.64	1	68.63	70.90	19	3,357	0.57%
2024/02/05	0	0.00	7.2	66.98	66.70	-7.2	3,386	-0.21%
2024/02/02	1	65.40	2	65.90	65.40	-1	3,491	-0.03%
2024/01/31	0	0.00	1	64.80	64.50	-1	3,738	-0.03%
2024/01/29	0.1	64.80	0	0.00	65.00	0.1	3,978	0.00%
2024/01/26	1	64.60	1	65.00	64.30	0	4,007	0.00%
2024/01/24	0	0.00	1	64.00	63.90	-1	4,085	-0.02%
2024/01/23	0	64.49	0	0.00	64.20	0	4,218	0.00%
2024/01/16	1	62.70	2	62.50	62.70	-1	4,888	-0.02%
2024/01/15	1	62.80	0	0.00	62.60	1	4,996	0.02%
2024/01/10	6	62.25	0	0.00	61.80	6	5,158	0.12%
2024/01/08	1	63.30	1	63.20	63.20	0	5,257	0.00%
2024/01/05	0	63.60	0	0.00	63.30	0	5,325	0.00%
2024/01/04	4	66.18	13	65.57	65.00	-9	5,311	-0.17%
2024/01/02	0	0.00	3	65.43	65.50	-3	5,241	-0.06%
2023/12/28	0	0.00	1	65.30	65.10	-1	5,195	-0.02%
2023/12/27	1	65.30	1	64.80	64.80	0	5,197	0.00%
2023/12/26	1	65.30	0	0.00	65.30	1	5,220	0.02%
2023/12/25	6	64.43	3	63.70	65.10	3	5,170	0.06%
2023/12/22	2	63.00	0	0.00	62.60	2	5,094	0.04%
2023/12/21	1	63.50	3	63.47	63.20	-2	5,092	-0.04%
2023/12/20	4	64.05	1	64.80	64.10	3	5,153	0.06%
2023/12/19	2	64.00	0	0.00	64.00	2	5,148	0.04%
2023/12/18	2	64.50	0	0.00	64.50	2	5,125	0.04%
2023/12/15	1	65.10	1	65.90	65.20	0	5,095	0.00%
2023/12/14	10	65.90	5	65.96	65.70	5	5,046	0.10%
2023/12/13	4	65.25	1	65.30	65.20	3	4,892	0.06%
2023/12/12	1	64.30	15	65.50	63.70	-14	4,786	-0.29%
2023/12/11	4	63.93	15	64.04	64.60	-11	4,686	-0.23%
2023/12/08	2	62.30	0	0.00	62.30	2	4,564	0.04%
2023/12/07	0	0.00	1	62.20	61.70	-1	4,558	-0.02%
2023/12/06	3	61.83	3	62.10	62.00	0	4,555	0.00%
2023/12/05	3	61.80	1	62.10	61.80	2	4,559	0.04%
2023/12/04	1	62.60	9	62.94	62.30	-8	4,552	-0.18%
2023/12/01	2	62.40	3	62.37	62.30	-1	4,543	-0.02%
2023/11/30	2	62.10	0	0.00	61.90	2	4,537	0.04%
2023/11/29	0.2	62.38	0	0.00	62.70	0.2	4,519	0.00%
2023/11/24	7	61.87	0	0.00	61.60	7	4,476	0.16%
2023/11/22	5	63.16	1	63.40	63.10	4	4,393	0.09%
2023/11/21	1	62.50	2	63.35	62.90	-1	4,377	-0.02%
2023/11/20	104	62.30	100	62.94	62.40	4	4,337	0.09%	大買/
2023/11/17	1	63.10	0.3	64.00	63.70	0.7	4,238	0.02%
2023/11/16	3	63.87	5	64.00	63.70	-2	4,185	-0.05%
2023/11/15	5	66.08	2	65.60	66.00	3	4,057	0.07%
2023/11/13	1	63.00	1	63.50	63.00	0	3,859	0.00%
2023/11/10	5	67.86	31	67.59	67.30	-26	3,577	-0.73%
2023/11/09	11	66.73	1	66.80	66.30	10	3,361	0.30%
2023/11/08	21	66.98	1	68.70	66.10	20	3,285	0.61%
2023/11/07	2	67.75	14	67.93	67.50	-12	3,088	-0.39%
2023/11/06	1	65.30	0	0.00	65.40	1	2,877	0.03%
2023/11/01	30	63.23	10	63.60	63.30	20	2,753	0.73%
2023/10/31	8	65.31	2	63.10	63.10	6	2,704	0.22%
2023/10/30	2	66.50	1	66.80	67.10	1	2,619	0.04%
2023/10/27	2	67.65	12	67.80	67.00	-10	2,547	-0.39%
2023/10/26	7.3	67.75	19	67.59	66.70	-11.7	2,462	-0.48%
2023/10/25	9	66.84	13	66.72	67.50	-4	2,338	-0.17%
2023/10/24	1	65.00	1	64.90	65.00	0	2,187	0.00%
2023/10/23	5	64.80	5	66.40	64.40	0	2,252	0.00%
2023/10/20	1	64.10	10	66.00	66.10	-9	2,173	-0.41%
2023/10/19	1	64.40	1	64.70	64.40	0	2,119	0.00%
2023/10/18	1	64.20	1	65.00	63.50	0	2,118	0.00%
2023/10/17	10	64.84	10	66.35	64.50	0	2,148	0.00%
2023/10/16	1	65.20	1	65.10	65.20	0	2,104	0.00%
2023/10/13	1	64.30	1.3	64.96	64.90	-0.3	2,167	-0.01%
2023/10/12	1	64.40	2.5	64.50	64.40	-1.5	2,325	-0.06%
2023/10/11	1	63.70	1	64.50	63.60	0	2,283	0.00%
2023/10/06	0	63.50	0	0.00	63.40	0	2,241	0.00%
2023/10/03	1	62.70	6	63.73	62.70	-5	2,268	-0.22%
2023/10/02	0	0.00	5	63.18	63.50	-5	2,296	-0.22%
2023/09/27	1	61.80	1	61.30	61.80	0	2,452	0.00%
2023/09/26	1	61.30	1	61.30	61.30	0	2,492	0.00%
2023/09/25	0	0.00	1	61.00	61.50	-1	2,489	-0.04%
2023/09/22	1	57.80	1	58.20	58.70	0	2,417	0.00%
2023/09/20	1	58.60	1	58.80	58.60	0	2,431	0.00%
2023/09/19	1	59.00	1	59.30	58.50	0	2,494	0.00%
2023/09/18	1	59.00	1	59.20	59.00	0	2,520	0.00%
2023/09/13	1	58.80	1	58.40	58.80	0	2,923	0.00%
2023/09/12	1	57.70	1	57.40	57.70	0	2,935	0.00%
2023/09/11	1	56.30	1	57.10	56.30	0	2,954	0.00%
2023/09/05	1	58.60	1	58.60	58.60	0	3,052	0.00%
2023/09/01	0	0.00	1	57.80	57.70	-1	3,112	-0.03%
2023/08/31	1	57.00	0	0.00	56.90	1	3,240	0.03%
2023/08/29	1	56.10	1	55.90	56.10	0	3,256	0.00%
2023/08/28	1	55.60	1	56.10	55.40	0	3,268	0.00%
2023/08/25	0	0.00	3	56.40	56.20	-3	3,275	-0.09%
2023/08/24	0	0.00	2	56.70	55.60	-2	3,280	-0.06%
2023/08/21	1	54.60	1	55.40	54.60	0	3,331	0.00%
2023/08/14	0	0.00	1	53.20	52.80	-1	3,359	-0.03%
2023/08/11	2	56.95	2	56.30	56.30	0	3,321	0.00%
2023/08/09	1	57.90	1	58.20	58.00	0	3,307	0.00%
2023/08/07	1	58.50	0	0.00	58.90	1	3,337	0.03%
2023/08/04	5	58.88	0	0.00	59.20	5	3,354	0.15%
2023/08/02	4	59.88	8	60.04	58.80	-4	3,383	-0.12%
2023/07/31	6	61.90	2	63.15	61.60	4	3,364	0.12%
2023/07/28	2	64.55	4	64.55	63.30	-2	3,331	-0.06%
2023/07/27	5	62.58	2	62.70	62.70	3	3,219	0.09%
2023/07/26	2	62.90	7	62.54	63.60	-5	3,186	-0.16%
2023/07/25	2	61.70	2	61.80	61.80	0	3,119	0.00%
2023/07/24	3	61.60	3	61.00	61.10	0	3,107	0.00%
2023/07/21	5	63.32	1	63.20	63.10	4	3,077	0.13%
2023/07/20	6	63.40	0	0.00	64.00	6	3,084	0.19%
2023/07/18	2	63.15	0	0.00	63.30	2	3,112	0.06%
2023/07/17	13	64.32	12	64.53	65.30	1	3,122	0.03%
2023/07/14	7	61.61	5	61.90	61.70	2	2,916	0.07%
2023/07/13	3	61.70	4	62.70	61.10	-1	2,977	-0.03%
2023/07/12	3	63.13	4	63.35	62.50	-1	3,030	-0.03%
2023/07/11	1	62.00	0	0.00	63.20	1	2,995	0.03%
2023/07/10	2	63.15	21	63.60	62.10	-19	3,021	-0.63%
2023/07/07	1	61.80	0	0.00	63.00	1	3,031	0.03%
2023/07/06	0	0.00	8	63.88	64.00	-8	3,037	-0.26%
2023/07/05	0	0.00	1	62.60	62.50	-1	2,990	-0.03%
2023/07/04	7	61.79	9	62.06	62.10	-2	2,974	-0.07%
2023/06/29	3	59.53	2	60.05	59.80	1	3,002	0.03%
2023/06/28	0	0.00	1	59.50	59.30	-1	3,038	-0.03%
2023/06/27	5.5	60.37	0	0.00	59.00	5.5	3,062	0.18%
2023/06/26	5	61.96	1	62.10	61.90	4	3,056	0.13%
2023/06/21	1	62.60	10	63.70	63.30	-9	3,078	-0.29%
2023/06/20	25	63.16	2	63.60	63.60	23	3,020	0.76%
2023/06/19	1	60.00	1	60.40	60.40	0	3,026	0.00%
2023/06/16	1	59.10	0	0.00	58.70	1	3,061	0.03%
2023/06/13	0	0.00	1	58.40	59.50	-1	3,174	-0.03%
2023/06/12	1	57.80	0	0.00	57.60	1	3,179	0.03%
2023/06/09	2	58.30	1	58.30	58.30	1	3,230	0.03%
2023/06/08	1	57.90	1	58.20	57.80	0	3,293	0.00%
2023/06/06	4	59.03	12	59.87	58.80	-8	3,632	-0.22%
2023/06/05	1	57.30	1	57.40	57.30	0	3,687	0.00%
2023/05/29	10	57.50	2	57.60	57.50	8	4,104	0.19%
2023/05/26	3	55.73	0	0.00	55.70	3	4,186	0.07%
2023/05/23	2	58.50	0	0.00	58.40	2	4,643	0.04%
2023/05/15	2	58.05	2	57.80	57.80	0	6,047	0.00%
2023/05/12	2	57.70	2	58.60	58.60	0	6,068	0.00%
2023/05/11	2	58.00	1	58.20	57.90	1	6,072	0.02%
2023/05/10	2	59.80	2	60.30	59.80	0	6,056	0.00%
2023/05/09	4	59.75	0	0.00	59.40	4	6,033	0.07%
2023/05/08	4	60.73	2	61.45	60.60	2	6,001	0.03%
2023/05/05	1	60.70	1	60.70	60.70	0	5,994	0.00%
2023/05/04	2	60.10	3	60.57	60.60	-1	5,989	-0.02%
2023/05/02	1	61.70	0	0.00	61.50	1	5,986	0.02%
2023/04/26	2	60.30	2	60.50	60.50	0	5,921	0.00%
2023/04/21	1	61.30	0	0.00	61.00	1	5,807	0.02%
2023/04/20	6.4	65.93	0	0.00	63.80	6.4	5,688	0.11%
2023/04/19	2.1	68.32	0	0.00	68.10	2.1	5,554	0.04%
2023/04/18	8.1	70.55	0	0.00	69.00	8.1	5,520	0.15%
2023/04/17	0.1	72.00	13.1	72.34	71.80	-13.1	5,433	-0.24%
2023/04/14	0	0.00	6	69.50	70.50	-6	5,329	-0.11%
2023/04/13	0	70.30	0	0.00	69.30	0	5,295	0.00%
2023/04/12	0	0.00	5.1	71.80	71.40	-5.1	5,228	-0.10%
2023/04/11	0.1	70.67	0.1	70.90	71.00	0.1	5,169	0.00%
2023/04/10	1	70.80	16.1	70.90	71.30	-15.1	5,105	-0.30%
2023/04/07	5	68.80	0	68.80	68.40	5	4,979	0.10%
2023/03/31	11	68.59	0	0.00	68.60	11	4,921	0.22%
2023/03/29	0	68.30	1	68.52	67.50	-1	4,835	-0.02%
2023/03/28	1	67.99	0	0.00	68.20	1	4,812	0.02%
2023/03/27	4	68.92	5	68.40	68.20	-1	4,786	-0.02%
2023/03/24	5	70.00	2.1	70.20	69.40	2.9	4,732	0.06%
2023/03/23	1.1	69.03	0	0.00	69.20	1.1	4,681	0.02%
2023/03/22	25.3	71.24	6	74.00	69.80	19.3	4,616	0.42%
2023/03/21	3	70.80	3	71.47	71.00	0	4,377	0.00%
2023/03/20	4	70.28	4	69.63	70.30	0	4,306	0.00%
2023/03/16	3	67.60	1	67.20	66.90	2	4,232	0.05%
2023/03/14	1	69.80	1	69.20	69.20	0	4,288	0.00%
2023/03/13	7	67.00	0	0.00	68.60	7	4,258	0.16%
2023/03/10	6	70.17	5	69.58	69.00	1	4,188	0.02%
2023/03/09	15	72.62	8	72.88	71.50	7	4,039	0.17%
2023/03/08	17	72.02	7	73.57	73.90	10	3,810	0.26%
2023/03/07	4	71.63	3	72.40	72.30	1	3,645	0.03%
2023/03/06	7.5	72.15	6	71.30	71.30	1.5	3,453	0.04%
2023/03/03	6	72.07	1	72.20	72.00	5	3,347	0.15%
2023/03/02	1	74.00	1	73.30	73.20	0	3,299	0.00%
2023/02/24	8	74.24	7	74.26	74.10	1	3,228	0.03%
2023/02/23	3	73.47	4	74.95	76.00	-1	3,159	-0.03%
2023/02/22	1	73.80	0	0.00	73.30	1	3,022	0.03%
2023/02/21	2	73.60	2	74.25	75.40	0	2,863	0.00%
2023/02/20	5	72.36	7	73.50	73.40	-2	2,672	-0.07%
2023/02/17	5	70.60	5	70.50	70.30	0	2,289	0.00%
2023/02/16	0	0.00	1	69.90	70.30	-1	2,180	-0.05%
2023/02/15	2	66.60	6	66.42	67.30	-4	1,986	-0.20%
2023/02/14	0	0.00	2	65.80	66.10	-2	1,873	-0.11%
2023/02/13	10	62.40	15	63.25	63.80	-5	1,588	-0.31%
2023/02/10	0	0.00	3	60.00	59.90	-3	1,385	-0.22%
2023/02/08	0	0.00	2	59.40	59.40	-2	1,389	-0.14%
2023/02/06	0	0.00	1	58.50	58.10	-1	1,394	-0.07%
2023/02/03	0	0.00	2	58.20	58.10	-2	1,391	-0.14%
2023/02/02	1	57.90	0	0.00	57.40	1	1,382	0.07%
2023/01/05	0	0.00	0.2	53.60	52.80	-0.2	1,520	-0.01%
2022/12/27	0	0.00	0.1	53.30	53.10	-0.1	1,799	0.00%
2022/12/13	0.1	55.60	0	0.00	55.30	0.1	2,530	0.00%
2022/12/08	1	56.70	0	0.00	56.20	1	2,559	0.04%
2022/12/07	0	0.00	4.1	60.23	56.60	-4.1	2,553	-0.16%
2022/12/06	2.1	59.42	2	59.90	60.00	0.1	2,468	0.00%
2022/11/30	4	58.00	0	0.00	57.90	4	2,382	0.17%
2022/11/21	0.1	57.30	0	0.00	57.30	0.1	2,434	0.00%
2022/11/14	1	56.60	1	56.10	56.10	0	2,794	0.00%
2022/11/08	0	0.00	2	55.55	55.40	-2	2,866	-0.07%
2022/11/07	1	55.70	1	56.30	55.60	0	2,889	0.00%
2022/11/03	0	0.00	2	54.40	54.70	-2	2,997	-0.07%
2022/11/01	0	0.00	2	52.70	52.40	-2	3,115	-0.06%
2022/10/28	0	0.00	4	51.15	50.50	-4	3,163	-0.13%
2022/10/27	0	0.00	5	50.28	50.80	-5	3,186	-0.16%
2022/10/26	2	48.65	0	0.00	48.10	2	3,182	0.06%
2022/10/21	2	50.50	0	0.00	50.40	2	3,182	0.06%
2022/10/20	1	50.40	0	0.00	51.00	1	3,183	0.03%
2022/10/14	2	51.60	0	0.00	51.30	2	3,179	0.06%
2022/10/13	0	0.00	2	51.55	50.20	-2	3,180	-0.06%
2022/10/12	9	54.59	0	0.00	53.70	9	3,134	0.29%
2022/10/11	1	56.60	1	54.70	54.70	0	3,121	0.00%
2022/10/06	0	0.00	10	57.80	57.10	-10	3,113	-0.32%
2022/10/05	0	0.00	3	57.63	57.40	-3	3,079	-0.10%
2022/10/04	13	56.75	2	56.10	56.10	11	3,017	0.36%
2022/10/03	1	58.20	0	0.00	55.80	1	2,939	0.03%
2022/09/29	0	0.00	2	56.40	56.60	-2	2,849	-0.07%
2022/09/28	4.1	54.90	5	56.00	54.30	-1	2,772	-0.03%
2022/09/27	0	0.00	6	58.10	59.10	-6	2,616	-0.23%
2022/09/26	0	0.00	1	56.80	56.20	-1	2,513	-0.04%
2022/09/23	0	0.00	16	57.39	57.70	-16	2,494	-0.64%
2022/09/22	1	58.50	1	58.20	58.00	0	2,450	0.00%
2022/09/21	2	57.90	0	0.00	57.30	2	2,374	0.08%
2022/09/20	0	0.00	12	57.95	56.60	-12	2,332	-0.51%
2022/09/19	30	56.22	0	0.00	56.80	30	2,285	1.31%
2022/09/16	3	55.67	1	55.50	55.20	2	2,292	0.09%
2022/09/14	1	54.80	0	0.00	54.90	1	2,332	0.04%
2022/09/08	0	0.00	8	54.34	55.10	-8	2,357	-0.34%
2022/09/05	1	56.70	0	0.00	56.20	1	2,393	0.04%
2022/08/26	3	57.90	0	0.00	57.50	3	2,674	0.11%
2022/08/25	1	57.80	3	58.00	58.00	-2	2,682	-0.07%
2022/08/24	1.2	59.96	1	58.60	57.80	0.2	2,703	0.01%
2022/08/23	0	0.00	3	58.83	59.70	-3	2,570	-0.12%
2022/08/22	4	57.15	0	0.00	56.60	4	2,540	0.16%
2022/08/19	0	0.00	6	59.30	57.50	-6	2,564	-0.23%
2022/08/18	1	58.10	0	0.00	58.10	1	2,474	0.04%
2022/08/17	4	57.90	1	58.00	58.20	3	2,481	0.12%
2022/08/15	1	58.50	9	58.59	58.60	-8	2,567	-0.31%
2022/08/11	4	56.30	0	0.00	55.70	4	2,688	0.15%
2022/08/10	7	56.97	0	0.00	57.10	7	2,939	0.24%
2022/08/09	3	56.70	2	56.40	57.80	1	3,168	0.03%
2022/08/08	2	55.50	0	0.00	56.10	2	3,072	0.07%
2022/08/05	0	0.00	10	54.80	55.30	-10	3,055	-0.33%
2022/08/04	10	54.00	0	0.00	53.50	10	3,020	0.33%
2022/08/03	0	0.00	10	54.70	54.90	-10	2,989	-0.33%
2022/08/02	10	53.80	2	54.00	54.10	8	2,946	0.27%
2022/08/01	0	0.00	10	54.40	54.20	-10	2,950	-0.34%
2022/07/29	0	0.00	1	53.60	54.10	-1	2,941	-0.03%
2022/07/22	0	0.00	10	54.80	54.50	-10	2,950	-0.34%
2022/07/13	0	0.00	1	51.90	52.00	-1	2,950	-0.03%
2022/07/12	1	51.20	0	0.00	51.10	1	2,939	0.03%
2022/07/11	1	53.60	2	53.15	52.20	-1	2,930	-0.03%
2022/07/08	0	0.00	3	52.50	53.00	-3	2,921	-0.10%
2022/07/01	5	51.00	0	0.00	50.10	5	2,885	0.17%
2022/06/30	1	51.80	0	0.00	51.00	1	2,862	0.03%
2022/06/29	1	52.40	0	0.00	52.70	1	2,848	0.04%
2022/06/28	0	0.00	3	53.00	52.70	-3	2,840	-0.11%
2022/06/27	0	0.00	1	53.40	53.50	-1	2,835	-0.04%
2022/06/24	0	0.00	1	52.60	53.20	-1	2,811	-0.04%
2022/06/22	1	52.70	0	0.00	50.70	1	2,742	0.04%
2022/06/21	0	0.00	1	51.70	51.40	-1	2,683	-0.04%
2022/06/20	3	51.73	17	50.45	50.30	-14	2,674	-0.52%
2022/06/17	16	52.16	11	51.20	52.20	5	2,657	0.19%
2022/06/16	1	53.40	1	54.10	52.20	0	2,639	0.00%
2022/06/15	12	53.47	0	0.00	53.20	12	2,600	0.46%
2022/06/14	11	53.14	0	0.00	53.80	11	2,581	0.43%
2022/06/13	10	53.80	20	54.70	53.50	-10	2,543	-0.39%
2022/06/10	2	57.30	0	0.00	56.90	2	2,476	0.08%
2022/06/09	0	0.00	13	58.02	59.00	-13	2,386	-0.54%
2022/06/08	3	57.20	10	57.50	57.00	-7	2,281	-0.31%
2022/06/07	0	0.00	22	56.25	56.30	-22	2,184	-1.01%
2022/06/06	1	57.10	0	0.00	56.10	1	2,170	0.05%
2022/06/02	1	56.50	1	57.20	57.10	0	2,163	0.00%
2022/06/01	11	57.17	0	0.00	57.10	11	2,135	0.52%
2022/05/30	17	56.62	18	56.48	56.90	-1	2,063	-0.05%
2022/05/27	20	55.30	12	55.30	55.80	8	2,011	0.40%
2022/05/26	0	0.00	21	53.85	53.50	-21	1,955	-1.07%
2022/05/25	10	53.79	9	53.80	54.20	1	1,939	0.05%
2022/05/23	1	54.90	0	0.00	54.70	1	1,872	0.05%
2022/05/20	4	56.58	7	56.74	56.90	-3	1,767	-0.17%
2022/05/19	7	55.56	4	56.50	57.30	3	1,681	0.18%
2022/05/18	9	56.64	10	57.26	57.30	-1	1,520	-0.07%
2022/05/17	4	55.23	4	56.43	55.80	0	1,201	0.00%
2022/05/13	0	0.00	3	51.73	51.60	-3	846	-0.35%
2022/05/10	3	50.80	0	0.00	50.60	3	820	0.37%
2022/05/06	7	52.20	0	0.00	52.10	7	798	0.88%
2022/05/05	10	53.25	20.1	52.50	52.60	-10.1	795	-1.27%
2022/05/04	20	53.40	0	0.00	52.60	20	801	2.50%
2022/04/29	0	0.00	3	51.63	51.60	-3	757	-0.40%
2022/04/28	0	0.00	0	52.20	52.00	0	753	0.00%
2022/04/27	5	52.70	0	0.00	52.20	5	733	0.68%
2022/04/26	5	53.20	3	52.53	53.20	2	712	0.28%
2022/04/25	3	52.47	1	52.30	52.50	2	679	0.29%
2022/04/22	3	51.80	1	53.20	53.00	2	635	0.31%
2022/03/30	1	52.50	0	0.00	52.50	1	794	0.13%
2022/03/25	1	52.60	0	0.00	52.60	1	793	0.13%
2022/03/21	0	0.00	1	52.60	51.90	-1	776	-0.13%
2022/03/18	0	52.90	0	0.00	51.50	0	779	0.00%
2022/03/08	1	49.80	0	0.00	49.70	1	845	0.12%
2022/02/17	4	51.80	4	51.43	51.60	0	902	0.00%
2022/02/10	0	0.00	2	52.10	52.10	-2	1,719	-0.12%
2022/02/09	0	0.00	2	51.60	51.60	-2	1,736	-0.12%
2022/02/07	0	0.00	1	50.00	50.20	-1	1,812	-0.06%
2022/01/26	1	49.75	0	0.00	49.50	1	1,846	0.05%
2022/01/24	4	50.30	0	0.00	50.50	4	1,887	0.21%
2022/01/03	0.1	52.70	0	0.00	52.30	0.1	1,943	0.01%
2021/12/24	0	0.00	4	53.40	53.40	-4	1,988	-0.20%
2021/12/15	0	0.00	2	51.70	51.70	-2	1,981	-0.10%
2021/12/10	0	0.00	1	52.90	53.00	-1	1,968	-0.05%
2021/12/02	0	0.00	3	51.20	51.20	-3	1,979	-0.15%
2021/12/01	1	51.80	0	0.00	51.70	1	1,996	0.05%
2021/11/29	2	51.20	0	0.00	51.40	2	2,040	0.10%
2021/11/25	2	52.80	0	0.00	52.80	2	2,041	0.10%
2021/11/24	3	53.10	0	0.00	53.30	3	2,065	0.15%
2021/11/18	2	53.10	0	0.00	53.10	2	2,203	0.09%
2021/11/16	0	0.00	1	53.10	53.20	-1	2,207	-0.05%
2021/11/15	9	54.04	3	54.50	54.10	6	2,186	0.27%
2021/11/12	5	57.60	5	56.90	57.90	0	2,056	0.00%
2021/11/11	13	57.39	5	56.90	56.70	8	1,985	0.40%
2021/11/10	6	57.95	0	0.00	58.50	6	1,950	0.31%
2021/11/09	9	56.63	0	0.00	57.10	9	1,784	0.50%
2021/11/05	2	52.60	0	0.00	52.60	2	1,586	0.13%
2021/11/02	1	56.90	1	54.20	54.10	0	1,653	0.00%
2021/11/01	1	57.10	1	57.60	56.50	0	1,718	0.00%
2021/10/29	0	0.00	1	55.90	56.20	-1	1,753	-0.06%
2021/10/26	5	55.20	0	0.00	54.90	5	2,232	0.22%
2021/10/22	1	54.10	0	0.00	54.20	1	2,893	0.03%
2021/10/15	3	54.30	3	53.20	55.40	0	5,501	0.00%
2021/10/13	0	0.00	1	52.40	52.30	-1	5,511	-0.02%
2021/10/01	0	0.00	4	51.70	51.80	-4	5,676	-0.07%
2021/09/27	62	54.90	0	0.00	54.90	62	5,774	1.07%
2021/09/23	0	0.00	1	52.90	52.90	-1	6,082	-0.02%
2021/09/10	0	0.00	3	55.30	55.50	-3	6,311	-0.05%
2021/09/09	0	0.00	1	55.00	55.70	-1	6,317	-0.02%
2021/09/08	0	0.00	1	53.90	54.10	-1	6,323	-0.02%
2021/09/06	2	56.30	0	0.00	55.10	2	6,311	0.03%
2021/09/03	1	57.30	0	0.00	57.20	1	6,312	0.02%
2021/09/02	0	0.00	1	57.80	57.20	-1	6,308	-0.02%
2021/09/01	5	56.80	15	57.30	57.20	-10	6,278	-0.16%
2021/08/30	2	56.50	0	0.00	56.70	2	6,266	0.03%
2021/08/27	6	58.72	11	59.05	57.80	-5	6,250	-0.08%
2021/08/25	0	0.00	2	56.80	56.60	-2	6,141	-0.03%
2021/08/24	2	54.10	0	0.00	54.00	2	6,116	0.03%
2021/08/23	0	0.00	1	53.60	54.70	-1	6,123	-0.02%
2021/08/20	20	52.80	1	52.60	52.10	19	6,108	0.31%
2021/08/19	0	0.00	10	54.80	53.20	-10	6,093	-0.16%
2021/08/18	0	0.00	10	53.30	56.00	-10	6,077	-0.16%
2021/08/17	0	0.00	20	54.40	53.80	-20	6,067	-0.33%
2021/08/16	10	53.40	43	53.41	53.00	-33	6,050	-0.55%
2021/08/13	0	0.00	1	55.60	55.30	-1	6,031	-0.02%
2021/08/11	10	56.90	1	57.10	56.70	9	6,012	0.15%
2021/08/10	0	0.00	13	56.08	56.70	-13	6,010	-0.22%
2021/08/09	2	58.30	0	0.00	57.50	2	6,000	0.03%
2021/08/06	2	60.55	4	60.15	59.80	-2	5,984	-0.03%
2021/08/05	4	60.45	1	59.90	59.70	3	6,010	0.05%
2021/08/04	4	62.15	1	62.50	62.00	3	6,023	0.05%
2021/08/03	4	64.83	7	65.06	65.50	-3	6,053	-0.05%
2021/08/02	17	64.59	13	64.38	63.50	4	6,057	0.07%
2021/07/30	10	69.40	13	69.40	69.40	-3	5,802	-0.05%
2021/07/29	9	77.87	300	78.42	77.10	-291	5,733	-5.08%	大賣/鉅額交易
2021/07/28	13	75.72	36	77.35	77.90	-23	5,494	-0.42%
2021/07/27	84	79.80	64	82.89	77.00	20	5,265	0.38%
2021/07/26	119	81.76	112	83.09	82.20	7	4,742	0.15%	大買/大賣/
2021/07/23	8	75.74	9	75.44	77.00	-1	4,248	-0.02%
2021/07/22	35	75.57	21	75.24	75.80	14	4,078	0.34%
2021/07/21	19	69.87	7	71.23	72.20	12	3,686	0.33%
2021/07/20	0	0.00	10	65.70	65.70	-10	3,440	-0.29%
2021/07/19	0	0.00	4	66.83	67.30	-4	3,460	-0.12%
2021/07/16	18	67.46	8	66.85	67.50	10	3,521	0.28%
2021/07/15	3	66.50	12	66.10	66.50	-9	3,635	-0.25%
2021/07/14	1	65.00	0	0.00	65.20	1	3,649	0.03%
2021/07/13	10	68.00	14	66.74	66.00	-4	3,689	-0.11%
2021/07/09	6	65.77	0	0.00	65.70	6	3,665	0.16%
2021/07/08	5	65.90	0	0.00	65.60	5	3,756	0.13%
2021/07/06	1	65.80	1	66.00	65.70	0	4,020	0.00%
2021/07/05	2	66.80	1	66.60	66.70	1	4,182	0.02%
2021/07/02	1	64.80	2	65.60	66.10	-1	4,474	-0.02%
2021/07/01	15	66.50	12	67.03	65.50	3	4,712	0.06%
2021/06/30	15	68.27	41	67.66	68.60	-26	4,968	-0.52%
2021/06/29	43	64.27	4	64.60	66.70	39	4,998	0.78%
2021/06/28	2	61.40	0	0.00	62.30	2	4,850	0.04%
2021/06/25	10	61.40	20	61.80	61.10	-10	4,869	-0.21%
2021/06/24	30	61.77	0	0.00	61.40	30	4,872	0.62%
2021/06/22	1	61.30	0	0.00	60.90	1	4,954	0.02%
2021/06/21	0	0.00	1	61.20	61.20	-1	4,972	-0.02%
2021/06/02	0	0.00	20	62.55	62.20	-20	5,500	-0.36%
2021/06/01	22	63.50	2	63.40	63.50	20	5,566	0.36%
2021/05/27	0	0.00	10	60.10	60.40	-10	6,157	-0.16%
2021/05/19	10	58.38	0	0.00	58.00	10	6,441	0.16%
2021/05/17	0	0.00	10	51.81	52.10	-10	6,433	-0.16%
2021/05/14	3	57.80	3	58.00	56.40	0	6,384	0.00%
2021/05/13	11	56.90	1	57.60	57.20	10	6,335	0.16%
2021/05/12	0	0.00	1	56.10	57.60	-1	6,266	-0.02%
2021/05/11	1	60.30	2	61.05	60.30	-1	6,161	-0.02%
2021/05/10	3	64.70	10	63.20	62.70	-7	6,081	-0.12%
2021/05/07	1	66.40	1	66.80	67.20	0	5,963	0.00%
2021/05/04	1	63.00	70	62.42	63.60	-69	5,893	-1.17%
2021/05/03	30	71.85	7	67.61	67.60	23	5,840	0.39%
2021/04/29	4	76.35	2	75.75	74.40	2	5,694	0.04%
2021/04/28	16	74.65	3	75.93	75.80	13	5,531	0.24%
2021/04/27	6	76.15	6	75.58	75.60	0	5,416	0.00%
2021/04/26	87	74.86	21	74.88	74.80	66	5,235	1.26%
2021/04/23	8	72.75	8	72.85	73.60	0	5,088	0.00%
2021/04/22	32	73.19	6	73.87	72.00	26	5,053	0.51%
2021/04/21	0	0.00	2	75.10	74.30	-2	4,974	-0.04%
2021/04/20	2	72.05	6	72.57	72.50	-4	4,812	-0.08%
2021/04/19	5	72.82	2	72.35	72.20	3	4,774	0.06%
2021/04/16	124	71.94	0	0.00	72.00	124	4,720	2.63%	大買/鉅額交易
2021/04/15	1	72.10	0	0.00	72.00	1	4,691	0.02%
2021/04/14	4	70.70	6	70.57	72.10	-2	4,664	-0.04%
2021/04/13	18	71.97	251	71.85	70.80	-233	4,585	-5.08%	大賣/鉅額交易
2021/04/12	6	74.27	4	74.28	73.40	2	4,466	0.04%
2021/04/09	4	75.00	103	74.27	74.80	-99	4,286	-2.31%	大賣/
2021/04/08	12	74.93	8	74.55	75.70	4	4,101	0.10%
2021/04/07	7	72.41	3	72.93	74.10	4	3,757	0.11%
2021/04/06	55	71.50	12	71.68	72.70	43	3,483	1.23%
2021/04/01	66	67.46	3	68.27	67.70	63	3,128	2.01%
2021/03/31	0	0.00	1	62.60	62.60	-1	2,872	-0.03%
2021/03/30	40	62.95	0	0.00	62.60	40	2,840	1.41%
2021/03/29	60	62.90	0	0.00	63.20	60	2,806	2.14%
2021/03/26	140	62.81	1	63.90	63.30	139	2,788	4.99%	大買/鉅額交易
2021/03/24	0	0.00	1	62.80	62.40	-1	2,688	-0.04%
2021/03/22	3	63.43	0	0.00	63.80	3	2,618	0.11%
2021/03/18	0	0.00	5	63.40	63.00	-5	2,522	-0.20%
2021/03/17	2	63.40	9	62.68	63.20	-7	2,487	-0.28%
2021/03/15	4	60.50	1	60.70	60.10	3	2,310	0.13%
2021/03/12	0	0.00	10	59.70	59.70	-10	2,282	-0.44%
2021/03/11	0	0.00	3	59.07	59.50	-3	2,272	-0.13%
2021/03/10	1	57.50	1	58.00	57.20	0	2,225	0.00%
2021/03/09	13	57.78	10	59.00	57.10	3	2,217	0.14%
2021/03/08	12	59.79	7	61.06	59.00	5	2,164	0.23%
2021/03/05	3	60.37	0	0.00	59.90	3	2,114	0.14%
2021/03/04	3	61.47	0	0.00	61.90	3	2,049	0.15%
2021/03/03	13	61.93	12	59.65	62.70	1	1,958	0.05%
2021/03/02	10	59.40	11	60.07	60.00	-1	1,768	-0.06%
2021/02/25	22	58.12	22	57.53	57.60	0	1,390	0.00%
2021/02/24	10	55.45	0	0.00	55.60	10	1,227	0.81%
2021/02/23	1	55.80	5	55.70	55.10	-4	1,211	-0.33%
2021/02/22	5	55.96	0	0.00	56.50	5	1,197	0.42%
2021/02/19	20	55.05	2	55.20	55.20	18	1,192	1.51%
2021/02/18	10	54.65	2	54.80	54.80	8	1,247	0.64%
2021/02/03	6	52.33	0	0.00	51.50	6	1,189	0.50%
2021/02/01	0	0.00	12	51.00	51.10	-12	1,192	-1.01%
2021/01/29	0	0.00	2	51.80	51.90	-2	1,181	-0.17%
2021/01/26	5	54.20	0	0.00	53.20	5	1,143	0.44%
2021/01/25	0	0.00	3	54.03	54.30	-3	1,058	-0.28%
2021/01/21	0	0.00	1	50.80	50.70	-1	962	-0.10%
2021/01/20	1	50.80	0	0.00	50.80	1	955	0.10%
2021/01/19	32	52.23	0	0.00	51.70	32	934	3.42%
2021/01/18	2	51.25	0	0.00	51.50	2	920	0.22%
2021/01/15	0	0.00	20	52.71	52.40	-20	899	-2.22%
2021/01/14	0	0.00	2	53.30	53.20	-2	886	-0.23%
2021/01/12	0	0.00	1	52.50	52.50	-1	872	-0.11%
2021/01/11	0	0.00	1	53.00	52.80	-1	864	-0.12%
2021/01/07	3	52.80	0	0.00	53.20	3	851	0.35%
2021/01/06	10	53.60	2	53.70	52.70	8	842	0.95%
2021/01/05	10	52.80	0	0.00	52.90	10	811	1.23%
2021/01/04	1	52.20	0	0.00	52.50	1	810	0.12%
2020/12/07	1	53.90	0	0.00	53.80	1	1,104	0.09%
2020/12/04	4	54.75	4	54.80	54.60	0	1,103	0.00%
2020/12/03	2	55.60	2	54.80	54.80	0	1,114	0.00%
2020/12/02	2	54.20	3	55.30	55.30	-1	1,103	-0.09%
2020/11/24	1	54.90	0	0.00	54.30	1	1,089	0.09%
2020/11/20	2	55.30	2	55.40	55.40	0	1,130	0.00%
2020/11/19	2	55.20	0	0.00	55.00	2	1,135	0.18%
2020/11/18	0	0.00	1	56.00	56.00	-1	1,115	-0.09%
2020/10/15	0	0.00	1	53.00	53.50	-1	1,674	-0.06%
2020/10/13	3	52.80	2	52.50	52.90	1	1,727	0.06%
2020/09/28	2	52.70	2	52.80	52.70	0	1,916	0.00%
2020/09/24	2	53.60	6	53.53	53.20	-4	1,951	-0.21%
2020/09/23	2	54.70	2	55.40	54.70	0	1,958	0.00%
2020/09/18	2	57.10	2	57.80	57.10	0	1,954	0.00%
2020/09/17	5	57.22	6	57.87	57.20	-1	1,960	-0.05%
2020/09/16	4	58.60	0	0.00	57.50	4	1,965	0.20%
2020/09/15	1	57.80	1	58.00	58.30	0	1,963	0.00%
2020/09/14	0	0.00	1	56.60	58.70	-1	1,952	-0.05%
2020/09/11	2	55.70	1	55.80	55.80	1	1,897	0.05%
2020/09/10	1	56.70	0	0.00	56.70	1	1,863	0.05%
2020/09/02	0	0.00	3	54.57	54.40	-3	1,995	-0.15%
2020/09/01	0	0.00	7	53.90	54.20	-7	2,032	-0.34%
2020/08/26	1	56.20	1	56.30	55.50	0	2,240	0.00%
2020/08/19	0	0.00	1	55.90	56.50	-1	2,175	-0.05%
2020/08/18	1	55.10	0	0.00	55.00	1	2,120	0.05%
2020/08/17	1	55.80	2	56.00	56.60	-1	2,130	-0.05%
2020/08/13	0	0.00	20	52.61	52.20	-20	2,146	-0.93%
2020/08/06	2	57.20	0	0.00	56.70	2	2,236	0.09%
2020/08/05	12	57.50	1	56.70	57.50	11	2,246	0.49%
2020/08/04	1	56.10	1	56.10	56.10	0	2,274	0.00%
2020/08/03	12	56.01	0	0.00	56.70	12	2,301	0.52%
2020/07/31	0	0.00	2	53.50	54.30	-2	2,313	-0.09%
2020/07/22	3	59.27	0	0.00	59.10	3	2,406	0.12%
2020/07/20	1	59.30	1	60.10	59.30	0	2,429	0.00%
2020/07/17	12	59.50	12	60.20	59.20	0	2,548	0.00%
2020/07/16	0	0.00	1	59.60	59.80	-1	2,574	-0.04%
2020/07/14	11	58.80	0	0.00	58.80	11	2,648	0.42%
2020/07/10	0	0.00	10	58.61	58.80	-10	2,694	-0.37%
2020/07/08	0	0.00	1	60.70	60.00	-1	2,718	-0.04%
2020/07/07	20	60.38	5	60.80	60.40	15	2,714	0.55%
2020/07/06	1	59.20	0	0.00	59.10	1	2,708	0.04%
2020/07/03	1	58.50	0	0.00	58.10	1	2,722	0.04%
2020/07/02	0	0.00	5	58.60	58.70	-5	2,785	-0.18%
2020/07/01	0	0.00	1	58.00	57.80	-1	2,813	-0.04%
2020/06/22	6	58.00	0	0.00	57.50	6	3,008	0.20%
2020/06/19	0	0.00	6	59.73	58.50	-6	3,010	-0.20%
2020/06/18	0	0.00	1	58.50	58.20	-1	2,987	-0.03%
2020/06/17	1	57.50	1	56.90	57.40	0	2,973	0.00%
2020/06/16	0	0.00	1	56.90	56.70	-1	2,985	-0.03%
2020/06/15	2	56.55	0	0.00	56.00	2	3,010	0.07%
2020/06/12	10	56.24	0	0.00	56.60	10	3,007	0.33%
2020/06/11	2	60.70	0	0.00	59.20	2	2,973	0.07%
2020/06/09	5	63.10	0	0.00	62.50	5	2,976	0.17%
2020/06/05	3	65.00	30	65.07	64.70	-27	3,003	-0.90%
2020/06/04	30	64.70	1	63.80	64.50	29	2,977	0.97%
2020/06/03	1	62.20	0	0.00	62.20	1	2,899	0.03%
2020/05/26	0	0.00	1	62.50	61.80	-1	3,013	-0.03%
2020/05/25	1	61.80	0	0.00	61.80	1	3,003	0.03%
2020/05/22	0	0.00	15	64.90	62.10	-15	3,013	-0.50%
2020/05/21	15	64.20	0	0.00	64.20	15	2,979	0.50%
2020/05/20	0	0.00	3	62.60	62.50	-3	2,944	-0.10%
2020/05/19	0	0.00	34	61.22	62.90	-34	2,925	-1.16%
2020/05/18	1	59.70	1	59.70	59.60	0	2,891	0.00%
2020/05/15	2	61.40	1	62.10	61.40	1	2,899	0.03%
2020/05/14	3	61.40	2	62.45	61.80	1	2,902	0.03%
2020/05/13	0	0.00	5	62.10	61.70	-5	2,864	-0.17%
2020/05/12	2	62.45	0	0.00	62.40	2	2,852	0.07%
2020/05/11	4	62.85	0	0.00	62.70	4	2,840	0.14%
2020/05/08	0	0.00	5	64.80	64.50	-5	2,759	-0.18%
2020/05/07	1	66.50	20	66.57	66.10	-19	2,703	-0.70%
2020/05/06	0	0.00	10	63.80	63.80	-10	2,617	-0.38%
2020/04/29	0	0.00	1	61.80	62.20	-1	2,546	-0.04%
2020/04/28	0	0.00	2	61.50	62.10	-2	2,525	-0.08%
2020/04/23	10	58.20	10	59.00	58.30	0	2,465	0.00%
2020/04/21	0	0.00	1	57.40	57.70	-1	2,300	-0.04%
2020/04/17	4	55.95	1	55.00	55.00	3	2,212	0.14%
2020/04/16	0	0.00	4	54.10	54.10	-4	2,190	-0.18%
2020/04/15	0	0.00	1	54.90	54.40	-1	2,208	-0.05%
2020/04/14	0	0.00	10	54.35	53.60	-10	2,189	-0.46%
2020/04/13	1	54.00	2	53.90	53.20	-1	2,197	-0.05%
2020/04/10	1	53.80	1	54.70	54.80	0	2,177	0.00%
2020/04/08	0	0.00	1	52.50	53.00	-1	2,145	-0.05%
2020/04/07	6	52.08	0	0.00	53.30	6	2,122	0.28%
2020/04/06	5	51.08	0	0.00	50.80	5	2,063	0.24%
2020/03/31	0	0.00	5	51.10	50.70	-5	2,004	-0.25%
2020/03/30	5	49.30	0	0.00	49.25	5	1,939	0.26%
2020/03/27	0	0.00	2	48.70	49.30	-2	1,909	-0.10%
2020/03/25	1	44.80	35	45.03	44.95	-34	1,870	-1.82%
2020/03/24	0	0.00	3	41.80	42.30	-3	1,852	-0.16%
2020/03/20	27	40.56	0	0.00	41.45	27	1,862	1.45%
2020/03/19	0	0.00	2	37.70	37.70	-2	1,847	-0.11%
2020/03/18	15	41.98	0	0.00	41.85	15	1,916	0.78%
2020/03/17	3	43.00	2	41.55	42.10	1	2,033	0.05%
2020/03/16	12	47.36	1	48.30	44.40	11	2,012	0.55%
2020/03/13	6	45.73	5	45.68	47.00	1	1,994	0.05%
2020/03/12	18	53.33	2	52.45	50.70	16	1,960	0.82%
2020/03/10	3	56.07	4	56.68	57.80	-1	1,911	-0.05%
2020/03/09	1	60.40	11	59.31	58.00	-10	1,885	-0.53%
2020/03/06	11	63.07	1	62.60	63.40	10	1,886	0.53%
2020/03/04	1	59.90	23	61.10	60.00	-22	1,804	-1.22%
2020/03/03	10	63.15	0	0.00	61.80	10	1,802	0.55%
2020/03/02	0	0.00	10	61.20	61.70	-10	1,807	-0.55%
2020/02/27	0	0.00	3	61.97	61.80	-3	1,833	-0.16%
2020/02/26	10	62.00	0	0.00	62.00	10	1,806	0.55%
2020/02/19	1	61.40	0	0.00	61.70	1	1,892	0.05%
2020/02/18	2	61.90	0	0.00	61.70	2	1,918	0.10%
2020/02/17	1	61.90	0	0.00	61.70	1	1,935	0.05%
2020/02/14	1	61.20	0	0.00	61.30	1	1,963	0.05%
2020/02/13	3	61.20	0	0.00	60.00	3	1,979	0.15%
2020/02/12	2	60.30	3	60.70	60.70	-1	2,076	-0.05%
2020/02/11	11	59.52	0	0.00	59.70	11	2,157	0.51%
2020/02/06	0	0.00	1	60.40	60.50	-1	2,279	-0.04%
2020/02/05	10	60.00	3	59.97	59.00	7	2,350	0.30%
2020/02/03	12	56.31	2	56.70	56.70	10	2,443	0.41%
2020/01/31	1	57.60	1	59.40	59.50	0	2,506	0.00%
2020/01/30	4	61.15	11	62.35	60.00	-7	2,614	-0.27%
2020/01/16	1	66.50	0	0.00	66.60	1	2,919	0.03%
2020/01/13	10	64.40	0	0.00	65.60	10	3,302	0.30%
2020/01/10	0	0.00	1	63.40	63.20	-1	3,585	-0.03%
2020/01/09	0	0.00	1	64.20	63.60	-1	3,849	-0.03%
2020/01/08	0	0.00	3	64.57	63.60	-3	3,953	-0.08%
2020/01/07	2	65.90	1	65.80	65.10	1	4,060	0.02%
2020/01/06	0	0.00	1	66.60	66.60	-1	4,059	-0.02%
2020/01/03	4	67.78	20	68.95	67.50	-16	4,060	-0.39%
2020/01/02	2	70.10	0	0.00	69.00	2	4,085	0.05%
2019/12/31	2	68.10	10	68.50	69.70	-8	4,131	-0.19%
2019/12/27	0	0.00	2	70.30	69.80	-2	4,148	-0.05%
2019/12/24	1	69.80	0	0.00	69.80	1	4,203	0.02%
2019/12/20	0	0.00	4	68.40	69.80	-4	4,190	-0.10%
2019/12/18	0	0.00	3	71.63	70.00	-3	4,205	-0.07%
2019/12/17	1	70.80	0	0.00	70.40	1	4,210	0.02%
2019/12/16	3	71.13	0	0.00	70.70	3	4,245	0.07%
2019/12/13	3	73.43	0	0.00	70.90	3	4,400	0.07%
2019/12/12	3	71.13	8	71.25	72.20	-5	4,316	-0.12%
2019/12/11	0	0.00	2	68.80	68.60	-2	4,192	-0.05%
2019/12/10	1	67.90	2	68.50	68.90	-1	4,227	-0.02%
2019/12/09	1	68.10	0	0.00	68.10	1	4,254	0.02%
2019/12/04	4	69.80	1	70.00	69.00	3	4,357	0.07%
2019/12/03	1	68.90	5	69.92	70.00	-4	4,408	-0.09%
2019/12/02	2	67.90	0	0.00	67.20	2	4,508	0.04%
2019/11/29	4	68.25	0	0.00	68.60	4	4,543	0.09%
2019/11/28	4	67.90	0	0.00	67.90	4	4,599	0.09%
2019/11/27	8	68.23	0	0.00	68.20	8	4,635	0.17%
2019/11/25	20	70.01	0	0.00	69.50	20	4,706	0.42%
2019/11/21	1	67.80	1	69.00	69.10	0	4,870	0.00%
2019/11/20	1	68.80	40	69.75	68.60	-39	4,971	-0.78%
2019/11/19	10	72.00	0	0.00	70.90	10	5,087	0.20%
2019/11/18	20	71.30	0	0.00	71.30	20	5,222	0.38%
2019/11/14	0	0.00	10	70.00	70.10	-10	5,642	-0.18%
2019/11/13	0	0.00	10	71.70	71.60	-10	5,843	-0.17%
2019/11/11	6	72.65	1	74.70	71.90	5	6,429	0.08%
2019/11/08	10	73.25	14	73.70	74.70	-4	6,465	-0.06%
2019/11/07	6	72.02	10	71.70	71.10	-4	6,435	-0.06%
2019/11/06	44	73.93	1	74.00	73.10	43	6,484	0.66%
2019/11/05	2	74.20	30	74.23	74.20	-28	6,474	-0.43%
2019/11/04	0	0.00	44	74.57	74.00	-44	6,483	-0.68%
2019/11/01	12	73.12	10	72.00	72.90	2	6,467	0.03%
2019/10/31	7	74.26	4	72.60	73.40	3	6,523	0.05%
2019/10/30	0	0.00	5.3	73.56	74.50	-5.3	6,505	-0.08%
2019/10/29	1	71.90	4	72.38	72.00	-3	6,522	-0.05%
2019/10/28	12	71.52	0	0.00	71.30	12	6,445	0.19%
2019/10/25	10.3	73.86	11	72.77	72.30	-0.7	6,411	-0.01%
2019/10/24	2	72.40	13	71.90	72.10	-11	6,326	-0.17%
2019/10/22	12	70.38	1	71.00	71.30	11	6,348	0.17%
2019/10/21	11	71.25	37	71.64	71.60	-26	6,355	-0.41%
2019/10/18	19	70.04	5	69.16	69.30	14	6,098	0.23%
2019/10/17	2	68.80	11.1	68.36	67.90	-9.1	5,836	-0.16%
2019/10/16	8	65.80	3	65.87	64.50	5	5,598	0.09%
2019/10/15	9	64.48	3	65.10	66.90	6	5,570	0.11%
2019/10/14	0	0.00	6	64.23	63.50	-6	5,490	-0.11%
2019/10/09	1	63.20	2	63.40	62.80	-1	5,562	-0.02%
2019/10/08	0	0.00	2	65.30	63.50	-2	5,745	-0.03%
2019/10/07	4	63.75	3	64.27	64.40	1	5,752	0.02%
2019/10/02	15	61.83	2	63.40	62.00	13	5,723	0.23%
2019/10/01	0	0.00	5	62.70	62.50	-5	5,720	-0.09%
2019/09/27	1	61.20	0	0.00	61.20	1	5,727	0.02%
2019/09/25	10	61.35	0	0.00	61.60	10	5,780	0.17%
2019/09/24	1	64.50	0	0.00	62.70	1	5,795	0.02%
2019/09/20	0	0.00	1	63.50	63.50	-1	5,924	-0.02%
2019/09/19	6	63.72	0	0.00	63.80	6	5,931	0.10%
2019/09/18	6	66.30	12	63.97	64.20	-6	5,915	-0.10%
2019/09/17	3.1	62.30	0	0.00	62.20	3.1	5,763	0.05%
2019/09/16	1	61.10	0	0.00	61.00	1	5,769	0.02%
2019/09/12	38	62.10	0	0.00	61.60	38	5,793	0.66%
2019/09/11	6	62.25	30	62.30	61.80	-24	5,807	-0.41%
2019/09/10	8	63.41	2	63.15	63.00	6	5,824	0.10%
2019/09/09	0	0.00	6	65.42	65.80	-6	5,824	-0.10%
2019/09/06	2	65.55	0	0.00	64.70	2	5,923	0.03%
2019/09/05	0	0.00	2	67.20	66.30	-2	5,944	-0.03%
2019/09/04	6	65.45	10	65.35	66.50	-4	5,888	-0.07%
2019/09/02	3	62.30	9	62.61	62.80	-6	5,769	-0.10%
2019/08/30	14	61.46	4	62.38	61.00	10	5,774	0.17%
2019/08/29	17	61.52	6	63.42	60.80	11	5,785	0.19%
2019/08/28	0	0.00	23	63.44	63.50	-23	5,738	-0.40%
2019/08/27	2	62.60	3	63.47	62.20	-1	5,733	-0.02%
2019/08/26	15	61.74	0	0.00	61.40	15	5,803	0.26%
2019/08/23	4	64.90	2	65.40	64.00	2	5,815	0.03%
2019/08/22	6	67.75	7	67.54	66.20	-1	5,755	-0.02%
2019/08/21	1	66.00	10	67.50	67.50	-9	5,599	-0.16%
2019/08/20	2	66.80	6	68.42	67.30	-4	5,471	-0.07%
2019/08/19	20	64.08	12	65.60	66.50	8	5,276	0.15%
2019/08/16	67	62.76	4	63.13	62.70	63	5,066	1.24%
2019/08/15	310	62.39	388	62.77	62.00	-78	4,866	-1.60%	大買/大賣/
2019/08/14	3	60.33	3	61.30	61.90	0	4,399	0.00%
2019/08/13	2	56.25	8	56.69	56.30	-6	4,359	-0.14%
2019/08/12	1	54.90	0	0.00	54.50	1	4,340	0.02%
2019/08/08	3	55.20	26	54.27	55.20	-23	4,301	-0.53%
2019/08/07	3	51.50	9	51.51	51.50	-6	4,263	-0.14%
2019/08/06	18	48.77	8	49.85	51.00	10	4,355	0.23%
2019/08/05	0	0.00	17	52.00	50.50	-17	4,348	-0.39%
2019/08/02	8	54.84	0	0.00	54.30	8	4,427	0.18%
2019/08/01	3	56.63	0	0.00	56.70	3	4,427	0.07%
2019/07/31	1	57.40	9	57.29	57.60	-8	4,381	-0.18%
2019/07/30	31	55.71	0	0.00	56.10	31	4,315	0.72%
2019/07/29	8	55.74	6	55.75	55.60	2	4,299	0.05%
2019/07/26	6	55.85	6	55.88	55.90	0	4,284	0.00%
2019/07/25	16	56.47	5	57.10	56.00	11	4,281	0.26%
2019/07/24	5	55.56	5	55.94	55.70	0	4,219	0.00%
2019/07/23	12	54.04	15	54.32	54.00	-3	4,120	-0.07%
2019/07/22	0	0.00	9	53.26	53.70	-9	4,089	-0.22%
2019/07/19	12	52.46	2	52.90	52.40	10	4,079	0.25%
2019/07/18	19	51.58	18	51.63	51.80	1	4,097	0.02%
2019/07/17	22	52.29	15	52.20	52.20	7	4,107	0.17%
2019/07/16	7	54.00	1	53.80	54.00	6	4,053	0.15%
2019/07/15	11	54.95	11	55.39	55.30	0	4,085	0.00%
2019/07/12	1	54.60	3	54.47	54.60	-2	4,194	-0.05%
2019/07/11	5	51.54	3	52.43	52.50	2	4,136	0.05%
2019/07/10	0	0.00	2	52.05	51.60	-2	4,386	-0.05%
2019/07/09	2	51.60	0	0.00	51.70	2	4,551	0.04%
2019/07/08	0	0.00	5	52.40	52.30	-5	4,601	-0.11%
2019/07/05	3	51.70	7	51.44	52.00	-4	4,673	-0.09%
2019/07/04	6	50.80	0	0.00	50.90	6	4,724	0.13%
2019/07/03	5	51.20	6	51.90	51.10	-1	4,752	-0.02%
2019/07/02	10	51.75	11	52.09	52.10	-1	4,779	-0.02%
2019/06/28	1	50.50	1	50.50	50.50	0	4,786	0.00%
2019/06/27	3	50.67	4	50.65	51.80	-1	4,897	-0.02%
2019/06/25	1	47.70	0	0.00	47.70	1	4,950	0.02%
2019/06/21	10	50.05	10	49.10	49.10	0	5,282	0.00%
2019/06/19	1	49.00	1	48.80	49.10	0	5,512	0.00%
2019/06/18	7	48.89	0	0.00	48.15	7	5,725	0.12%
2019/06/17	11	50.84	10	50.50	50.50	1	5,720	0.02%
2019/06/14	18	51.60	18	51.58	52.00	0	5,793	0.00%
2019/06/13	0	0.00	3	50.07	50.60	-3	5,805	-0.05%
2019/06/11	1	48.50	6	49.46	48.45	-5	5,927	-0.08%
2019/06/10	20	47.48	4	48.13	47.95	16	6,012	0.27%
2019/06/06	7	47.01	0	0.00	46.50	7	6,081	0.12%
2019/06/05	1	47.90	1	48.60	49.20	0	6,023	0.00%
2019/06/04	5	48.80	0	0.00	48.80	5	5,979	0.08%
2019/06/03	0	0.00	3	49.35	49.35	-3	5,972	-0.05%
2019/05/31	0	0.00	7	50.35	50.40	-7	6,042	-0.12%
2019/05/30	0	0.00	11	47.30	48.95	-11	5,967	-0.18%
2019/05/29	6	46.08	4	45.98	45.90	2	5,931	0.03%
2019/05/28	1	43.50	8	43.44	44.10	-7	5,910	-0.12%
2019/05/27	15	42.60	0	0.00	43.35	15	5,991	0.25%
2019/05/24	2	44.00	5	44.20	43.20	-3	6,025	-0.05%
2019/05/23	0	0.00	10	42.50	43.95	-10	6,122	-0.16%
2019/05/22	10	43.20	20	43.65	43.25	-10	6,137	-0.16%
2019/05/21	36	41.79	10	42.85	43.00	26	6,179	0.42%
2019/05/20	5	43.32	10	42.60	42.60	-5	6,152	-0.08%
2019/05/17	39	44.54	2	48.20	43.90	37	6,153	0.60%
2019/05/16	0	0.00	6	48.76	48.00	-6	6,167	-0.10%
2019/05/15	1	48.90	4	49.08	48.90	-3	6,413	-0.05%
2019/05/14	2	48.78	1	48.30	47.45	1	6,428	0.02%
2019/05/13	0	0.00	15	50.97	50.50	-15	6,365	-0.24%
2019/05/10	26	53.20	37	52.74	53.10	-11	6,349	-0.17%
2019/05/09	11	53.80	2	53.65	54.60	9	6,251	0.14%
2019/05/08	0	0.00	9	53.27	53.20	-9	6,249	-0.14%
2019/05/07	1	51.70	2	52.65	53.50	-1	6,289	-0.02%
2019/05/06	1	53.50	0	0.00	51.50	1	6,431	0.02%
2019/05/02	2	55.30	2	54.95	55.30	0	6,728	0.00%
2019/04/30	20	52.20	0	0.00	54.30	20	6,783	0.29%
2019/04/29	4	52.30	15	53.30	52.30	-11	6,849	-0.16%
2019/04/26	11	54.03	5	55.60	53.80	6	7,015	0.09%
2019/04/25	0	0.00	5	55.80	56.10	-5	7,085	-0.07%
2019/04/24	0	0.00	1	56.60	55.50	-1	7,278	-0.01%
2019/04/23	1	52.50	0	0.00	54.40	1	7,641	0.01%
2019/04/19	20	56.97	2	56.80	57.00	18	7,754	0.23%
2019/04/18	2	58.45	4	56.50	54.80	-2	7,811	-0.03%
2019/04/16	2	56.90	0	0.00	56.90	2	7,623	0.03%
2019/04/15	0	0.00	6	52.78	54.00	-6	7,577	-0.08%
2019/04/10	1	48.35	8	49.16	49.50	-7	7,419	-0.09%
2019/04/09	3	47.37	2	47.10	47.05	1	7,331	0.01%
2019/04/08	1	48.35	0	0.00	48.00	1	7,285	0.01%
2019/04/02	0	0.00	5	49.35	49.50	-5	7,154	-0.07%
2019/04/01	0	0.00	0	50.00	49.80	0	7,109	0.00%
2019/03/29	6	49.64	5	49.20	49.20	1	6,935	0.01%
2019/03/28	2	49.75	3	49.22	49.10	-1	6,885	-0.01%
2019/03/27	13	53.01	12	54.12	51.50	1	6,858	0.01%
2019/03/26	5	55.20	4	54.18	53.90	1	6,670	0.01%
2019/03/25	1	50.60	0	0.00	55.00	1	6,495	0.02%
2019/03/22	0	0.00	6	51.37	50.00	-6	6,357	-0.09%
2019/03/21	5	52.98	28	53.39	53.00	-23	6,222	-0.37%
2019/03/20	2	49.38	0	0.00	50.20	2	5,957	0.03%
2019/03/19	12	50.67	12	50.48	49.70	0	5,946	0.00%
2019/03/18	5	49.80	26	49.71	49.80	-21	5,809	-0.36%
2019/03/15	25	48.27	6	47.23	48.80	19	5,673	0.33%
2019/03/14	11	45.35	1	45.80	46.20	10	5,524	0.18%
2019/03/13	1	45.60	4	46.13	45.55	-3	5,463	-0.05%
2019/03/12	12	43.88	2	43.50	44.25	10	5,335	0.19%
2019/03/08	0	0.00	4	41.35	41.30	-4	5,277	-0.08%
2019/03/07	0	0.00	3	42.00	41.60	-3	5,277	-0.06%
2019/03/06	3	40.90	4	41.43	41.50	-1	5,269	-0.02%
2019/03/05	3	43.37	4	42.63	42.50	-1	5,165	-0.02%
2019/03/04	1	44.75	0	0.00	44.75	1	5,086	0.02%
2019/02/27	0	0.00	1	46.15	46.15	-1	5,017	-0.02%
2019/02/26	0	0.00	1	45.55	45.75	-1	4,973	-0.02%
2019/02/25	0	0.00	5	42.80	44.05	-5	4,877	-0.10%
2019/02/22	5	43.35	1	42.95	42.95	4	4,834	0.08%
2019/02/21	8	46.76	20	46.31	46.60	-12	4,780	-0.25%
2019/02/20	1	46.75	0	0.00	47.20	1	4,789	0.02%
2019/02/18	7	47.34	0	0.00	46.25	7	4,672	0.15%
2019/02/15	8	48.43	0	0.00	48.00	8	4,586	0.17%
2019/02/14	7	48.71	9	49.45	50.20	-2	4,448	-0.04%
2019/02/12	5	45.41	5	45.15	45.10	0	4,094	0.00%
2019/02/11	0	0.00	5	44.90	45.25	-5	4,039	-0.12%
2019/01/29	1	44.80	1	45.10	45.20	0	3,960	0.00%
2019/01/28	2	45.60	2	45.05	44.70	0	3,872	0.00%
2019/01/25	8	43.83	8	43.49	45.20	0	3,822	0.00%
2019/01/24	27	46.31	25	45.09	44.25	2	3,653	0.05%
2019/01/23	3	46.22	3	46.57	47.00	0	3,385	0.00%
2019/01/21	2	45.13	0	0.00	45.80	2	3,204	0.06%
2019/01/18	3	45.08	5	44.98	45.60	-2	3,115	-0.06%
2019/01/17	14	43.90	17	43.74	43.90	-3	2,950	-0.10%
2019/01/16	4	43.68	2	43.40	44.50	2	2,847	0.07%
2019/01/15	2	41.68	10	41.98	43.10	-8	2,635	-0.30%
2019/01/14	8	39.77	7	39.51	40.05	1	2,217	0.05%
2019/01/10	2	38.40	4	38.61	37.95	-2	2,023	-0.10%
2019/01/09	8	37.50	0	0.00	37.00	8	1,899	0.42%
2019/01/08	5	36.03	5	36.14	37.95	0	1,841	0.00%
2019/01/07	2	36.00	12	36.79	36.00	-10	1,749	-0.57%
2019/01/04	3	34.10	0	0.00	34.55	3	1,511	0.20%
2019/01/03	1	34.45	28	34.38	34.15	-27	1,449	-1.86%
2019/01/02	0	0.00	9	31.92	32.25	-9	1,325	-0.68%
2018/12/28	0	0.00	6	30.90	31.20	-6	1,308	-0.46%
2018/12/27	0	0.00	6	31.25	31.05	-6	1,328	-0.45%
2018/12/24	10	31.90	3	31.70	31.90	7	1,327	0.53%
2018/12/22	0	0.00	3	31.65	31.55	-3	1,326	-0.23%
2018/12/20	9	31.90	13	32.01	31.00	-4	1,421	-0.28%
2018/12/19	0	0.00	3	31.10	31.30	-3	1,339	-0.22%
2018/12/18	3	30.80	0	0.00	30.30	3	1,333	0.23%
2018/12/17	3	30.75	2	31.40	30.85	1	1,328	0.08%
2018/12/14	6	30.30	0	0.00	30.60	6	1,320	0.45%
2018/12/12	3	30.58	7	31.34	30.45	-4	1,352	-0.30%
2018/12/10	6	29.00	0	0.00	28.60	6	1,374	0.44%
2018/11/29	0	0.00	15	29.13	28.60	-15	1,521	-0.99%
2018/11/21	6	27.15	0	0.00	27.45	6	1,576	0.38%
2018/11/20	18	27.99	11	28.36	27.70	7	1,583	0.44%
2018/11/06	0	0.00	1	26.40	25.05	-1	1,782	-0.06%
2018/11/05	1	26.10	2	25.88	25.85	-1	1,837	-0.05%
2018/11/01	0	0.00	3	25.80	25.85	-3	1,975	-0.15%
2018/10/31	0	0.00	3	25.25	25.35	-3	2,016	-0.15%
2018/10/26	4	24.61	6	25.05	24.00	-2	2,497	-0.08%
2018/10/25	5	24.81	0	0.00	24.55	5	2,659	0.19%
2018/10/24	3	25.15	0	0.00	26.00	3	2,704	0.11%
2018/10/23	10	25.35	0	0.00	25.75	10	3,108	0.32%
2018/10/22	0	0.00	5	26.60	26.55	-5	3,322	-0.15%
2018/10/18	1	26.40	0	0.00	26.20	1	3,492	0.03%
2018/10/17	4	26.90	4	26.85	26.75	0	3,488	0.00%
2018/10/12	3	24.00	1	24.50	24.95	2	3,548	0.06%
2018/10/11	5	25.35	0	0.00	25.35	5	3,661	0.14%
2018/10/08	0	0.00	6	29.80	29.85	-6	3,654	-0.16%
2018/09/28	0	0.00	4	32.50	32.55	-4	3,679	-0.11%
2018/09/27	10	33.46	2	33.60	33.20	8	3,664	0.22%
2018/09/14	8	32.75	1	33.70	32.90	7	3,691	0.19%
2018/09/13	2	32.15	10	32.47	32.60	-8	3,639	-0.22%
2018/09/12	2	30.35	1	30.40	30.30	1	3,550	0.03%
2018/09/11	0	0.00	12	31.20	31.25	-12	3,518	-0.34%
2018/09/10	1	31.50	0	0.00	31.50	1	3,504	0.03%
2018/09/07	0	0.00	8	35.09	35.00	-8	3,447	-0.23%
2018/09/03	0	0.00	2	37.58	37.10	-2	3,490	-0.06%
2018/08/31	1	38.00	0	0.00	38.10	1	3,495	0.03%
2018/08/30	6	38.60	1	38.10	38.05	5	3,533	0.14%
2018/08/29	7	37.90	0	0.00	37.90	7	3,562	0.20%
2018/08/28	3	37.70	0	0.00	38.50	3	3,616	0.08%
2018/08/27	0	0.00	3	37.30	37.25	-3	3,660	-0.08%
2018/08/22	0	0.00	1	37.65	37.35	-1	3,742	-0.03%
2018/08/21	1	36.85	0	0.00	36.80	1	3,792	0.03%
2018/08/17	3	37.73	2	37.20	37.05	1	3,838	0.03%
2018/08/16	2	37.10	1	37.10	37.65	1	3,845	0.03%
2018/08/15	10	39.26	40	37.60	37.95	-30	3,928	-0.76%
2018/08/14	5	40.30	0	0.00	40.40	5	4,081	0.12%
2018/08/13	1	41.10	0	0.00	41.35	1	4,062	0.02%
2018/08/10	1	41.70	1	40.55	40.55	0	3,989	0.00%
2018/08/09	8	42.26	2	42.30	42.30	6	3,965	0.15%
2018/08/08	4	43.74	0	0.00	43.30	4	3,899	0.10%
2018/08/07	0	0.00	3	45.90	44.85	-3	3,879	-0.08%
2018/08/06	8	46.26	2	45.70	45.85	6	3,856	0.16%
2018/08/03	2	47.50	15	47.06	46.55	-13	3,805	-0.34%
2018/08/02	8	47.24	13	46.92	46.90	-5	3,597	-0.14%
2018/08/01	43	47.62	18	47.02	46.60	25	3,414	0.73%
2018/07/31	6	43.33	2	44.30	44.20	4	3,253	0.12%
2018/07/30	291	46.18	301	46.55	43.80	-10	3,231	-0.31%	大買/大賣/
2018/07/27	26	43.33	10	42.28	44.75	16	2,826	0.57%
2018/07/26	12	40.65	10	41.00	40.70	2	2,628	0.08%
2018/07/25	2	40.68	4	40.58	40.50	-2	2,637	-0.08%
2018/07/24	1	38.80	0	0.00	39.70	1	2,562	0.04%
2018/07/20	0	0.00	7	39.25	39.25	-7	2,594	-0.27%
2018/07/19	1	39.40	0	0.00	39.65	1	2,602	0.04%
2018/07/16	1	38.65	0	0.00	38.70	1	2,432	0.04%
2018/07/13	1	37.55	13	38.59	38.70	-12	2,420	-0.50%
2018/07/06	5	36.20	0	0.00	36.20	5	2,530	0.20%
2018/07/04	9	36.78	0	0.00	36.20	9	2,531	0.36%
2018/07/02	12	38.43	0	0.00	38.15	12	2,536	0.47%
2018/06/29	62	39.61	62	40.24	39.00	0	2,535	0.00%
2018/06/28	0	0.00	26	38.65	38.65	-26	2,413	-1.08%
2018/06/26	3	35.20	0	0.00	35.10	3	2,463	0.12%
2018/06/21	6	37.14	0	0.00	37.45	6	2,616	0.23%
2018/06/19	5	37.40	0	0.00	36.95	5	2,800	0.18%
2018/06/12	1	38.75	1	39.05	39.30	0	3,228	0.00%
2018/06/11	5	38.09	0	0.00	38.15	5	3,228	0.15%
2018/06/07	9	40.32	0	0.00	39.55	9	3,243	0.28%
2018/06/06	2	41.50	0	0.00	40.60	2	3,229	0.06%
2018/06/05	15	40.68	3	41.20	41.00	12	3,252	0.37%
2018/06/04	0	0.00	1	41.05	40.00	-1	3,204	-0.03%
2018/06/01	5	39.12	11	39.94	39.95	-6	3,147	-0.19%
2018/05/31	9	39.16	5	39.90	39.00	4	3,188	0.13%
2018/05/30	7	39.15	17	40.12	39.50	-10	3,234	-0.31%
2018/05/29	11	38.35	36	39.42	39.55	-25	3,229	-0.77%
2018/05/28	20	38.18	5	38.05	38.00	15	3,225	0.47%
2018/05/25	5	39.15	0	0.00	39.10	5	3,266	0.15%
2018/05/24	6	38.67	5	39.85	39.85	1	3,271	0.03%
2018/05/23	4	39.71	2	38.93	38.90	2	3,245	0.06%
2018/05/22	1	39.00	6	39.63	39.65	-5	3,142	-0.16%
2018/05/17	0	0.00	8	36.65	37.00	-8	3,024	-0.26%
2018/05/16	1	35.70	1	35.80	35.60	0	3,071	0.00%
2018/05/15	8	35.31	0	0.00	35.15	8	3,102	0.26%
2018/05/07	29	40.28	10	38.50	38.50	19	3,299	0.58%
2018/05/02	1	38.90	0	0.00	38.90	1	3,596	0.03%
2018/04/24	0	0.00	12	38.95	38.70	-12	3,943	-0.30%
2018/04/13	0	0.00	1	44.15	44.15	-1	4,394	-0.02%
2018/04/12	2	42.78	0	0.00	43.10	2	4,400	0.05%
2018/04/11	1	47.10	0	0.00	46.90	1	4,361	0.02%
2018/04/10	5	46.94	0	0.00	46.40	5	4,478	0.11%
2018/04/09	0	0.00	23	46.87	46.30	-23	4,516	-0.51%
2018/04/03	3	47.50	0	0.00	47.25	3	4,521	0.07%
2018/03/29	10	49.05	6	49.46	49.00	4	4,476	0.09%
2018/03/28	27	49.03	13	49.73	48.90	14	4,498	0.31%
2018/03/27	6	48.62	10	49.53	48.60	-4	4,471	-0.09%
2018/03/26	11	48.75	1	48.20	48.70	10	4,420	0.23%
2018/03/23	0	0.00	2	45.50	45.80	-2	4,344	-0.05%
2018/03/21	1	51.30	0	0.00	50.90	1	4,177	0.02%
2018/03/20	4	51.85	22	52.69	51.30	-18	4,124	-0.44%
2018/03/19	8	57.63	0	0.00	55.80	8	3,915	0.20%
2018/03/16	1	62.20	67	62.71	62.00	-66	3,760	-1.75%
2018/03/14	0	0.00	7	65.13	64.70	-7	3,741	-0.19%
2018/03/12	1	64.90	5	64.40	64.30	-4	3,835	-0.10%
2018/03/08	15	65.30	5	65.30	64.30	10	3,836	0.26%
2018/03/07	10	65.10	2	65.90	64.50	8	3,876	0.21%
2018/03/06	9	64.19	3	65.80	65.30	6	3,873	0.15%
2018/03/05	30	66.90	0	0.00	64.80	30	3,818	0.79%
2018/03/02	33	66.08	14	66.17	68.80	19	3,762	0.51%
2018/03/01	23	66.79	0	0.00	66.80	23	3,745	0.61%
2018/02/27	16	70.31	30	69.40	68.40	-14	3,703	-0.38%
2018/02/26	6	72.70	8	74.15	72.40	-2	3,646	-0.05%
2018/02/23	10	73.91	0	0.00	71.80	10	3,667	0.27%
2018/02/22	0	0.00	1	73.20	72.50	-1	3,721	-0.03%
2018/02/21	11	72.13	1	73.00	73.10	10	3,733	0.27%
2018/02/09	2	67.35	2	70.90	70.90	0	3,756	0.00%
2018/02/08	7	73.20	28	71.34	69.90	-21	3,701	-0.57%
2018/02/06	11	72.51	5	72.10	70.00	6	3,678	0.16%
2018/02/05	5	76.14	0	0.00	77.50	5	3,647	0.14%
2018/02/01	4	78.63	0	0.00	77.60	4	3,674	0.11%
2018/01/31	3	77.57	3	78.10	78.80	0	3,677	0.00%
2018/01/30	0	0.00	1	79.40	78.30	-1	3,659	-0.03%
2018/01/29	1	75.10	0	0.00	81.50	1	3,632	0.03%
2018/01/26	7	77.99	4	77.78	77.30	3	3,524	0.09%
2018/01/25	17	82.23	3	82.67	80.10	14	3,449	0.41%
2018/01/24	0	0.00	1	82.70	84.20	-1	3,395	-0.03%
2018/01/23	1	78.00	0	0.00	78.10	1	3,259	0.03%
2018/01/22	17	80.64	2	81.30	80.50	15	3,244	0.46%
2018/01/18	0	0.00	4	80.15	79.00	-4	3,197	-0.13%
2018/01/17	0	0.00	4	78.35	78.10	-4	3,054	-0.13%
2018/01/16	1	74.50	1	74.40	74.60	0	2,906	0.00%
2018/01/15	1	74.50	10	74.04	75.00	-9	2,938	-0.31%
2018/01/12	1	74.00	1	73.50	74.00	0	2,944	0.00%
2018/01/11	0	0.00	1	68.20	67.70	-1	2,812	-0.04%
2018/01/10	0	0.00	7	67.73	67.60	-7	2,855	-0.25%
2018/01/09	1	70.60	5	68.76	69.20	-4	3,111	-0.13%
2018/01/08	3	70.17	10	70.30	68.10	-7	3,127	-0.22%
2018/01/05	0	0.00	4	72.80	72.40	-4	3,161	-0.13%
2018/01/04	4	69.75	0	0.00	72.90	4	3,177	0.13%
2018/01/03	3	65.30	2	66.10	66.50	1	3,098	0.03%