良維 (6290)-凱基-中山券商分點個股進出

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
82.7
漲跌
▲2.8
漲幅
+3.50%
成交量
7,929張
產業
上櫃電子零組件類股
444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

良維 (6290)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	8	82.56	4	83.03	82.70	4	8,005	0.05%
2024/05/31	1.1	80.02	3	79.80	79.90	-1.9	8,227	-0.02%
2024/05/30	9	82.40	11.3	84.58	81.20	-2.3	8,428	-0.03%
2024/05/29	0.2	80.00	0	0.00	80.40	0.2	8,467	0.00%
2024/05/28	0.2	79.80	0	0.00	79.40	0.2	8,817	0.00%
2024/05/27	0	0.00	1.2	80.56	79.80	-1.2	9,265	-0.01%
2024/05/24	0	0.00	1	79.90	79.50	-1	9,554	-0.01%
2024/05/23	1.2	79.42	1	78.00	77.80	0.2	9,938	0.00%
2024/05/22	0	0.00	1.6	80.12	79.50	-1.6	10,380	-0.02%
2024/05/21	1	77.90	0	0.00	78.80	1	10,510	0.01%
2024/05/16	2	77.90	0	0.00	78.20	2	11,869	0.02%
2024/05/15	2	77.91	1	80.00	77.80	1	12,010	0.01%
2024/05/14	0.1	79.20	1	79.50	79.30	-0.9	12,197	-0.01%
2024/05/13	1.1	79.11	20	79.38	79.00	-18.9	12,295	-0.15%
2024/05/10	5.1	77.23	6	79.27	80.20	-0.9	12,313	-0.01%
2024/05/09	2.1	78.66	0	0.00	78.50	2.1	12,257	0.02%
2024/05/08	1.1	78.37	7	78.67	78.90	-5.9	12,211	-0.05%
2024/05/07	4	79.38	5	79.60	79.40	-1	12,143	-0.01%
2024/05/06	11	77.15	23	77.00	76.70	-12	12,002	-0.10%
2024/04/30	2	78.70	0	0.00	78.60	2	11,784	0.02%
2024/04/29	11	80.70	1	81.70	80.60	10	11,664	0.09%
2024/04/26	1	84.40	0	0.00	84.40	1	11,483	0.01%
2024/04/25	1	88.00	0	0.00	87.70	1	11,444	0.01%
2024/04/22	0	0.00	100	87.28	84.00	-100	11,321	-0.88%
2024/04/19	1	87.00	0	0.00	88.20	1	11,250	0.01%
2024/04/18	1	93.50	0	0.00	92.70	1	11,165	0.01%
2024/04/17	1	99.50	2	97.05	94.60	-1	11,110	-0.01%
2024/04/16	6	99.22	4.1	99.20	95.30	1.9	10,993	0.02%
2024/04/15	11.1	102.17	6	105.42	103.00	5.1	10,764	0.05%
2024/04/12	8	99.48	19	103.00	105.50	-11	10,462	-0.11%
2024/04/11	10	96.39	7	98.09	100.00	3	10,027	0.03%
2024/04/10	1	96.70	5	97.08	96.90	-4	9,887	-0.04%
2024/04/09	2	93.05	18	92.02	91.90	-16	9,666	-0.17%
2024/04/08	2	93.70	4	92.15	92.50	-2	9,649	-0.02%
2024/04/02	5	90.50	2	91.80	90.30	3	9,599	0.03%
2024/04/01	1	91.70	0	0.00	91.90	1	9,578	0.01%
2024/03/28	2	91.15	2	91.35	90.20	0	9,614	0.00%
2024/03/27	22	92.69	4	93.58	92.60	18	9,517	0.19%
2024/03/26	22	94.08	12	92.95	90.50	10	9,300	0.11%
2024/03/25	12	100.13	15	99.45	100.50	-3	8,985	-0.03%
2024/03/22	1	94.90	0	0.00	95.80	1	8,810	0.01%
2024/03/21	100	94.95	1	94.20	95.50	99	8,790	1.13%
2024/03/20	4	94.43	1	94.20	93.70	3	8,748	0.03%
2024/03/19	1	95.30	6	95.45	95.30	-5	8,778	-0.06%
2024/03/18	1	88.10	2	88.50	94.50	-1	8,682	-0.01%
2024/03/15	31	90.16	2	89.70	88.20	29	8,610	0.34%
2024/03/14	0	0.00	3	89.33	90.30	-3	8,660	-0.03%
2024/03/13	16	88.03	12	87.74	89.70	4	8,588	0.05%
2024/03/12	0	0.00	4	88.10	90.70	-4	8,462	-0.05%
2024/03/11	0	0.00	121	86.66	86.60	-121	8,207	-1.47%	大賣/鉅額交易
2024/03/08	3	90.67	11	88.34	86.80	-8	8,149	-0.10%
2024/03/07	10	92.57	3	92.17	90.80	7	7,935	0.09%
2024/03/06	10	96.24	14	96.50	95.40	-4	7,726	-0.05%
2024/03/05	5	92.68	3	94.70	92.80	2	7,400	0.03%
2024/03/04	39	94.92	38	96.18	93.20	1	7,097	0.01%
2024/03/01	27	102.41	25	101.74	101.00	2	6,708	0.03%
2024/02/29	5	93.16	6.1	97.86	99.40	-1.1	6,317	-0.02%
2024/02/27	2	88.95	3	89.10	90.40	-1	5,869	-0.02%
2024/02/26	23	89.83	22	89.86	89.00	1	5,572	0.02%
2024/02/23	30	88.88	15	86.81	88.80	15	5,168	0.29%
2024/02/22	32	82.15	31	81.66	81.50	1	4,731	0.02%
2024/02/21	15	82.01	6	82.92	81.30	9	4,633	0.19%
2024/02/20	1	77.90	8	77.89	78.90	-7	4,054	-0.17%
2024/02/19	22	77.34	8	76.65	74.90	14	3,753	0.37%
2024/02/15	0	0.00	3	70.73	70.90	-3	3,357	-0.09%
2024/02/05	1	66.90	14	66.37	66.70	-13	3,386	-0.38%
2024/02/02	1	65.40	12	65.64	65.40	-11	3,491	-0.32%
2024/01/30	1	65.10	0	0.00	64.50	1	3,956	0.03%
2024/01/29	0	0.00	1	65.00	65.00	-1	3,978	-0.03%
2024/01/26	0	0.00	1	64.90	64.30	-1	4,007	-0.02%
2024/01/23	15	64.30	0	0.00	64.20	15	4,218	0.36%
2024/01/12	1	61.90	0	0.00	62.00	1	5,098	0.02%
2024/01/05	0	0.00	0.1	64.40	63.30	-0.1	5,325	0.00%
2024/01/04	0.1	65.60	3	66.47	65.00	-2.9	5,311	-0.05%
2024/01/03	1	65.20	4	65.35	65.50	-3	5,187	-0.06%
2024/01/02	2	65.75	20	66.00	65.50	-18	5,241	-0.34%
2023/12/28	3	65.30	1	65.70	65.10	2	5,195	0.04%
2023/12/27	1	64.80	1	65.20	64.80	0	5,197	0.00%
2023/12/26	3	65.30	0	0.00	65.30	3	5,220	0.06%
2023/12/25	0	62.90	0	0.00	65.10	0	5,170	0.00%
2023/12/22	1	62.60	0	0.00	62.60	1	5,094	0.02%
2023/12/18	3	64.80	2	64.90	64.50	1	5,125	0.02%
2023/12/15	9	65.11	1	65.80	65.20	8	5,095	0.16%
2023/12/14	3	65.87	2	66.10	65.70	1	5,046	0.02%
2023/12/13	0	0.00	6	65.27	65.20	-6	4,892	-0.12%
2023/12/12	8	64.46	8	64.20	63.70	0	4,786	0.00%
2023/12/11	0	0.00	1	63.61	64.60	-1	4,686	-0.02%
2023/12/06	0	0.00	1	62.40	62.00	-1	4,555	-0.02%
2023/12/05	1	61.80	0	0.00	61.80	1	4,559	0.02%
2023/12/01	2	62.40	0	0.00	62.30	2	4,543	0.04%
2023/11/29	1	62.60	0	62.50	62.70	1	4,519	0.02%
2023/11/28	0	0.00	1	61.90	61.90	-1	4,517	-0.02%
2023/11/27	3	61.13	1	61.70	60.90	2	4,509	0.04%
2023/11/24	0	62.20	6	61.68	61.60	-6	4,476	-0.13%
2023/11/21	0	0.00	3	63.10	62.90	-3	4,377	-0.07%
2023/11/20	2	62.50	2	62.60	62.40	0	4,337	0.00%
2023/11/17	0	0.00	5.1	63.47	63.70	-5.1	4,238	-0.12%
2023/11/16	4	63.63	0	0.00	63.70	4	4,185	0.10%
2023/11/15	12	66.02	3	64.60	66.00	9	4,057	0.22%
2023/11/14	0.1	63.70	0	0.00	63.70	0.1	3,904	0.00%
2023/11/13	8	62.23	4	62.50	63.00	4	3,859	0.10%
2023/11/10	19	67.61	5	67.68	67.30	14	3,577	0.39%
2023/11/09	0	0.00	1	66.60	66.30	-1	3,361	-0.03%
2023/11/08	4	67.15	0	0.00	66.10	4	3,285	0.12%
2023/11/07	2	67.45	14	68.03	67.50	-12	3,088	-0.39%
2023/11/06	3	65.50	4	65.93	65.40	-1	2,877	-0.03%
2023/11/03	14	65.78	11	65.65	66.20	3	2,848	0.11%
2023/11/02	4	65.45	11	65.78	66.30	-7	2,814	-0.25%
2023/11/01	0	0.00	5	63.70	63.30	-5	2,753	-0.18%
2023/10/31	7	63.84	1	65.70	63.10	6	2,704	0.22%
2023/10/30	6	67.13	2	66.70	67.10	4	2,619	0.15%
2023/10/27	1	67.00	20	68.15	67.00	-19	2,547	-0.75%
2023/10/26	4	68.30	20	68.13	66.70	-16	2,462	-0.65%
2023/10/25	6	66.85	16	67.46	67.50	-10	2,338	-0.43%
2023/10/23	1	65.10	0	0.00	64.40	1	2,252	0.04%
2023/10/20	1	66.10	18	65.87	66.10	-17	2,173	-0.78%
2023/10/19	0	0.00	1	64.50	64.40	-1	2,119	-0.05%
2023/10/18	6	63.85	0	0.00	63.50	6	2,118	0.28%
2023/10/17	1	65.50	2	66.45	64.50	-1	2,148	-0.05%
2023/10/16	2	65.40	0	0.00	65.20	2	2,104	0.10%
2023/10/13	0	0.00	15	64.71	64.90	-15	2,167	-0.69%
2023/10/12	1	64.40	1	63.80	64.40	0	2,325	0.00%
2023/10/11	0	0.00	2	64.20	63.60	-2	2,283	-0.09%
2023/10/06	1	64.60	3	63.70	63.40	-2	2,241	-0.09%
2023/10/03	0	0.00	2	63.65	62.70	-2	2,268	-0.09%
2023/10/02	0	0.00	28	62.80	63.50	-28	2,296	-1.22%
2023/09/28	0	0.00	10	61.90	61.70	-10	2,423	-0.41%
2023/09/27	0	0.00	2	61.25	61.80	-2	2,452	-0.08%
2023/09/21	1	58.20	0	0.00	58.20	1	2,418	0.04%
2023/09/19	2	58.70	0	0.00	58.50	2	2,494	0.08%
2023/09/15	5	58.98	2	58.90	58.90	3	2,649	0.11%
2023/09/14	1	59.00	0	0.00	59.10	1	2,889	0.03%
2023/09/13	6	58.40	0	0.00	58.80	6	2,923	0.21%
2023/09/04	0	0.00	6	57.97	58.40	-6	3,073	-0.20%
2023/08/31	2	57.15	0	0.00	56.90	2	3,240	0.06%
2023/08/30	0	0.00	1	57.00	56.90	-1	3,248	-0.03%
2023/08/24	2	55.80	0	0.00	55.60	2	3,280	0.06%
2023/08/23	0	0.00	2	56.40	56.80	-2	3,293	-0.06%
2023/08/18	0	0.00	1	55.80	55.30	-1	3,346	-0.03%
2023/08/17	2	54.05	0	0.00	54.80	2	3,340	0.06%
2023/08/16	1	53.70	10	52.80	53.80	-9	3,341	-0.27%
2023/08/15	1	53.50	0	0.00	53.30	1	3,354	0.03%
2023/08/11	1	56.20	0	0.00	56.30	1	3,321	0.03%
2023/08/08	5	58.40	1	59.20	58.10	4	3,326	0.12%
2023/08/07	1	58.40	0	0.00	58.90	1	3,337	0.03%
2023/08/02	10	59.80	3	59.80	58.80	7	3,383	0.21%
2023/07/31	0	0.00	5	62.86	61.60	-5	3,364	-0.15%
2023/07/28	3.1	63.95	10	64.28	63.30	-6.9	3,331	-0.21%
2023/07/27	2	62.50	7	62.73	62.70	-5	3,219	-0.16%
2023/07/26	5	63.12	7	63.09	63.60	-2	3,186	-0.06%
2023/07/24	3	61.77	1	61.30	61.10	2	3,107	0.06%
2023/07/21	0	0.00	0.1	63.20	63.10	-0.1	3,077	0.00%
2023/07/20	0	0.00	6	63.57	64.00	-6	3,084	-0.19%
2023/07/19	1	62.60	3	63.30	62.30	-2	3,035	-0.07%
2023/07/18	12	63.62	1	63.20	63.30	11	3,112	0.35%
2023/07/17	10	64.48	5	65.06	65.30	5	3,122	0.16%
2023/07/14	5	61.70	0	0.00	61.70	5	2,916	0.17%
2023/07/13	0	0.00	0.2	62.20	61.10	-0.2	2,977	-0.01%
2023/07/12	4	63.75	1	63.80	62.50	3	3,030	0.10%
2023/07/11	0.2	63.00	1	62.10	63.20	-0.8	2,995	-0.03%
2023/07/10	1	63.30	5	63.30	62.10	-4	3,021	-0.13%
2023/07/07	1	62.40	0	0.00	63.00	1	3,031	0.03%
2023/07/06	10	64.03	72	64.62	64.00	-62	3,037	-2.04%
2023/07/05	3	62.47	0	0.00	62.50	3	2,990	0.10%
2023/07/04	14	61.81	9	61.99	62.10	5	2,974	0.17%
2023/07/03	1	60.50	0	0.00	60.30	1	2,934	0.03%
2023/06/28	1	59.20	0	0.00	59.30	1	3,038	0.03%
2023/06/27	0	0.00	4	59.40	59.00	-4	3,062	-0.13%
2023/06/21	3	62.53	0	0.00	63.30	3	3,078	0.10%
2023/06/20	9	62.37	10	62.87	63.60	-1	3,020	-0.03%
2023/06/19	0	0.00	9	59.74	60.40	-9	3,026	-0.30%
2023/06/15	1	59.20	1	59.20	59.20	0	3,132	0.00%
2023/06/13	6	58.83	3	58.30	59.50	3	3,174	0.09%
2023/06/12	1	57.60	0	0.00	57.60	1	3,179	0.03%
2023/06/09	5	58.38	1	59.00	58.30	4	3,230	0.12%
2023/06/08	6	58.03	0	0.00	57.80	6	3,293	0.18%
2023/06/07	87	58.77	1	57.90	58.20	86	3,433	2.51%
2023/06/06	20	58.84	4	59.60	58.80	16	3,632	0.44%
2023/06/05	0	0.00	1	57.30	57.30	-1	3,687	-0.03%
2023/06/02	1	57.20	0	0.00	57.20	1	3,874	0.03%
2023/06/01	2	56.45	0	0.00	56.40	2	3,981	0.05%
2023/05/26	5	56.40	0	0.00	55.70	5	4,186	0.12%
2023/05/25	3	57.10	0	0.00	56.40	3	4,317	0.07%
2023/05/11	2	58.20	1	59.80	57.90	1	6,072	0.02%
2023/05/10	1	59.90	10	58.75	59.80	-9	6,056	-0.15%
2023/05/03	8	60.80	0	0.00	60.70	8	6,004	0.13%
2023/05/02	2	61.50	0	0.00	61.50	2	5,986	0.03%
2023/04/28	9	61.26	0	0.00	61.00	9	5,973	0.15%
2023/04/26	1	60.80	1	60.50	60.50	0	5,921	0.00%
2023/04/25	1	60.10	1	60.70	60.70	0	5,893	0.00%
2023/04/24	1	61.70	1	61.60	61.70	0	5,841	0.00%
2023/04/21	9	62.71	6	61.33	61.00	3	5,807	0.05%
2023/04/20	6	65.57	0	0.00	63.80	6	5,688	0.11%
2023/04/19	0	0.00	2	68.00	68.10	-2	5,554	-0.04%
2023/04/18	4	71.90	4	72.90	69.00	0	5,520	0.00%
2023/04/17	4	72.10	3	72.23	71.80	1	5,433	0.02%
2023/04/14	0	70.40	0	0.00	70.50	0	5,329	0.00%
2023/04/13	6	69.93	0	0.00	69.30	6	5,295	0.11%
2023/04/12	0	0.00	5	71.54	71.40	-5	5,228	-0.10%
2023/04/10	4	70.45	10	69.82	71.30	-6	5,105	-0.12%
2023/04/07	3	67.93	3	68.87	68.40	0	4,979	0.00%
2023/04/06	2	68.15	1	68.20	68.10	1	4,942	0.02%
2023/03/31	6	68.50	0	0.00	68.60	6	4,921	0.12%
2023/03/30	14	67.68	0	0.00	67.70	14	4,866	0.29%
2023/03/29	6	67.40	0	0.00	67.50	6	4,835	0.12%
2023/03/27	4	68.90	0	0.00	68.20	4	4,786	0.08%
2023/03/24	4	69.70	1	69.80	69.40	3	4,732	0.06%
2023/03/23	2	69.10	0	0.00	69.20	2	4,681	0.04%
2023/03/22	0	0.00	5	73.22	69.80	-5	4,616	-0.11%
2023/03/21	5	71.24	7.2	71.70	71.00	-2.2	4,377	-0.05%
2023/03/20	1	70.40	1	70.40	70.30	0	4,306	0.00%
2023/03/17	2	67.20	4	67.45	67.60	-2	4,251	-0.05%
2023/03/16	3	66.73	1	66.90	66.90	2	4,232	0.05%
2023/03/15	2	69.85	1	69.70	69.90	1	4,254	0.02%
2023/03/14	1	69.80	0	0.00	69.20	1	4,288	0.02%
2023/03/13	3	67.63	1	68.60	68.60	2	4,258	0.05%
2023/03/10	2	69.90	2	69.80	69.00	0	4,188	0.00%
2023/03/09	9	73.11	33	72.63	71.50	-24	4,039	-0.59%
2023/03/08	7	72.30	5	73.82	73.90	2	3,810	0.05%
2023/03/07	16	71.75	24	72.80	72.30	-8	3,645	-0.22%
2023/03/06	3	71.33	1	71.30	71.30	2	3,453	0.06%
2023/03/03	2	72.50	0	0.00	72.00	2	3,347	0.06%
2023/03/02	10	73.22	8	73.35	73.20	2	3,299	0.06%
2023/03/01	0	0.00	1	73.70	74.30	-1	3,269	-0.03%
2023/02/24	6	74.23	0	0.00	74.10	6	3,228	0.19%
2023/02/23	1	73.60	6	75.68	76.00	-5	3,159	-0.16%
2023/02/22	0	0.00	2	72.50	73.30	-2	3,022	-0.07%
2023/02/21	0	0.00	26	74.95	75.40	-26	2,863	-0.91%
2023/02/20	10	72.83	18	72.91	73.40	-8	2,672	-0.30%
2023/02/17	17	70.05	17	69.84	70.30	0	2,289	0.00%
2023/02/16	19	69.44	21	68.65	70.30	-2	2,180	-0.09%
2023/02/15	2	66.60	3	66.73	67.30	-1	1,986	-0.05%
2023/02/14	10	65.72	22	65.45	66.10	-12	1,873	-0.64%
2023/02/13	30	62.97	25	63.47	63.80	5	1,588	0.31%
2023/02/10	2	59.80	0	0.00	59.90	2	1,385	0.14%
2023/02/09	3	59.53	1	60.10	59.60	2	1,405	0.14%
2023/02/08	2	58.80	0	0.00	59.40	2	1,389	0.14%
2023/02/07	1	58.40	10	58.30	58.70	-9	1,388	-0.65%
2023/02/06	10	58.30	0	0.00	58.10	10	1,394	0.72%
2023/02/03	1	57.50	1	57.90	58.10	0	1,391	0.00%
2023/02/02	0	0.00	1	57.80	57.40	-1	1,382	-0.07%
2023/02/01	0	0.00	3	57.40	58.00	-3	1,382	-0.22%
2023/01/31	1	56.20	2	56.50	56.60	-1	1,368	-0.07%
2023/01/16	0	0.00	1	54.60	54.60	-1	1,390	-0.07%
2022/12/26	0	0.00	5	53.80	53.60	-5	1,862	-0.27%
2022/12/14	3	55.40	1	55.50	55.40	2	2,462	0.08%
2022/12/09	4	55.40	0	0.00	55.50	4	2,591	0.15%
2022/12/07	6	57.10	0	0.00	56.60	6	2,553	0.24%
2022/12/05	0	0.00	5	59.40	58.80	-5	2,392	-0.21%
2022/11/23	0	0.00	5	56.50	56.40	-5	2,390	-0.21%
2022/11/22	5	56.70	0	0.00	56.50	5	2,417	0.21%
2022/11/18	0	0.00	1	56.90	55.80	-1	2,433	-0.04%
2022/11/16	0	0.00	2	56.00	56.00	-2	2,691	-0.07%
2022/11/15	0	0.00	1	55.80	55.40	-1	2,716	-0.04%
2022/11/14	2	55.85	0	0.00	56.10	2	2,794	0.07%
2022/11/09	1	55.70	0	0.00	55.80	1	2,785	0.04%
2022/11/08	1	55.80	0	0.00	55.40	1	2,866	0.03%
2022/11/07	3	55.80	2	56.10	55.60	1	2,889	0.03%
2022/10/27	1	50.20	5	50.68	50.80	-4	3,186	-0.13%
2022/10/26	0	0.00	7	48.78	48.10	-7	3,182	-0.22%
2022/10/20	1	50.50	0	0.00	51.00	1	3,183	0.03%
2022/10/14	2	52.00	2	51.50	51.30	0	3,179	0.00%
2022/10/13	0	0.00	7	51.73	50.20	-7	3,180	-0.22%
2022/10/12	0	0.00	0.2	54.40	53.70	-0.2	3,134	0.00%
2022/10/11	0.1	55.00	0	0.00	54.70	0.1	3,121	0.00%
2022/10/07	0	0.00	1	57.60	57.10	-1	3,123	-0.03%
2022/10/05	5	56.66	2	56.55	57.40	3	3,079	0.10%
2022/10/04	1	55.60	1	57.10	56.10	0	3,017	0.00%
2022/10/03	0	0.00	5	56.40	55.80	-5	2,939	-0.17%
2022/09/30	5	57.80	0	0.00	58.00	5	2,897	0.17%
2022/09/28	5	56.58	5	55.62	54.30	0	2,772	0.00%
2022/09/27	0	0.00	8	57.44	59.10	-8	2,616	-0.31%
2022/09/26	1	57.00	5	57.00	56.20	-4	2,513	-0.16%
2022/09/23	10	57.50	0	0.00	57.70	10	2,494	0.40%
2022/09/22	5	58.26	4	58.25	58.00	1	2,450	0.04%
2022/09/21	0	0.00	10	57.90	57.30	-10	2,374	-0.42%
2022/09/20	2.1	57.70	3	57.43	56.60	-0.9	2,332	-0.04%
2022/09/16	0	0.00	3	55.10	55.20	-3	2,292	-0.13%
2022/09/13	3	55.50	1	55.30	55.50	2	2,340	0.09%
2022/09/12	0	0.00	8	56.00	55.90	-8	2,358	-0.34%
2022/09/08	1	54.50	0	0.00	55.10	1	2,357	0.04%
2022/09/02	5	56.50	6	55.83	56.50	-1	2,438	-0.04%
2022/09/01	0	0.00	2	55.80	55.70	-2	2,514	-0.08%
2022/08/30	10	56.40	0	0.00	57.00	10	2,689	0.37%
2022/08/26	6	57.75	2	57.90	57.50	4	2,674	0.15%
2022/08/25	0	0.00	1	57.60	58.00	-1	2,682	-0.04%
2022/08/24	3	60.37	3	57.97	57.80	0	2,703	0.00%
2022/08/23	4	59.48	31	59.24	59.70	-27	2,570	-1.05%
2022/08/19	0	0.00	4	59.35	57.50	-4	2,564	-0.16%
2022/08/18	0	0.00	5	58.10	58.10	-5	2,474	-0.20%
2022/08/17	2	57.85	1	57.70	58.20	1	2,481	0.04%
2022/08/16	11	58.25	33	58.05	57.80	-22	2,509	-0.88%
2022/08/15	14	58.64	3	58.57	58.60	11	2,567	0.43%
2022/08/12	1	56.90	0	0.00	57.30	1	2,564	0.04%
2022/08/11	1	56.20	0	0.00	55.70	1	2,688	0.04%
2022/08/10	4	57.20	24	57.44	57.10	-20	2,939	-0.68%
2022/08/09	2	57.75	25	57.27	57.80	-23	3,168	-0.73%
2022/08/08	3	55.63	8	55.79	56.10	-5	3,072	-0.16%
2022/08/05	8	55.35	2	54.60	55.30	6	3,055	0.20%
2022/08/04	8	55.03	8	54.76	53.50	0	3,020	0.00%
2022/08/03	18	55.13	12	55.03	54.90	6	2,989	0.20%
2022/08/02	1	53.90	0	0.00	54.10	1	2,946	0.03%
2022/08/01	2	54.30	0	0.00	54.20	2	2,950	0.07%
2022/07/28	9	52.73	1	53.20	53.00	8	2,923	0.27%
2022/07/27	1	53.40	1	53.70	53.60	0	2,942	0.00%
2022/07/25	4	54.60	0	0.00	54.20	4	2,938	0.14%
2022/07/22	6	54.60	6	54.60	54.50	0	2,950	0.00%
2022/07/19	0	0.00	1	53.90	54.10	-1	2,982	-0.03%
2022/07/15	1	53.50	1	53.90	54.00	0	2,998	0.00%
2022/07/14	0	0.00	1	51.90	53.00	-1	2,962	-0.03%
2022/07/12	1	50.40	2	51.00	51.10	-1	2,939	-0.03%
2022/07/08	0	0.00	1	52.00	53.00	-1	2,921	-0.03%
2022/07/07	2	51.40	2	51.55	51.60	0	2,901	0.00%
2022/07/06	1	50.20	0	0.00	50.20	1	2,898	0.03%
2022/06/30	1	51.20	0	0.00	51.00	1	2,862	0.03%
2022/06/28	0	0.00	1	52.70	52.70	-1	2,840	-0.04%
2022/06/24	1	53.30	2	52.80	53.20	-1	2,811	-0.04%
2022/06/23	1	50.80	0	0.00	51.20	1	2,755	0.04%
2022/06/22	7	51.26	6	52.60	50.70	1	2,742	0.04%
2022/06/20	1	50.50	0	0.00	50.30	1	2,674	0.04%
2022/06/16	0	0.00	25	52.76	52.20	-25	2,639	-0.95%
2022/06/14	2	53.45	1	53.40	53.80	1	2,581	0.04%
2022/06/13	3	54.00	1	53.50	53.50	2	2,543	0.08%
2022/06/10	1	57.10	0	0.00	56.90	1	2,476	0.04%
2022/06/09	17	57.63	37	57.99	59.00	-20	2,386	-0.84%
2022/06/08	16	57.64	12	57.28	57.00	4	2,281	0.18%
2022/06/06	1	56.10	0	0.00	56.10	1	2,170	0.05%
2022/06/02	7	57.03	15	57.04	57.10	-8	2,163	-0.37%
2022/06/01	1	56.60	1	57.10	57.10	0	2,135	0.00%
2022/05/31	3	57.30	0	0.00	57.40	3	2,085	0.14%
2022/05/30	11	56.60	14	56.62	56.90	-3	2,063	-0.15%
2022/05/27	12	55.28	3	54.53	55.80	9	2,011	0.45%
2022/05/26	3	53.63	1	53.50	53.50	2	1,955	0.10%
2022/05/24	1	53.50	5	53.82	54.00	-4	1,926	-0.21%
2022/05/23	35	54.86	0	0.00	54.70	35	1,872	1.87%
2022/05/20	1	56.60	1	56.90	56.90	0	1,767	0.00%
2022/05/19	1	56.10	3	56.80	57.30	-2	1,681	-0.12%
2022/05/18	14	55.64	21	56.83	57.30	-7	1,520	-0.46%
2022/05/17	14	56.03	15	55.81	55.80	-1	1,201	-0.08%
2022/05/13	2	51.60	3	51.60	51.60	-1	846	-0.12%
2022/05/11	5	50.10	5	50.40	50.80	0	824	0.00%
2022/05/06	1	52.20	6	51.87	52.10	-5	798	-0.63%
2022/05/05	1	52.60	5	53.20	52.60	-4	795	-0.50%
2022/05/04	10	53.62	5	52.60	52.60	5	801	0.62%
2022/05/03	0	0.00	4	52.20	52.70	-4	758	-0.53%
2022/04/28	5	52.70	6	52.88	52.00	-1	753	-0.13%
2022/04/27	0	0.00	10	51.85	52.20	-10	733	-1.36%
2022/04/26	11	52.93	1	53.00	53.20	10	712	1.40%
2022/04/25	37	52.99	26	52.48	52.50	11	679	1.62%
2022/04/22	1	51.90	1	51.70	53.00	0	635	0.00%
2022/04/21	0	0.00	20	51.32	51.50	-20	612	-3.27%
2022/04/14	0	0.00	1	50.80	50.80	-1	715	-0.14%
2022/04/13	0	0.00	8	50.04	50.00	-8	714	-1.12%
2022/04/12	0	0.00	6	49.25	49.50	-6	713	-0.84%
2022/03/29	0	0.00	2	52.70	52.50	-2	792	-0.25%
2022/03/18	0	0.00	1	51.50	51.50	-1	779	-0.13%
2022/03/09	1	49.90	1	50.00	49.90	0	840	0.00%
2022/03/07	1	50.90	1	50.90	51.00	0	836	0.00%
2022/03/02	0	0.00	17	53.48	53.60	-17	833	-2.04%
2022/02/23	0	0.00	3	52.73	52.90	-3	825	-0.36%
2022/02/22	4	52.80	0	0.00	52.20	4	841	0.48%
2022/02/21	2	53.00	0	0.00	53.00	2	857	0.23%
2022/02/11	0	0.00	1	52.00	52.20	-1	1,464	-0.07%
2022/01/25	1	50.10	10	50.10	50.10	-9	1,864	-0.48%
2022/01/24	0	0.00	1	50.00	50.50	-1	1,887	-0.05%
2022/01/21	0	0.00	20	51.30	51.20	-20	1,891	-1.06%
2022/01/14	0	0.00	3	51.60	51.70	-3	1,967	-0.15%
2022/01/13	6	52.00	0	0.00	52.00	6	1,969	0.30%
2022/01/11	0	0.00	1	54.20	52.60	-1	1,962	-0.05%
2022/01/07	3	52.20	0	0.00	52.30	3	1,936	0.15%
2022/01/06	1	52.20	0	0.00	52.10	1	1,933	0.05%
2022/01/03	0	0.00	11	52.63	52.30	-11	1,943	-0.57%
2021/12/29	0	0.00	5	52.50	52.40	-5	1,946	-0.26%
2021/12/28	0	0.00	7	52.33	52.30	-7	1,959	-0.36%
2021/12/23	0	0.00	6	52.28	52.20	-6	1,932	-0.31%
2021/12/22	3	52.40	0	0.00	52.30	3	1,941	0.15%
2021/12/20	1	51.70	0	0.00	51.30	1	1,963	0.05%
2021/12/17	1	51.30	0	0.00	51.30	1	1,972	0.05%
2021/12/16	1	51.70	0	0.00	51.60	1	1,977	0.05%
2021/12/15	0	0.00	2	51.70	51.70	-2	1,981	-0.10%
2021/12/14	0	0.00	6	51.67	51.40	-6	1,984	-0.30%
2021/12/13	1	53.30	0	0.00	52.50	1	1,978	0.05%
2021/12/10	0	0.00	1	52.80	53.00	-1	1,968	-0.05%
2021/12/08	2	51.85	0	0.00	52.00	2	1,966	0.10%
2021/12/06	2	51.20	0	0.00	51.30	2	1,962	0.10%
2021/12/02	2	51.30	0	0.00	51.20	2	1,979	0.10%
2021/12/01	4	51.80	1	51.80	51.70	3	1,996	0.15%
2021/11/30	1	52.00	0	0.00	51.80	1	2,006	0.05%
2021/11/29	1	50.80	0	0.00	51.40	1	2,040	0.05%
2021/11/25	5	52.84	0	0.00	52.80	5	2,041	0.24%
2021/11/24	4	53.20	10	53.10	53.30	-6	2,065	-0.29%
2021/11/22	1	53.80	0	0.00	53.20	1	2,177	0.05%
2021/11/19	0	0.00	1	52.80	52.80	-1	2,204	-0.05%
2021/11/18	0	0.00	1	53.20	53.10	-1	2,203	-0.05%
2021/11/17	4	53.70	0	0.00	53.60	4	2,203	0.18%
2021/11/16	10	53.45	2	53.45	53.20	8	2,207	0.36%
2021/11/15	22.1	54.69	1	54.10	54.10	21.1	2,186	0.96%
2021/11/12	49	57.56	251	57.67	57.90	-202	2,056	-9.82%	大賣/鉅額交易
2021/11/11	17	56.94	93	57.34	56.70	-76	1,985	-3.83%
2021/11/10	41	57.87	2	57.60	58.50	39	1,950	2.00%
2021/11/09	15	56.29	4	56.93	57.10	11	1,784	0.62%
2021/11/08	2	52.50	0	0.00	52.60	2	1,559	0.13%
2021/11/04	0	0.00	10	53.50	53.20	-10	1,623	-0.62%
2021/11/03	0	0.00	16	54.14	54.60	-16	1,641	-0.97%
2021/11/02	4	54.75	0	0.00	54.10	4	1,653	0.24%
2021/10/29	0	0.00	1	55.80	56.20	-1	1,753	-0.06%
2021/10/27	0	0.00	3	55.50	55.90	-3	2,148	-0.14%
2021/10/26	1	55.00	0	0.00	54.90	1	2,232	0.04%
2021/10/25	0	0.00	2	55.50	55.60	-2	2,551	-0.08%
2021/10/22	0	0.00	5	54.14	54.20	-5	2,893	-0.17%
2021/10/21	0	0.00	2	54.10	54.20	-2	3,575	-0.06%
2021/10/20	5	55.14	0	0.00	54.80	5	4,227	0.12%
2021/10/19	2	55.00	4	55.20	55.00	-2	4,526	-0.04%
2021/10/18	2	54.00	5	54.80	54.70	-3	5,105	-0.06%
2021/10/15	5	53.50	4	55.50	55.40	1	5,501	0.02%
2021/10/04	5	52.50	0	0.00	52.20	5	5,679	0.09%
2021/10/01	0	0.00	1	52.00	51.80	-1	5,676	-0.02%
2021/09/22	1	53.00	0	0.00	53.00	1	6,254	0.02%
2021/09/14	2	54.70	0	0.00	54.20	2	6,305	0.03%
2021/09/07	0	0.00	1	54.50	53.60	-1	6,324	-0.02%
2021/09/06	5	55.76	1	55.50	55.10	4	6,311	0.06%
2021/09/03	3	56.87	0	0.00	57.20	3	6,312	0.05%
2021/09/02	22	57.50	3	58.90	57.20	19	6,308	0.30%
2021/09/01	3	57.00	0	0.00	57.20	3	6,278	0.05%
2021/08/31	1	56.40	1	57.10	56.40	0	6,265	0.00%
2021/08/30	0	0.00	1	56.80	56.70	-1	6,266	-0.02%
2021/08/27	10	58.64	5	59.08	57.80	5	6,250	0.08%
2021/08/25	5	56.78	2	56.10	56.60	3	6,141	0.05%
2021/08/23	1	54.20	2	54.40	54.70	-1	6,123	-0.02%
2021/08/20	2	52.50	1	52.30	52.10	1	6,108	0.02%
2021/08/19	4	54.15	1	53.20	53.20	3	6,093	0.05%
2021/08/18	0	0.00	1	55.80	56.00	-1	6,077	-0.02%
2021/08/17	2	53.80	2	54.00	53.80	0	6,067	0.00%
2021/08/16	4	53.68	2.6	53.12	53.00	1.4	6,050	0.02%
2021/08/13	1	55.90	1	56.30	55.30	0	6,031	0.00%
2021/08/12	1.3	56.54	0	0.00	56.30	1.3	6,009	0.02%
2021/08/11	0.1	56.80	1	56.80	56.70	-0.9	6,012	-0.02%
2021/08/10	1	55.90	4.2	57.74	56.70	-3.2	6,010	-0.05%
2021/08/09	7.2	58.44	1	57.70	57.50	6.2	6,000	0.10%
2021/08/06	4	59.88	2	60.20	59.80	2	5,984	0.03%
2021/08/05	5	60.66	8	59.85	59.70	-3	6,010	-0.05%
2021/08/04	2.2	62.66	11	62.80	62.00	-8.8	6,023	-0.15%
2021/08/03	12	64.89	7	64.57	65.50	5	6,053	0.08%
2021/08/02	17	64.35	10	64.02	63.50	7	6,057	0.12%
2021/07/30	13	69.40	1	69.40	69.40	12	5,802	0.21%
2021/07/29	4	77.78	2	77.10	77.10	2	5,733	0.03%
2021/07/28	33	77.35	25	78.16	77.90	8	5,494	0.15%
2021/07/27	43	80.54	16	80.48	77.00	27	5,265	0.51%
2021/07/26	26	80.47	41	82.75	82.20	-15	4,742	-0.32%
2021/07/23	7	75.39	8	76.00	77.00	-1	4,248	-0.02%
2021/07/22	16	75.18	151	76.24	75.80	-135	4,078	-3.31%	大賣/鉅額交易
2021/07/21	5	70.78	37.1	70.22	72.20	-32.1	3,686	-0.87%
2021/07/20	1	66.10	1	66.70	65.70	0	3,440	0.00%
2021/07/19	3	66.87	0	0.00	67.30	3	3,460	0.09%
2021/07/16	1	67.60	6	67.88	67.50	-5	3,521	-0.14%
2021/07/15	1	66.20	0	0.00	66.50	1	3,635	0.03%
2021/07/14	1	65.20	0	0.00	65.20	1	3,649	0.03%
2021/07/13	1	66.30	0	0.00	66.00	1	3,689	0.03%
2021/07/12	10	66.84	0	0.00	66.80	10	3,677	0.27%
2021/07/09	10	65.40	0	0.00	65.70	10	3,665	0.27%
2021/07/08	0	0.00	30	65.60	65.60	-30	3,756	-0.80%
2021/07/07	0	0.00	11	65.55	65.00	-11	3,861	-0.28%
2021/07/06	1	65.90	0	0.00	65.70	1	4,020	0.02%
2021/07/05	1	65.40	2	66.90	66.70	-1	4,182	-0.02%
2021/07/02	2	65.50	1	66.30	66.10	1	4,474	0.02%
2021/07/01	20	66.93	4	66.10	65.50	16	4,712	0.34%
2021/06/30	11	68.10	66	67.58	68.60	-55	4,968	-1.11%
2021/06/29	9	63.79	106.1	65.68	66.70	-97.1	4,998	-1.94%	大賣/
2021/06/24	0	0.00	2	61.70	61.40	-2	4,872	-0.04%
2021/06/23	1	61.30	0	0.00	61.40	1	4,939	0.02%
2021/06/21	2	61.35	0	0.00	61.20	2	4,972	0.04%
2021/06/18	0	0.00	3	62.60	62.50	-3	5,002	-0.06%
2021/06/17	0	0.00	2	62.40	62.30	-2	5,042	-0.04%
2021/06/16	3	61.43	0	0.00	61.30	3	5,084	0.06%
2021/06/15	1	60.90	0	0.00	61.20	1	5,132	0.02%
2021/06/11	1	60.80	0	0.00	61.10	1	5,302	0.02%
2021/06/10	2	62.05	2	62.30	62.30	0	5,302	0.00%
2021/06/09	0	0.00	1	61.30	61.60	-1	5,322	-0.02%
2021/06/08	5	61.80	0	0.00	61.20	5	5,339	0.09%
2021/06/07	1	61.10	0	0.00	61.60	1	5,388	0.02%
2021/06/04	0	60.80	0	0.00	60.70	0	5,398	0.00%
2021/05/28	5	61.60	0	0.00	61.50	5	5,826	0.09%
2021/05/25	9	60.23	0	0.00	60.50	9	6,372	0.14%
2021/05/21	0	0.00	3	58.83	59.40	-3	6,407	-0.05%
2021/05/20	0	0.00	1	57.60	56.80	-1	6,428	-0.02%
2021/05/19	1	56.40	1	57.40	58.00	0	6,441	0.00%
2021/05/18	1	57.30	0	0.00	57.30	1	6,456	0.02%
2021/05/17	1	53.80	1	55.10	52.10	0	6,433	0.00%
2021/05/14	2	56.25	0	0.00	56.40	2	6,384	0.03%
2021/05/13	2	55.40	6	57.33	57.20	-4	6,335	-0.06%
2021/05/12	6	57.98	19	57.84	57.60	-13	6,266	-0.21%
2021/05/10	5	64.72	1	64.20	62.70	4	6,081	0.07%
2021/05/05	2	65.40	5	64.52	64.10	-3	5,898	-0.05%
2021/05/04	9	63.22	8	64.73	63.60	1	5,893	0.02%
2021/05/03	13	69.53	1	67.30	67.60	12	5,840	0.21%
2021/04/29	2	75.20	13.1	76.92	74.40	-11.1	5,694	-0.19%
2021/04/28	9	75.36	5	75.48	75.80	4	5,531	0.07%
2021/04/27	12	75.81	18	75.71	75.60	-6	5,416	-0.11%
2021/04/26	16	75.91	6	75.63	74.80	10	5,235	0.19%
2021/04/22	2	73.00	3	74.10	72.00	-1	5,053	-0.02%
2021/04/21	2	74.80	6	74.80	74.30	-4	4,974	-0.08%
2021/04/20	6	71.90	3	71.80	72.50	3	4,812	0.06%
2021/04/19	2	73.00	1	72.20	72.20	1	4,774	0.02%
2021/04/16	0	0.00	1	72.20	72.00	-1	4,720	-0.02%
2021/04/15	4	71.73	1	71.90	72.00	3	4,691	0.06%
2021/04/14	1	71.90	8	70.80	72.10	-7	4,664	-0.15%
2021/04/13	16	72.61	30	70.80	70.80	-14	4,585	-0.31%
2021/04/12	20	74.74	19.3	74.62	73.40	0.7	4,466	0.02%
2021/04/09	4	74.78	55	74.84	74.80	-51	4,286	-1.19%
2021/04/08	44	75.38	1	75.70	75.70	43	4,101	1.05%
2021/04/07	8	73.19	5	73.34	74.10	3	3,757	0.08%
2021/04/06	7	71.44	9	71.71	72.70	-2	3,483	-0.06%
2021/04/01	40	67.60	10.2	66.45	67.70	29.8	3,128	0.95%
2021/03/31	1	62.80	0	0.00	62.60	1	2,872	0.03%
2021/03/30	1	62.80	0	0.00	62.60	1	2,840	0.04%
2021/03/29	13	62.72	0	0.00	63.20	13	2,806	0.46%
2021/03/25	1	62.50	0	0.00	62.00	1	2,710	0.04%
2021/03/23	2	63.20	21	63.44	63.50	-19	2,661	-0.71%
2021/03/22	20	64.23	6.1	63.45	63.80	13.9	2,618	0.53%
2021/03/19	8	61.80	7	62.76	62.50	1	2,574	0.04%
2021/03/18	16	62.96	1	62.80	63.00	15	2,522	0.59%
2021/03/17	10	62.50	11	63.25	63.20	-1	2,487	-0.04%
2021/03/16	2	60.40	0	0.00	61.00	2	2,331	0.09%
2021/03/15	1	59.30	0.1	60.50	60.10	0.9	2,310	0.04%
2021/03/12	0	0.00	1	60.30	59.70	-1	2,282	-0.04%
2021/03/11	1	58.00	0.3	59.50	59.50	0.8	2,272	0.03%
2021/03/10	0	0.00	6	57.47	57.20	-6	2,225	-0.27%
2021/03/08	2	60.40	1	60.60	59.00	1	2,164	0.05%
2021/03/05	2	60.50	3	60.83	59.90	-1	2,114	-0.05%
2021/03/04	3	61.10	1	61.90	61.90	2	2,049	0.10%
2021/03/03	7	61.64	5.2	61.90	62.70	1.8	1,958	0.09%
2021/03/02	2	61.35	20.1	60.41	60.00	-18.1	1,768	-1.02%
2021/02/26	5.1	57.10	7	56.73	56.50	-1.9	1,434	-0.14%
2021/02/25	2	57.60	0.6	57.97	57.60	1.4	1,390	0.10%
2021/02/24	30	55.49	0	0.00	55.60	30	1,227	2.44%
2021/02/22	0	0.00	0.4	56.02	56.50	-0.4	1,197	-0.03%
2021/02/19	0	0.00	0	55.20	55.20	0	1,192	0.00%
2021/02/18	5	54.46	9.3	54.77	54.80	-4.3	1,247	-0.34%
2021/02/01	0	51.90	0	0.00	51.10	0	1,192	0.00%
2021/01/28	0.1	52.30	0	0.00	52.00	0.1	1,169	0.01%
2021/01/26	3	54.30	5.1	53.46	53.20	-2.1	1,143	-0.18%
2021/01/25	1	51.60	1	54.30	54.30	0	1,058	0.00%
2021/01/20	1	51.50	0	0.00	50.80	1	955	0.10%
2021/01/18	1	51.00	0	0.00	51.50	1	920	0.11%
2021/01/15	0	0.00	0	54.20	52.40	0	899	0.00%
2021/01/14	0	52.50	2	52.95	53.20	-2	886	-0.22%
2021/01/12	0	53.10	0	0.00	52.50	0	872	0.00%
2021/01/11	0.1	53.53	0	0.00	52.80	0.1	864	0.01%
2021/01/06	20	52.70	1	54.00	52.70	19	842	2.26%
2020/12/31	0.1	52.30	0	0.00	52.10	0.1	809	0.01%
2020/12/29	0	0.00	2	52.10	52.00	-2	811	-0.25%
2020/12/28	0.1	52.50	0	0.00	52.20	0.1	809	0.01%
2020/12/25	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/24	2	52.70	0	0.00	52.60	2	805	0.25%
2020/12/23	30.1	52.35	0	0.00	52.20	30.1	806	3.73%
2020/12/22	53	52.30	0	0.00	52.30	53	822	6.45%
2020/12/21	0.1	52.80	0	0.00	51.90	0.1	824	0.01%
2020/12/11	2	52.51	0	0.00	52.00	2	919	0.22%
2020/12/10	3	53.60	0	0.00	53.20	3	948	0.32%
2020/12/08	1	54.00	0	0.00	54.30	1	1,064	0.09%
2020/12/03	3	55.53	1	56.00	54.80	2	1,114	0.18%
2020/12/01	0	54.95	0	0.00	54.00	0	1,101	0.00%
2020/11/26	0	0.00	1	55.90	55.90	-1	1,093	-0.09%
2020/11/23	0	55.10	0	0.00	54.70	0	1,095	0.00%
2020/11/20	1	55.10	0	0.00	55.40	1	1,130	0.09%
2020/11/19	5	55.20	0	0.00	55.00	5	1,135	0.44%
2020/11/18	5	56.30	0	0.00	56.00	5	1,115	0.45%
2020/11/17	2	56.20	0	0.00	56.30	2	1,087	0.18%
2020/11/16	0	0.00	12	52.78	52.80	-12	1,047	-1.15%
2020/11/11	1	52.33	0	0.00	52.50	1	1,179	0.09%
2020/11/05	1	52.40	1	52.40	52.10	0	1,219	0.00%
2020/10/21	2	52.70	0	0.00	52.70	2	1,621	0.12%
2020/10/13	20	52.77	0	0.00	52.90	20	1,727	1.16%
2020/09/29	0	0.00	1	52.50	52.90	-1	1,852	-0.05%
2020/09/25	21	53.25	1	50.90	52.00	20	1,947	1.03%
2020/09/24	0	0.00	2	53.35	53.20	-2	1,951	-0.10%
2020/09/23	0	0.00	2	54.40	54.70	-2	1,958	-0.10%
2020/09/18	1	57.10	5	57.34	57.10	-4	1,954	-0.20%
2020/09/17	8	56.94	0	0.00	57.20	8	1,960	0.41%
2020/09/16	10	57.70	0	0.00	57.50	10	1,965	0.51%
2020/09/15	2	58.25	1	58.10	58.30	1	1,963	0.05%
2020/09/14	2	58.30	0	0.00	58.70	2	1,952	0.10%
2020/09/11	34	55.54	50	57.08	55.80	-16	1,897	-0.84%
2020/09/10	5	56.48	0	0.00	56.70	5	1,863	0.27%
2020/09/09	20	55.73	0	0.00	55.80	20	1,839	1.09%
2020/09/08	24	55.51	0	0.00	55.80	24	1,855	1.29%
2020/09/03	1	54.70	7	55.21	55.30	-6	1,972	-0.30%
2020/09/02	0	0.00	1	54.70	54.40	-1	1,995	-0.05%
2020/08/31	6	53.75	0	0.00	53.50	6	2,114	0.28%
2020/08/28	31	54.68	0	0.00	54.10	31	2,239	1.38%
2020/08/26	1	55.50	0	0.00	55.50	1	2,240	0.04%
2020/08/25	0	0.00	3	55.60	55.60	-3	2,203	-0.14%
2020/08/21	0	0.00	1	54.40	54.30	-1	2,205	-0.05%
2020/08/20	3	53.70	2	53.95	53.30	1	2,204	0.05%
2020/08/19	1	55.90	0	0.00	56.50	1	2,175	0.05%
2020/08/18	3	56.07	5	54.66	55.00	-2	2,120	-0.09%
2020/08/17	3	53.90	2	56.00	56.60	1	2,130	0.05%
2020/08/14	2	52.30	1	52.60	53.00	1	2,134	0.05%
2020/08/13	0	53.00	6	52.20	52.20	-6	2,146	-0.28%
2020/08/12	1	52.60	5	52.70	52.80	-4	2,178	-0.18%
2020/08/07	0	56.20	0	0.00	56.20	0	2,219	0.00%
2020/08/06	0	0.00	2	56.80	56.70	-2	2,236	-0.09%
2020/08/05	3	57.77	11	57.15	57.50	-8	2,246	-0.36%
2020/08/04	0	0.00	15	56.21	56.10	-15	2,274	-0.66%
2020/08/03	25	55.58	4	56.43	56.70	21	2,301	0.91%
2020/07/31	1	53.04	1	53.90	54.30	0	2,313	0.00%
2020/07/30	0	53.30	2	52.60	53.00	-2	2,355	-0.08%
2020/07/28	2	56.55	2	55.90	55.10	0	2,271	0.00%
2020/07/27	0	0.00	1	57.00	56.80	-1	2,287	-0.04%
2020/07/24	1	58.60	0	0.00	57.60	1	2,327	0.04%
2020/07/23	1	59.10	0	0.00	58.80	1	2,379	0.04%
2020/07/22	3	59.73	1	59.30	59.10	2	2,406	0.08%
2020/07/21	0	0.00	1	59.50	59.40	-1	2,412	-0.04%
2020/07/20	2	59.65	0	0.00	59.30	2	2,429	0.08%
2020/07/17	1	59.60	1	59.60	59.20	0	2,548	0.00%
2020/07/16	0	0.00	1	59.60	59.80	-1	2,574	-0.04%
2020/07/15	2	59.20	0	0.00	58.70	2	2,629	0.08%
2020/07/13	5	59.00	0	0.00	59.10	5	2,652	0.19%
2020/07/08	0	0.00	1	60.40	60.00	-1	2,718	-0.04%
2020/07/06	0	0.00	3	58.90	59.10	-3	2,708	-0.11%
2020/07/03	1	59.20	1	58.60	58.10	0	2,722	0.00%
2020/06/23	1	57.20	0	0.00	56.90	1	2,974	0.03%
2020/06/19	1	59.60	50	58.80	58.50	-49	3,010	-1.63%
2020/06/18	2	58.80	0	0.00	58.20	2	2,987	0.07%
2020/06/15	0	0.00	1	56.90	56.00	-1	3,010	-0.03%
2020/06/12	1	56.10	51	56.40	56.60	-50	3,007	-1.66%
2020/06/11	4	60.83	0	0.00	59.20	4	2,973	0.13%
2020/06/09	6	62.87	12	63.03	62.50	-6	2,976	-0.20%
2020/06/08	1	64.20	1	64.20	63.80	0	3,004	0.00%
2020/06/05	9	65.31	5	64.96	64.70	4	3,003	0.13%
2020/06/04	40	64.10	33	64.92	64.50	7	2,977	0.24%
2020/06/03	0	62.90	0	0.00	62.20	0	2,899	0.00%
2020/05/29	2	60.75	1	61.10	61.50	1	2,992	0.03%
2020/05/26	1	63.00	1	62.10	61.80	0	3,013	0.00%
2020/05/25	0	63.30	1	62.30	61.80	-1	3,003	-0.03%
2020/05/22	2	63.40	1	62.10	62.10	1	3,013	0.03%
2020/05/21	0	64.80	3	63.80	64.20	-3	2,979	-0.10%
2020/05/20	0	63.70	0	0.00	62.50	0	2,944	0.00%
2020/05/19	0	0.00	3	61.47	62.90	-3	2,925	-0.10%
2020/05/14	4	62.23	23	61.85	61.80	-19	2,902	-0.65%
2020/05/12	4	62.67	2	62.70	62.40	2	2,852	0.07%
2020/05/11	3	63.20	1	62.80	62.70	2	2,840	0.07%
2020/05/08	2	64.80	0	0.00	64.50	2	2,759	0.07%
2020/05/07	1	66.00	48	67.44	66.10	-47	2,703	-1.74%
2020/05/06	2	63.45	2	63.25	63.80	0	2,617	0.00%
2020/05/05	0	62.60	0	0.00	62.30	0	2,576	0.00%
2020/05/04	1	62.60	1	62.50	62.50	0	2,572	0.00%
2020/04/30	0	0.00	33	63.22	62.90	-33	2,565	-1.29%
2020/04/29	0	0.00	75	62.63	62.20	-75	2,546	-2.94%
2020/04/28	7	61.50	3	60.73	62.10	4	2,525	0.16%
2020/04/22	0	0.00	70	60.38	58.80	-70	2,438	-2.87%
2020/04/21	1	57.40	9	57.12	57.70	-8	2,300	-0.35%
2020/04/20	1	56.30	15	57.50	57.30	-14	2,269	-0.62%
2020/04/17	2	55.85	2	54.65	55.00	0	2,212	0.00%
2020/04/16	1	54.80	2	54.10	54.10	-1	2,190	-0.05%
2020/04/15	2	54.75	6	55.25	54.40	-4	2,208	-0.18%
2020/04/14	0	0.00	30	54.10	53.60	-30	2,189	-1.37%
2020/04/13	0	53.70	11	54.01	53.20	-11	2,197	-0.50%
2020/04/10	0	0.00	2	54.60	54.80	-2	2,177	-0.09%
2020/04/09	4	54.63	3	54.90	53.60	1	2,180	0.05%
2020/04/08	4	52.90	1	53.00	53.00	3	2,145	0.14%
2020/04/07	4	52.30	2	51.50	53.30	2	2,122	0.09%
2020/04/06	3	50.97	2	52.00	50.80	1	2,063	0.05%
2020/04/01	0	0.00	2	51.05	51.50	-2	2,028	-0.10%
2020/03/31	15	50.73	53	52.00	50.70	-38	2,004	-1.90%
2020/03/30	6	49.35	3	49.25	49.25	3	1,939	0.15%
2020/03/27	4	48.94	0	0.00	49.30	4	1,909	0.21%
2020/03/26	3	45.60	4	46.06	48.45	-1	1,911	-0.05%
2020/03/25	4	44.90	0	0.00	44.95	4	1,870	0.21%
2020/03/24	3	40.90	3	41.25	42.30	0	1,852	0.00%
2020/03/23	0	0.00	1	39.10	39.10	-1	1,861	-0.05%
2020/03/20	1	41.45	5	39.00	41.45	-4	1,862	-0.21%
2020/03/18	1	42.50	4	42.55	41.85	-3	1,916	-0.16%
2020/03/16	1	48.10	1	45.80	44.40	0	2,012	0.00%
2020/03/13	12	45.91	0	0.00	47.00	12	1,994	0.60%
2020/03/12	2	51.20	7	51.29	50.70	-5	1,960	-0.25%
2020/03/11	2	56.30	0	0.00	56.10	2	1,924	0.10%
2020/03/10	3	57.03	14	56.39	57.80	-11	1,911	-0.58%
2020/03/09	0	58.20	4	61.00	58.00	-4	1,885	-0.21%
2020/03/06	0	0.00	50	63.20	63.40	-50	1,886	-2.65%
2020/03/05	5	63.36	102	62.81	63.60	-97	1,863	-5.21%	大賣/
2020/03/04	0	60.50	38	60.07	60.00	-38	1,804	-2.10%
2020/03/03	0	0.00	10	63.50	61.80	-10	1,802	-0.55%
2020/03/02	0	0.00	17	62.12	61.70	-17	1,807	-0.94%
2020/02/27	0	0.00	60	62.75	61.80	-60	1,833	-3.27%
2020/02/26	0	0.00	30	62.14	62.00	-30	1,806	-1.66%
2020/02/25	0	0.00	95	62.22	62.50	-95	1,814	-5.24%
2020/02/24	0	0.00	55	61.88	61.90	-55	1,819	-3.02%
2020/02/18	0	0.00	40	61.78	61.70	-40	1,918	-2.09%
2020/02/17	0	0.00	90	61.84	61.70	-90	1,935	-4.65%
2020/02/14	1	60.60	1	60.90	61.30	0	1,963	0.00%
2020/02/13	1	61.00	0	0.00	60.00	1	1,979	0.05%
2020/02/12	1	60.50	0	0.00	60.70	1	2,076	0.05%
2020/02/07	0	58.80	1	59.50	58.60	-1	2,237	-0.04%
2020/02/06	11	60.32	0	0.00	60.50	11	2,279	0.48%
2020/02/05	1	59.20	3	59.53	59.00	-2	2,350	-0.09%
2020/01/31	1	60.60	0	0.00	59.50	1	2,506	0.04%
2020/01/30	2	59.90	1	61.50	60.00	1	2,614	0.04%
2020/01/20	0	0.00	1	67.20	66.50	-1	2,657	-0.04%
2020/01/17	0	0.00	1	66.90	66.60	-1	2,768	-0.04%
2020/01/16	2	67.10	2	66.90	66.60	0	2,919	0.00%
2020/01/15	3	66.30	0	0.00	66.20	3	2,967	0.10%
2020/01/14	0	0.00	1	66.50	66.80	-1	3,025	-0.03%
2020/01/13	2	64.95	1	65.20	65.60	1	3,302	0.03%
2020/01/10	1	63.20	0	0.00	63.20	1	3,585	0.03%
2020/01/09	7	63.31	5	62.70	63.60	2	3,849	0.05%
2020/01/08	3	63.60	4	63.68	63.60	-1	3,953	-0.02%
2020/01/07	3	66.07	0	0.00	65.10	3	4,060	0.07%
2020/01/06	0	0.00	2	67.30	66.60	-2	4,059	-0.05%
2020/01/03	1	69.40	0	0.00	67.50	1	4,060	0.02%
2020/01/02	0	0.00	36	69.29	69.00	-36	4,085	-0.88%
2019/12/31	2	68.10	1	68.50	69.70	1	4,131	0.02%
2019/12/30	1	68.90	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%
2019/12/25	1	70.10	1	70.00	69.90	0	4,193	0.00%
2019/12/24	1	70.70	2	70.70	69.80	-1	4,203	-0.02%
2019/12/23	4	71.40	2	70.40	71.00	2	4,205	0.05%
2019/12/20	0	0.00	6	68.85	69.80	-6	4,190	-0.14%
2019/12/19	0	0.00	2	69.60	69.20	-2	4,205	-0.05%
2019/12/18	2	70.65	2	69.90	70.00	0	4,205	0.00%
2019/12/17	3	70.50	3	70.70	70.40	0	4,210	0.00%
2019/12/16	0	70.90	2	70.85	70.70	-2	4,245	-0.05%
2019/12/13	20	72.44	50	73.00	70.90	-30	4,400	-0.68%
2019/12/12	13	72.10	12	71.33	72.20	1	4,316	0.02%
2019/12/11	3	68.80	4	68.83	68.60	-1	4,192	-0.02%
2019/12/10	4	68.08	32	68.83	68.90	-28	4,227	-0.66%
2019/12/09	0	68.30	0	0.00	68.10	0	4,254	0.00%
2019/12/06	3	69.17	1	68.50	68.80	2	4,305	0.05%
2019/12/05	8	69.44	7	70.51	69.10	1	4,322	0.02%
2019/12/04	3	69.40	1	70.30	69.00	2	4,357	0.05%
2019/12/03	16	69.39	62	69.59	70.00	-46	4,408	-1.04%
2019/12/02	2	66.67	12	66.50	67.20	-10	4,508	-0.22%
2019/11/29	1	68.20	10	68.02	68.60	-9	4,543	-0.20%
2019/11/27	0	68.70	0	0.00	68.20	0	4,635	0.00%
2019/11/26	13	71.05	3	70.40	69.20	10	4,700	0.21%
2019/11/25	1	70.00	3	70.00	69.50	-2	4,706	-0.04%
2019/11/22	8	69.01	6	68.80	69.40	2	4,784	0.04%
2019/11/20	3	69.10	2	68.80	68.60	1	4,971	0.02%
2019/11/19	1	71.00	0	0.00	70.90	1	5,087	0.02%
2019/11/18	1	72.10	1	71.80	71.30	0	5,222	0.00%
2019/11/15	0	0.00	6	71.97	70.80	-6	5,438	-0.11%
2019/11/14	3	70.37	0	0.00	70.10	3	5,642	0.05%
2019/11/13	0	71.50	2	71.75	71.60	-2	5,843	-0.03%
2019/11/12	0	0.00	1	72.70	72.40	-1	6,332	-0.02%
2019/11/11	18	72.22	15	73.13	71.90	3	6,429	0.05%
2019/11/08	0	0.00	2.4	73.13	74.70	-2.4	6,465	-0.04%
2019/11/07	16	71.41	17	71.68	71.10	-1	6,435	-0.02%
2019/11/05	2	74.50	3	74.20	74.20	-1	6,474	-0.02%
2019/11/04	2	74.20	2	74.40	74.00	0	6,483	0.00%
2019/11/01	2	72.65	3	72.90	72.90	-1	6,467	-0.02%
2019/10/31	2	74.45	4	73.85	73.40	-2	6,523	-0.03%
2019/10/30	5	72.90	6	72.95	74.50	-1	6,505	-0.02%
2019/10/29	7	72.73	4	72.70	72.00	3	6,522	0.05%
2019/10/28	11	71.31	12	72.58	71.30	-1	6,445	-0.02%
2019/10/25	22	73.70	20	72.49	72.30	2	6,411	0.03%
2019/10/24	2	71.46	3	72.27	72.10	-1	6,326	-0.02%
2019/10/23	4	70.15	3	70.80	69.90	1	6,273	0.02%
2019/10/22	1	70.10	0	0.00	71.30	1	6,348	0.02%
2019/10/21	18	71.74	5	71.80	71.60	13	6,355	0.20%
2019/10/18	10	68.82	16	69.57	69.30	-6	6,098	-0.10%
2019/10/17	2	67.60	19	66.95	67.90	-17	5,836	-0.29%
2019/10/16	7	65.29	0	0.00	64.50	7	5,598	0.13%
2019/10/15	6	65.25	3	65.97	66.90	3	5,570	0.05%
2019/10/14	0.1	64.40	0	0.00	63.50	0.1	5,490	0.00%
2019/10/09	0	0.00	5	62.88	62.80	-5	5,562	-0.09%
2019/10/08	0.1	64.00	8	64.08	63.50	-7.9	5,745	-0.14%
2019/10/07	8.1	64.01	0	0.00	64.40	8.1	5,752	0.14%
2019/10/04	4	62.95	3	63.53	62.40	1	5,707	0.02%
2019/09/27	1	61.50	0	0.00	61.20	1	5,727	0.02%
2019/09/26	0.1	62.20	0	0.00	61.20	0.1	5,740	0.00%
2019/09/25	1	61.60	3	61.10	61.60	-2	5,780	-0.03%
2019/09/24	3	64.03	2	62.70	62.70	1	5,795	0.02%
2019/09/23	2.1	63.59	2	63.50	63.30	0.1	5,832	0.00%
2019/09/20	5	64.14	4	63.55	63.50	1	5,924	0.02%
2019/09/19	13	64.59	16	63.48	63.80	-3	5,931	-0.05%
2019/09/18	16	65.01	12	65.03	64.20	4	5,915	0.07%
2019/09/17	5	62.20	6	61.88	62.20	-1	5,763	-0.02%
2019/09/16	2	61.15	1	61.20	61.00	1	5,769	0.02%
2019/09/12	7	62.73	9	62.20	61.60	-2	5,793	-0.03%
2019/09/11	1	61.90	1	61.70	61.80	0	5,807	0.00%
2019/09/10	19	64.64	25	64.77	63.00	-6	5,824	-0.10%
2019/09/09	1	65.00	3	65.40	65.80	-2	5,824	-0.03%
2019/09/06	11	66.62	11.7	66.19	64.70	-0.7	5,923	-0.01%
2019/09/05	17.1	66.41	14	66.66	66.30	3.1	5,944	0.05%
2019/09/04	23	64.60	53	65.69	66.50	-30	5,888	-0.51%
2019/09/03	41	63.17	44	63.12	63.40	-3	5,787	-0.05%
2019/09/02	21	62.31	6	62.58	62.80	15	5,769	0.26%
2019/08/30	5	61.80	1	61.70	61.00	4	5,774	0.07%
2019/08/29	6	62.73	4	61.43	60.80	2	5,785	0.03%
2019/08/28	25	62.75	24	62.67	63.50	1	5,738	0.02%
2019/08/27	27	63.48	12	63.10	62.20	15	5,733	0.26%
2019/08/26	10	62.24	10	62.15	61.40	0	5,803	0.00%
2019/08/23	4	64.55	5	64.18	64.00	-1	5,815	-0.02%
2019/08/22	6	67.49	4	67.75	66.20	2	5,755	0.04%
2019/08/21	6	65.83	45	66.84	67.50	-39	5,599	-0.70%
2019/08/20	25	67.84	20	67.86	67.30	5	5,471	0.09%
2019/08/19	78	63.86	92	64.83	66.50	-14	5,276	-0.27%
2019/08/16	60	62.89	36	62.84	62.70	24	5,066	0.47%
2019/08/15	70	61.99	53	62.36	62.00	17	4,866	0.35%
2019/08/14	4	60.45	6	61.45	61.90	-2	4,399	-0.05%
2019/08/13	0	0.00	8	57.14	56.30	-8	4,359	-0.18%
2019/08/12	24	55.67	18	55.16	54.50	6	4,340	0.14%
2019/08/08	7	54.57	3	54.73	55.20	4	4,301	0.09%
2019/08/06	0	0.00	2	48.40	51.00	-2	4,355	-0.05%
2019/08/05	4	50.90	7	51.17	50.50	-3	4,348	-0.07%
2019/08/02	3	55.03	2	54.50	54.30	1	4,427	0.02%
2019/08/01	8	57.61	8	56.95	56.70	0	4,427	0.00%
2019/07/31	6	56.95	9	57.28	57.60	-3	4,381	-0.07%
2019/07/30	9	55.63	0	0.00	56.10	9	4,315	0.21%
2019/07/29	7	55.64	2	55.40	55.60	5	4,299	0.12%
2019/07/26	2	55.60	2	56.20	55.90	0	4,284	0.00%
2019/07/25	5	56.36	5	56.90	56.00	0	4,281	0.00%
2019/07/24	4	55.75	18	55.94	55.70	-14	4,219	-0.33%
2019/07/23	4	54.70	7	55.06	54.00	-3	4,120	-0.07%
2019/07/22	1	53.00	1	52.70	53.70	0	4,089	0.00%
2019/07/19	0	52.90	0	52.90	52.40	0	4,079	0.00%
2019/07/17	6	52.10	5	51.82	52.20	1	4,107	0.03%
2019/07/16	0	54.00	0	0.00	54.00	0	4,053	0.00%
2019/07/15	19	55.53	13	55.48	55.30	6	4,085	0.15%
2019/07/12	11	54.09	27	54.86	54.60	-16	4,194	-0.38%
2019/07/11	2	52.50	2	52.30	52.50	0	4,136	0.00%
2019/07/10	2	51.75	3	51.77	51.60	-1	4,386	-0.02%
2019/07/08	6	52.35	6	52.00	52.30	0	4,601	0.00%
2019/07/05	3	51.87	1	51.90	52.00	2	4,673	0.04%
2019/07/04	14	50.82	1	51.20	50.90	13	4,724	0.28%
2019/07/03	0.1	51.00	9	51.51	51.10	-8.9	4,752	-0.19%
2019/07/02	0	0.00	4	51.13	52.10	-4	4,779	-0.08%
2019/07/01	5	51.00	0	0.00	50.80	5	4,797	0.11%
2019/06/28	5	50.90	8	50.91	50.50	-3	4,786	-0.06%
2019/06/27	6	49.75	11	50.00	51.80	-5	4,897	-0.10%
2019/06/26	22	48.00	16	47.56	48.10	6	4,870	0.12%
2019/06/24	2	48.58	0	0.00	48.75	2	5,121	0.04%
2019/06/21	0	0.00	1	50.20	49.10	-1	5,282	-0.02%
2019/06/20	2	48.90	0	0.00	49.80	2	5,418	0.04%
2019/06/19	0	0.00	2	49.18	49.10	-2	5,512	-0.04%
2019/06/18	3	48.75	7	48.76	48.15	-4	5,725	-0.07%
2019/06/17	2	50.99	2	51.75	50.50	0	5,720	0.00%
2019/06/14	20	51.51	9	51.02	52.00	11	5,793	0.19%
2019/06/13	35	49.33	17	49.19	50.60	18	5,805	0.31%
2019/06/12	12	49.01	7	48.40	47.90	5	5,888	0.08%
2019/06/11	1	49.15	1	49.30	48.45	0	5,927	0.00%
2019/06/06	25	47.25	0	0.00	46.50	25	6,081	0.41%
2019/06/05	17	49.27	1	48.80	49.20	16	6,023	0.27%
2019/06/04	0	0.00	3	50.37	48.80	-3	5,979	-0.05%
2019/06/03	15	49.73	15	49.34	49.35	0	5,972	0.00%
2019/05/31	30	49.76	40	49.73	50.40	-10	6,042	-0.17%
2019/05/30	1	47.30	2	48.10	48.95	-1	5,967	-0.02%
2019/05/29	0	0.00	2	45.98	45.90	-2	5,931	-0.03%
2019/05/28	18	43.66	18	43.28	44.10	0	5,910	0.00%
2019/05/24	61	43.94	26	44.37	43.20	35	6,025	0.58%
2019/05/23	0.1	43.95	1	44.00	43.95	-0.9	6,122	-0.02%
2019/05/22	88	43.72	36	44.14	43.25	52	6,137	0.85%
2019/05/21	39	41.53	0	0.00	43.00	39	6,179	0.63%
2019/05/20	31	42.29	3	42.68	42.60	28	6,152	0.46%
2019/05/17	76.1	46.29	0	0.00	43.90	76.1	6,153	1.24%
2019/05/16	0	0.00	16	49.34	48.00	-16	6,167	-0.26%
2019/05/15	0	0.00	1	49.00	48.90	-1	6,413	-0.02%
2019/05/14	141.1	47.98	1	47.00	47.45	140.1	6,428	2.18%	大買/鉅額交易
2019/05/13	4	50.85	104	51.99	50.50	-100	6,365	-1.57%	大賣/
2019/05/10	26	52.63	3	54.00	53.10	23	6,349	0.36%
2019/05/09	1	54.50	5	54.22	54.60	-4	6,251	-0.06%
2019/05/08	10	53.20	1	53.60	53.20	9	6,249	0.14%
2019/05/07	1	52.80	1	53.60	53.50	0	6,289	0.00%
2019/05/06	11	51.51	2	52.80	51.50	9	6,431	0.14%
2019/05/03	12	55.10	3	55.20	54.40	9	6,668	0.13%
2019/05/02	0	0.00	1	55.30	55.30	-1	6,728	-0.01%
2019/04/29	31	53.36	0	0.00	52.30	31	6,849	0.45%
2019/04/26	31.1	53.98	6	53.80	53.80	25.1	7,015	0.36%
2019/04/25	2	56.35	2	55.90	56.10	0	7,085	0.00%
2019/04/24	102	56.94	4	56.55	55.50	98	7,278	1.35%	大買/
2019/04/23	43	53.78	1	54.10	54.40	42	7,641	0.55%
2019/04/22	6	56.94	14	56.46	54.90	-8	7,772	-0.10%
2019/04/19	50	55.89	7	56.57	57.00	43	7,754	0.55%
2019/04/18	34	57.04	109	54.37	54.80	-75	7,811	-0.96%	大賣/
2019/04/17	1	56.90	1	56.60	56.60	0	7,664	0.00%
2019/04/16	0	0.00	4	56.43	56.90	-4	7,623	-0.05%
2019/04/15	92	52.90	14.1	52.61	54.00	77.9	7,577	1.03%
2019/04/12	1	50.21	1	50.80	49.80	0	7,455	0.00%
2019/04/11	13	50.79	1	50.90	51.20	12	7,538	0.16%
2019/04/10	31	49.76	10	49.41	49.50	21	7,419	0.28%
2019/04/09	2	47.25	1	48.90	47.05	1	7,331	0.01%
2019/04/08	4	48.53	5	48.80	48.00	-1	7,285	-0.01%
2019/04/03	5	50.50	1	49.95	49.50	4	7,223	0.06%
2019/04/02	21	50.10	0	0.00	49.50	21	7,154	0.29%
2019/04/01	4	47.40	2	49.43	49.80	2	7,109	0.03%
2019/03/29	1	49.50	0	0.00	49.20	1	6,935	0.01%
2019/03/28	42	49.21	2	49.35	49.10	40	6,885	0.58%
2019/03/27	2	54.30	4	52.63	51.50	-2	6,858	-0.03%
2019/03/26	4	55.00	0	0.00	53.90	4	6,670	0.06%
2019/03/25	3	51.87	12	51.36	55.00	-9	6,495	-0.14%
2019/03/22	5	49.99	2	51.50	50.00	3	6,357	0.05%
2019/03/21	11	53.42	61	54.45	53.00	-50	6,222	-0.80%
2019/03/20	11	50.20	1	49.70	50.20	10	5,957	0.17%
2019/03/19	24	50.65	43	50.47	49.70	-19	5,946	-0.32%
2019/03/18	3	49.73	8	49.48	49.80	-5	5,809	-0.09%
2019/03/15	8	48.33	37	47.43	48.80	-29	5,673	-0.51%
2019/03/14	21	46.15	23	45.45	46.20	-2	5,524	-0.04%
2019/03/13	29	46.09	24	45.75	45.55	5	5,463	0.09%
2019/03/12	17	42.61	30.1	43.05	44.25	-13.1	5,335	-0.25%
2019/03/11	1	41.30	1	41.15	41.30	0	5,245	0.00%
2019/03/08	12.1	40.95	17	41.53	41.30	-4.9	5,277	-0.09%
2019/03/07	2.1	41.79	11	41.53	41.60	-8.9	5,277	-0.17%
2019/03/06	20	41.16	1	41.20	41.50	19	5,269	0.36%
2019/03/05	46	43.38	0	0.00	42.50	46	5,165	0.89%
2019/03/04	21	44.85	13	45.28	44.75	8	5,086	0.16%
2019/02/27	31	46.02	28	45.84	46.15	3	5,017	0.06%
2019/02/26	50	44.71	24	45.49	45.75	26	4,973	0.52%
2019/02/25	9	43.03	8	43.24	44.05	1	4,877	0.02%
2019/02/22	90	45.37	1	42.55	42.95	89	4,834	1.84%
2019/02/21	21	46.58	25	46.81	46.60	-4	4,780	-0.08%
2019/02/20	8	46.35	3	47.17	47.20	5	4,789	0.10%
2019/02/19	48	45.74	8	45.71	45.85	40	4,711	0.85%
2019/02/18	36	46.48	4	46.65	46.25	32	4,672	0.68%
2019/02/15	35	48.98	36	48.81	48.00	-1	4,586	-0.02%
2019/02/14	44	49.05	61	49.72	50.20	-17	4,448	-0.38%
2019/02/13	8	45.59	9	45.36	46.25	-1	4,171	-0.02%
2019/02/12	11	45.65	5	45.85	45.10	6	4,094	0.15%
2019/02/11	9	44.94	14	44.13	45.25	-5	4,039	-0.12%
2019/01/30	3	44.78	4	45.00	44.65	-1	4,003	-0.02%
2019/01/29	5	45.36	16	45.39	45.20	-11	3,960	-0.28%
2019/01/28	24	45.11	28	45.42	44.70	-4	3,872	-0.10%
2019/01/25	36	44.21	50	44.29	45.20	-14	3,822	-0.37%
2019/01/24	86	45.04	89	45.21	44.25	-3	3,653	-0.08%
2019/01/23	10	46.45	14	46.45	47.00	-4	3,385	-0.12%
2019/01/22	22	45.95	28	45.72	46.30	-6	3,292	-0.18%
2019/01/21	34	44.97	12	45.30	45.80	22	3,204	0.69%
2019/01/18	61	44.98	37	44.78	45.60	24	3,115	0.77%
2019/01/17	3	43.55	30	43.71	43.90	-27	2,950	-0.91%
2019/01/16	15	43.70	6	43.56	44.50	9	2,847	0.32%
2019/01/15	21	41.85	24	42.40	43.10	-3	2,635	-0.11%
2019/01/14	4	39.74	21	39.50	40.05	-17	2,217	-0.77%
2019/01/11	2	37.95	3	38.03	38.20	-1	2,045	-0.05%
2019/01/10	21	38.35	3	38.63	37.95	18	2,023	0.89%
2019/01/09	7	37.11	9	37.46	37.00	-2	1,899	-0.11%
2019/01/08	3	36.72	6	36.38	37.95	-3	1,841	-0.16%
2019/01/07	23	36.66	25	37.38	36.00	-2	1,749	-0.11%
2019/01/04	6	34.31	11	34.37	34.55	-5	1,511	-0.33%
2019/01/03	5	34.04	22	34.42	34.15	-17	1,449	-1.17%
2019/01/02	0	0.00	4	31.53	32.25	-4	1,325	-0.30%
2018/12/28	40	31.20	0	0.00	31.20	40	1,308	3.06%
2018/12/26	3	30.80	6	31.04	30.85	-3	1,328	-0.23%
2018/12/25	3	30.85	1	31.00	30.80	2	1,333	0.15%
2018/12/24	2	32.08	0	0.00	31.90	2	1,327	0.15%
2018/12/22	0	0.00	1	31.60	31.55	-1	1,326	-0.08%
2018/12/21	0	0.00	4	31.51	31.50	-4	1,344	-0.30%
2018/12/20	63	31.61	6	32.71	31.00	57	1,421	4.01%
2018/12/19	0	0.00	4	30.58	31.30	-4	1,339	-0.30%
2018/12/18	20	30.20	1	30.60	30.30	19	1,333	1.43%
2018/12/17	30	31.00	12	30.93	30.85	18	1,328	1.36%
2018/12/14	30	30.60	2	30.53	30.60	28	1,320	2.12%
2018/12/13	0	0.00	3	30.50	30.60	-3	1,341	-0.22%
2018/12/12	1	30.50	0	0.00	30.45	1	1,352	0.07%
2018/12/07	0	0.00	1	28.30	29.50	-1	1,451	-0.07%
2018/12/04	1	29.50	0	0.00	29.55	1	1,556	0.06%
2018/11/30	0	0.00	1	29.00	29.30	-1	1,532	-0.07%
2018/11/29	1	29.05	2	28.90	28.60	-1	1,521	-0.07%
2018/11/27	0	0.00	1	27.05	27.20	-1	1,502	-0.07%
2018/11/23	3	26.30	0	0.00	26.70	3	1,514	0.20%
2018/11/21	60	27.15	0	0.00	27.45	60	1,576	3.81%
2018/11/20	37	28.11	5	27.80	27.70	32	1,583	2.02%
2018/11/19	1	27.00	3	27.03	27.55	-2	1,503	-0.13%
2018/11/09	1	25.15	3	25.23	25.35	-2	1,575	-0.13%
2018/11/06	2	25.60	2	25.40	25.05	0	1,782	0.00%
2018/11/05	1	26.00	0	0.00	25.85	1	1,837	0.05%
2018/11/02	2	25.98	5	25.79	25.80	-3	1,920	-0.16%
2018/11/01	0	0.00	2	25.80	25.85	-2	1,975	-0.10%
2018/10/31	1	25.55	2	25.40	25.35	-1	2,016	-0.05%
2018/10/26	4	24.84	2	23.80	24.00	2	2,497	0.08%
2018/10/25	3	25.00	2	24.85	24.55	1	2,659	0.04%
2018/10/18	3	26.73	1	26.20	26.20	2	3,492	0.06%
2018/10/17	0	0.00	2	27.05	26.75	-2	3,488	-0.06%
2018/10/05	1	30.20	0	0.00	29.55	1	3,688	0.03%
2018/10/03	3	32.40	0	0.00	32.05	3	3,668	0.08%
2018/10/02	1	32.90	0	0.00	32.40	1	3,666	0.03%
2018/09/27	9	33.32	3	33.33	33.20	6	3,664	0.16%
2018/09/26	4	31.78	3	31.60	32.00	1	3,567	0.03%
2018/09/17	2	32.00	0	0.00	32.00	2	3,704	0.05%
2018/09/14	2	33.00	0	0.00	32.90	2	3,691	0.05%
2018/09/13	11	32.41	2	32.10	32.60	9	3,639	0.25%
2018/09/12	10	30.58	0	0.00	30.30	10	3,550	0.28%
2018/09/11	1	30.30	1	31.00	31.25	0	3,518	0.00%
2018/09/10	2	32.75	6	31.56	31.50	-4	3,504	-0.11%
2018/09/06	4	37.80	0	0.00	36.75	4	3,438	0.12%
2018/09/03	1	37.00	0	0.00	37.10	1	3,490	0.03%
2018/08/29	0	0.00	1	37.90	37.90	-1	3,562	-0.03%
2018/08/28	8	38.33	4	38.24	38.50	4	3,616	0.11%
2018/08/27	1	36.45	0	0.00	37.25	1	3,660	0.03%
2018/08/24	1	36.55	0	0.00	36.45	1	3,667	0.03%
2018/08/23	2	37.28	2	37.70	37.00	0	3,696	0.00%
2018/08/22	1	37.60	0	0.00	37.35	1	3,742	0.03%
2018/08/21	0	0.00	1	36.80	36.80	-1	3,792	-0.03%
2018/08/20	101	36.38	2	36.30	36.30	99	3,828	2.59%	大買/
2018/08/17	2	37.65	0	0.00	37.05	2	3,838	0.05%
2018/08/16	0	0.00	3	37.70	37.65	-3	3,845	-0.08%
2018/08/15	2	38.03	1	38.00	37.95	1	3,928	0.03%
2018/08/14	1	40.30	1	40.90	40.40	0	4,081	0.00%
2018/08/13	1	39.45	1	40.00	41.35	0	4,062	0.00%
2018/08/10	83	41.15	0	0.00	40.55	83	3,989	2.08%
2018/08/09	16	42.46	21	42.50	42.30	-5	3,965	-0.13%
2018/08/08	31	43.33	1	44.85	43.30	30	3,899	0.77%
2018/08/07	14	45.29	4	46.35	44.85	10	3,879	0.26%
2018/08/06	5	46.45	13	45.84	45.85	-8	3,856	-0.21%
2018/08/03	13	46.87	32	47.43	46.55	-19	3,805	-0.50%
2018/08/02	2	46.95	36	47.22	46.90	-34	3,597	-0.94%
2018/08/01	43	46.93	12	46.48	46.60	31	3,414	0.91%
2018/07/31	3	43.57	5	44.31	44.20	-2	3,253	-0.06%
2018/07/30	18	45.79	4	45.53	43.80	14	3,231	0.43%
2018/07/27	4	43.89	8	43.09	44.75	-4	2,826	-0.14%
2018/07/26	3	40.80	32	40.71	40.70	-29	2,628	-1.10%
2018/07/25	3	40.50	5	40.61	40.50	-2	2,637	-0.08%
2018/07/24	0	0.00	1	39.40	39.70	-1	2,562	-0.04%
2018/07/23	1	38.60	0	0.00	38.30	1	2,593	0.04%
2018/07/19	2	39.65	2	39.30	39.65	0	2,602	0.00%
2018/07/18	3	39.17	7	39.89	39.50	-4	2,551	-0.16%
2018/07/16	6	38.45	0	0.00	38.70	6	2,432	0.25%
2018/07/13	2	38.45	2	38.68	38.70	0	2,420	0.00%
2018/07/09	0	0.00	1	36.50	36.50	-1	2,449	-0.04%
2018/07/06	3	35.85	1	36.20	36.20	2	2,530	0.08%
2018/07/05	2	36.13	1	37.20	36.00	1	2,534	0.04%
2018/07/04	0	0.00	8	36.75	36.20	-8	2,531	-0.32%
2018/07/03	0	0.00	4	37.23	36.80	-4	2,532	-0.16%
2018/07/02	1	38.15	5	38.59	38.15	-4	2,536	-0.16%
2018/06/29	35	39.96	12	40.15	39.00	23	2,535	0.91%
2018/06/28	5	37.90	4	38.46	38.65	1	2,413	0.04%
2018/06/27	0	0.00	7	35.24	35.15	-7	2,437	-0.29%
2018/06/26	1	35.20	0	0.00	35.10	1	2,463	0.04%
2018/06/21	0	0.00	1	37.45	37.45	-1	2,616	-0.04%
2018/06/19	3	37.17	0	0.00	36.95	3	2,800	0.11%
2018/06/14	3	39.10	3	39.30	38.70	0	3,050	0.00%
2018/06/13	11	39.24	12	39.55	39.10	-1	3,198	-0.03%
2018/06/12	8	38.96	6	39.30	39.30	2	3,228	0.06%
2018/06/11	4	38.53	0	0.00	38.15	4	3,228	0.12%
2018/06/07	5	40.11	0	0.00	39.55	5	3,243	0.15%
2018/06/06	27	40.78	16	41.18	40.60	11	3,229	0.34%
2018/06/05	12	41.10	6	40.85	41.00	6	3,252	0.18%
2018/06/04	6	40.80	3	40.60	40.00	3	3,204	0.09%
2018/06/01	0	0.00	6	39.50	39.95	-6	3,147	-0.19%
2018/05/31	5	39.18	4	39.20	39.00	1	3,188	0.03%
2018/05/30	15	39.60	16	39.99	39.50	-1	3,234	-0.03%
2018/05/29	21	39.52	4	38.90	39.55	17	3,229	0.53%
2018/05/28	2	38.40	0	0.00	38.00	2	3,225	0.06%
2018/05/24	1	38.75	3	39.10	39.85	-2	3,271	-0.06%
2018/05/23	7	39.38	1	38.90	38.90	6	3,245	0.18%
2018/05/22	40	38.38	32	39.65	39.65	8	3,142	0.25%
2018/05/21	1	36.45	0	0.00	36.05	1	2,960	0.03%
2018/05/18	2	36.98	2	36.20	36.15	0	2,971	0.00%
2018/05/17	0	0.00	1	37.00	37.00	-1	3,024	-0.03%
2018/05/15	3	35.23	0	0.00	35.15	3	3,102	0.10%
2018/05/14	2	37.20	1	37.05	36.65	1	3,161	0.03%
2018/05/10	2	38.93	2	38.05	38.05	0	3,230	0.00%
2018/05/07	1	39.00	0	0.00	38.50	1	3,299	0.03%
2018/05/03	1	38.50	0	0.00	39.00	1	3,491	0.03%
2018/04/30	0	0.00	1	36.25	36.25	-1	3,683	-0.03%
2018/04/27	22	38.44	0	0.00	37.00	22	3,693	0.60%
2018/04/25	1	38.15	0	0.00	40.00	1	3,779	0.03%
2018/04/24	0	0.00	2	38.85	38.70	-2	3,943	-0.05%
2018/04/23	3	43.00	0	0.00	40.90	3	4,103	0.07%
2018/04/20	3	43.63	1	43.70	43.40	2	4,144	0.05%
2018/04/19	0	0.00	1	43.30	43.15	-1	4,234	-0.02%
2018/04/18	0	0.00	1	43.60	43.00	-1	4,394	-0.02%
2018/04/17	1	43.50	0	0.00	42.60	1	4,391	0.02%
2018/04/16	1	43.20	1	43.20	43.20	0	4,385	0.00%
2018/04/13	0	0.00	5	43.92	44.15	-5	4,394	-0.11%
2018/04/12	9	43.52	3	43.18	43.10	6	4,400	0.14%
2018/04/09	0	0.00	1	46.60	46.30	-1	4,516	-0.02%
2018/04/03	2	47.83	1	47.25	47.25	1	4,521	0.02%
2018/04/02	3	47.45	43	47.34	47.80	-40	4,513	-0.89%
2018/03/31	0	0.00	1	46.40	46.30	-1	4,493	-0.02%
2018/03/30	3	48.05	8	48.68	46.55	-5	4,506	-0.11%
2018/03/29	6	49.15	6	49.61	49.00	0	4,476	0.00%
2018/03/28	48	49.64	4	49.19	48.90	44	4,498	0.98%
2018/03/27	15	48.79	8	48.84	48.60	7	4,471	0.16%
2018/03/26	6	47.82	6	46.75	48.70	0	4,420	0.00%
2018/03/23	9	45.78	12	45.76	45.80	-3	4,344	-0.07%
2018/03/22	8	49.69	20	50.06	48.50	-12	4,244	-0.28%
2018/03/21	7	51.26	3	51.77	50.90	4	4,177	0.10%
2018/03/20	18	52.32	12	52.21	51.30	6	4,124	0.15%
2018/03/19	18	56.53	26	59.09	55.80	-8	3,915	-0.20%
2018/03/16	13	62.55	1	63.40	62.00	12	3,760	0.32%
2018/03/15	27	64.36	1	64.50	64.20	26	3,733	0.70%
2018/03/14	0	0.00	1	65.30	64.70	-1	3,741	-0.03%
2018/03/13	3	64.50	2	64.90	64.50	1	3,783	0.03%
2018/03/12	2	64.40	6	64.73	64.30	-4	3,835	-0.10%
2018/03/09	8	64.79	1	66.00	64.30	7	3,829	0.18%
2018/03/08	2	64.40	1	64.80	64.30	1	3,836	0.03%
2018/03/07	4	64.75	42	65.83	64.50	-38	3,876	-0.98%
2018/03/06	2	65.50	1	65.80	65.30	1	3,873	0.03%
2018/03/05	4	65.50	2	65.20	64.80	2	3,818	0.05%
2018/03/02	22	65.85	0	0.00	68.80	22	3,762	0.58%
2018/03/01	3	66.90	1	66.90	66.80	2	3,745	0.05%
2018/02/27	46	72.01	0	0.00	68.40	46	3,703	1.24%
2018/02/26	1	72.80	6	74.20	72.40	-5	3,646	-0.14%
2018/02/23	1	72.60	0	0.00	71.80	1	3,667	0.03%
2018/02/21	0	0.00	4	72.95	73.10	-4	3,733	-0.11%
2018/02/12	0	0.00	1	72.00	70.00	-1	3,746	-0.03%
2018/02/09	9	65.19	1	65.50	70.90	8	3,756	0.21%
2018/02/08	5	70.24	3	74.80	69.90	2	3,701	0.05%
2018/02/07	1	73.00	2	74.20	72.50	-1	3,651	-0.03%
2018/02/06	4	73.75	48	71.21	70.00	-44	3,678	-1.20%
2018/02/05	9	75.99	2	77.20	77.50	7	3,647	0.19%
2018/02/02	30	79.42	3	80.33	79.70	27	3,656	0.74%
2018/02/01	0	0.00	1	79.80	77.60	-1	3,674	-0.03%
2018/01/31	4	77.35	2	79.00	78.80	2	3,677	0.05%
2018/01/30	3	79.43	0	0.00	78.30	3	3,659	0.08%
2018/01/29	9	77.74	4	79.18	81.50	5	3,632	0.14%
2018/01/26	7	77.49	2	77.40	77.30	5	3,524	0.14%
2018/01/25	5	81.08	22	81.96	80.10	-17	3,449	-0.49%
2018/01/24	19	81.17	7	80.96	84.20	12	3,395	0.35%
2018/01/23	2	78.00	7	78.50	78.10	-5	3,259	-0.15%
2018/01/22	10	80.50	13	80.25	80.50	-3	3,244	-0.09%
2018/01/19	12	79.98	4	79.80	80.50	8	3,235	0.25%
2018/01/18	15	80.63	14	80.31	79.00	1	3,197	0.03%
2018/01/17	13	79.08	5	78.82	78.10	8	3,054	0.26%
2018/01/16	1	74.60	4	74.73	74.60	-3	2,906	-0.10%
2018/01/15	2	74.30	0	0.00	75.00	2	2,938	0.07%
2018/01/12	1	73.60	19	73.66	74.00	-18	2,944	-0.61%
2018/01/11	2	67.50	0	0.00	67.70	2	2,812	0.07%
2018/01/09	0	0.00	6	69.32	69.20	-6	3,111	-0.19%
2018/01/08	4	69.28	27	71.34	68.10	-23	3,127	-0.74%
2018/01/05	1	72.10	4	71.95	72.40	-3	3,161	-0.09%
2018/01/04	7	70.80	22	70.78	72.90	-15	3,177	-0.47%
2018/01/03	7	65.49	3	65.23	66.50	4	3,098	0.13%