恆大 (1325)-中國信託-文心券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
27.90
漲跌
--
漲幅
0.00%
成交量
210張
產業
上市塑膠類股▲0.79%
358人加入追蹤

立即追蹤
本地時間:14:30

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

恆大 (1325)籌碼相關－中國信託-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	40	27.73	0	0.00	27.60	40	654	6.11%
2024/04/30	1	27.95	1	27.90	27.85	0	1,109	0.00%
2024/04/19	0	0.00	10	27.37	27.65	-10	1,464	-0.68%
2024/04/16	0	0.00	1	27.05	27.35	-1	1,721	-0.06%
2024/04/15	1	28.80	1	29.00	28.55	0	1,850	0.00%
2024/03/29	0	0.00	1	29.40	29.30	-1	2,679	-0.04%
2024/03/28	2	29.45	2	29.50	29.25	0	2,778	0.00%
2024/03/27	0	0.00	1	29.10	29.45	-1	3,022	-0.03%
2024/03/26	1	28.90	0	0.00	28.90	1	3,773	0.03%
2024/03/25	2	29.03	3	29.18	29.25	-1	3,835	-0.03%
2024/03/22	0	0.00	2	29.70	29.50	-2	3,897	-0.05%
2024/03/18	1	30.75	0	0.00	30.75	1	4,012	0.02%
2024/03/05	1	32.55	1	32.65	32.55	0	4,800	0.00%
2024/03/04	1	33.10	0	0.00	33.10	1	4,961	0.02%
2024/02/29	3	34.60	1	34.40	34.30	2	5,058	0.04%
2024/02/27	1	34.30	0	0.00	33.90	1	5,064	0.02%
2024/02/26	2	35.50	2	35.15	35.10	0	5,044	0.00%
2024/02/23	2	34.50	1	34.10	34.05	1	5,011	0.02%
2024/02/22	0	0.00	13	34.65	34.70	-13	4,988	-0.26%
2024/02/20	5	35.68	3	35.50	35.45	2	4,952	0.04%
2024/02/16	0	0.00	5	35.51	36.50	-5	4,922	-0.10%
2024/02/15	5	35.57	16	35.81	35.35	-11	4,904	-0.22%
2024/02/02	1	38.95	1	39.30	38.05	0	4,839	0.00%
2024/02/01	24	41.06	22	39.18	39.25	2	4,799	0.04%
2024/01/31	14	38.68	11	38.53	39.80	3	4,626	0.06%
2024/01/29	0	0.00	4	37.70	37.65	-4	4,473	-0.09%
2024/01/26	2	37.25	2	37.25	37.55	0	4,454	0.00%
2024/01/25	6	37.81	4	37.74	37.60	2	4,440	0.05%
2024/01/24	2	38.65	5	39.10	38.35	-3	4,419	-0.07%
2024/01/23	7	38.26	4	38.34	38.75	3	4,390	0.07%
2024/01/22	4	38.04	1.1	38.08	38.35	2.9	4,358	0.07%
2024/01/19	3	37.37	3	37.30	37.40	0	4,321	0.00%
2024/01/18	6	38.52	26	38.41	38.20	-20	4,270	-0.47%
2024/01/17	5	40.77	2	39.63	39.50	3	4,213	0.07%
2024/01/16	7	43.65	6	43.58	42.50	1	4,120	0.02%
2024/01/15	7	42.76	0	0.00	41.80	7	4,041	0.17%
2024/01/12	11	43.05	2	43.50	42.70	9	4,002	0.22%
2024/01/11	32	42.18	0	0.00	42.95	32	3,950	0.81%
2024/01/10	71.1	43.84	85	43.90	42.95	-13.9	3,895	-0.36%
2024/01/09	38	42.94	28.3	42.87	43.75	9.7	3,712	0.26%
2024/01/08	7	41.52	8	41.88	41.80	-1	3,575	-0.03%
2024/01/05	22	43.88	22	44.12	43.00	0	3,458	0.00%
2024/01/04	6	46.99	7.1	47.75	47.75	-1.1	3,244	-0.03%
2024/01/03	0	0.00	10.2	43.35	43.45	-10.2	3,076	-0.33%
2024/01/02	11	39.14	11	39.53	39.50	0	2,993	0.00%
2023/12/29	10	38.95	10	39.40	39.40	0	2,951	0.00%
2023/12/28	15	39.39	12	39.60	39.65	3	2,918	0.10%
2023/12/27	2	41.20	3	41.00	40.70	-1	2,869	-0.03%
2023/12/26	63	40.96	55	41.30	40.15	8	2,811	0.28%
2023/12/25	11	39.15	10	39.40	39.40	1	2,713	0.04%
2023/12/22	17	41.00	18	40.84	40.90	-1	2,607	-0.04%
2023/12/21	69	45.35	55	45.17	40.85	14	2,361	0.59%
2023/12/20	0	0.00	36	44.83	44.90	-36	1,601	-2.25%
2023/12/19	1	40.75	1	40.15	40.85	0	1,533	0.00%
2023/12/18	2	36.80	3	36.63	37.15	-1	1,458	-0.07%
2023/12/15	1	34.50	0	0.00	33.80	1	1,382	0.07%
2023/12/14	2	34.70	2	35.10	35.30	0	1,363	0.00%
2023/12/13	4	34.21	0	0.00	34.75	4	1,340	0.30%
2023/12/12	0	0.00	2	33.00	32.70	-2	1,304	-0.15%
2023/12/11	0	0.00	1	35.10	34.50	-1	1,277	-0.08%
2023/12/08	6	37.67	0	0.00	37.95	6	1,234	0.49%
2023/12/07	3	37.53	0	0.00	37.40	3	1,204	0.25%
2023/12/06	1	36.80	3	35.60	38.60	-2	1,158	-0.17%
2023/12/05	0	0.00	1	39.50	38.70	-1	1,075	-0.09%
2023/12/04	2	42.90	3	42.95	42.95	-1	958	-0.10%
2023/12/01	7	37.90	8	38.91	39.05	-1	867	-0.12%
2023/11/30	8	34.78	7	34.73	35.50	1	687	0.15%
2023/11/29	4	31.23	2.3	32.04	32.30	1.8	411	0.43%
2023/11/28	1	29.10	3	29.35	29.40	-2	238	-0.84%
2023/11/27	0	0.00	1	26.75	26.75	-1	135	-0.74%
2023/11/24	2	24.35	0	23.75	24.35	2	115	1.71%
2023/11/14	0	0.00	0.1	22.35	22.40	-0.1	86	-0.10%
2023/11/01	1	22.15	0	0.00	22.15	1	90	1.10%
2023/09/21	2	22.23	0	0.00	22.20	2	122	1.64%
2023/09/18	1	22.50	0	0.00	22.50	1	132	0.75%
2023/09/01	0	0.00	0.1	23.30	22.90	-0.1	154	-0.07%
2023/08/23	0	0.00	0.2	22.45	22.45	-0.2	176	-0.14%
2023/08/15	5	22.40	0	0.00	22.35	5	262	1.90%
2023/08/14	5	22.59	0	0.00	22.20	5	267	1.87%
2023/08/07	0	0.00	2	22.80	22.85	-2	269	-0.74%
2023/07/28	0	0.00	10	22.15	22.35	-10	266	-3.75%
2023/07/24	4	22.49	0	0.00	22.45	4	265	1.51%
2023/07/13	0.2	22.95	0	0.00	22.50	0.2	270	0.07%
2023/06/29	0	0.00	1	24.30	24.15	-1	258	-0.39%
2023/06/26	0	0.00	1	24.35	24.45	-1	257	-0.39%
2023/06/13	2	24.45	1	24.60	24.45	1	253	0.39%
2023/06/06	0	25.55	0	0.00	25.10	0	255	0.00%
2023/06/02	0	0.00	1	25.65	25.55	-1	264	-0.38%
2023/06/01	1	25.90	0	0.00	25.95	1	265	0.38%
2023/05/25	1	27.05	1	26.90	25.95	0	246	0.00%
2023/05/24	1	25.60	2	25.80	25.70	-1	212	-0.47%
2023/05/19	1	24.65	1	24.55	24.10	0	194	0.00%
2023/03/20	0	0.00	1	23.50	23.50	-1	851	-0.12%
2023/03/16	1	23.35	0	0.00	23.35	1	862	0.12%
2023/02/15	0	23.90	0	0.00	23.55	0	906	0.00%
2023/02/10	0	0.00	1	24.00	24.05	-1	905	-0.11%
2023/02/09	0.1	25.40	0	25.55	24.85	0	897	0.01%
2023/02/07	1	25.25	0	0.00	24.90	1	896	0.11%
2023/02/02	0	25.20	0	0.00	25.05	0	900	0.00%
2023/01/17	1	24.95	0	0.00	24.80	1	888	0.11%
2023/01/06	1	27.30	0	0.00	27.00	1	865	0.12%
2023/01/03	0	0.00	2	26.45	26.45	-2	855	-0.23%
2022/12/27	10	28.15	10	27.85	28.10	0	815	0.00%
2022/12/26	25	29.17	5	29.85	29.00	20	783	2.55%
2022/12/23	3	28.10	2	28.55	27.70	1	693	0.14%
2022/12/21	2	27.00	2	26.50	27.15	0	582	0.00%
2022/12/20	11	28.23	9	27.79	28.25	2	522	0.38%
2022/12/16	0	0.00	5	24.35	24.20	-5	306	-1.63%
2022/12/13	0	0.00	5	24.27	24.30	-5	305	-1.64%
2022/12/05	10	24.68	0	0.00	24.35	10	299	3.34%
2022/12/02	0	0.00	11	24.43	24.30	-11	298	-3.68%
2022/12/01	0	0.00	1	24.35	24.20	-1	297	-0.34%
2022/11/30	9	24.52	0	0.00	24.65	9	296	3.04%
2022/11/29	1	24.70	0	0.00	24.95	1	281	0.36%
2022/11/25	0	0.00	1	22.60	22.50	-1	243	-0.41%
2022/11/21	0	0.00	16	22.72	22.60	-16	279	-5.72%
2022/11/15	0	0.00	3	22.48	22.55	-3	293	-1.02%
2022/11/11	0	0.00	1	22.60	22.30	-1	307	-0.33%
2022/11/10	1	22.75	0	0.00	22.35	1	308	0.32%
2022/11/08	0	0.00	3	22.60	22.40	-3	312	-0.96%
2022/11/01	0	0.00	8	22.55	22.60	-8	314	-2.55%
2022/10/27	0	0.00	2	21.60	21.90	-2	313	-0.64%
2022/10/26	0	0.00	1	21.35	21.35	-1	314	-0.32%
2022/10/25	6	21.88	0	0.00	21.55	6	313	1.91%
2022/10/21	1	21.50	0	0.00	21.50	1	315	0.32%
2022/10/12	2	22.38	0	0.00	22.45	2	335	0.60%
2022/10/11	0	0.00	4	22.20	22.05	-4	346	-1.16%
2022/10/07	0	0.00	2	23.23	23.00	-2	349	-0.57%
2022/10/05	0	0.00	6	23.70	23.65	-6	352	-1.70%
2022/09/28	1	22.15	0	0.00	22.00	1	350	0.29%
2022/09/27	0	23.40	0	0.00	23.55	0	349	0.01%
2022/09/26	25	23.65	0	0.00	23.05	25	350	7.15%
2022/09/15	0.2	26.45	0	0.00	26.20	0.2	344	0.06%
2022/08/26	0	0.00	2	27.80	27.45	-2	311	-0.64%
2022/08/16	1	26.15	3	25.80	26.70	-2	299	-0.67%
2022/08/15	0	0.00	1	25.50	26.00	-1	300	-0.33%
2022/08/11	25	24.96	4	24.78	24.90	21	317	6.60%
2022/08/10	0	0.00	5	24.60	24.60	-5	321	-1.55%
2022/08/09	0	0.00	2	24.90	24.85	-2	323	-0.62%
2022/08/04	0	0.00	6	23.50	23.45	-6	346	-1.73%
2022/08/03	0	0.00	1	23.55	23.50	-1	363	-0.27%
2022/08/02	1	24.15	4	24.50	24.15	-3	379	-0.79%
2022/07/29	0	0.00	7	24.74	24.70	-7	386	-1.81%
2022/07/27	0	0.00	4	25.30	25.05	-4	405	-0.99%
2022/07/26	0	0.00	18	25.30	25.20	-18	426	-4.22%
2022/07/21	0	0.00	5	24.30	25.00	-5	463	-1.08%
2022/07/20	5	24.70	0	0.00	24.60	5	507	0.99%
2022/07/19	0	0.00	4	25.05	25.00	-4	639	-0.63%
2022/07/14	0	0.00	0.3	27.40	27.65	-0.3	682	-0.04%
2022/06/27	1	29.80	0	0.00	29.85	1	1,195	0.08%
2022/06/24	0	0.00	30	28.46	28.70	-30	1,247	-2.40%
2022/06/23	5	28.98	0	0.00	28.40	5	1,299	0.38%
2022/06/22	0	0.00	4	29.25	28.50	-4	1,316	-0.30%
2022/06/21	9	29.46	0	0.00	29.80	9	1,333	0.68%
2022/06/20	0	0.00	10	29.24	28.55	-10	1,332	-0.75%
2022/06/17	4.1	29.96	4	29.71	29.95	0.1	1,330	0.01%
2022/06/10	1	32.00	0	0.00	32.45	1	1,364	0.07%
2022/06/06	75	33.02	0	0.00	33.10	75	1,390	5.39%
2022/06/01	0	0.00	6	32.33	32.30	-6	1,400	-0.43%
2022/05/31	0	0.00	25	31.66	31.90	-25	1,400	-1.78%
2022/05/30	9	32.20	0	0.00	32.20	9	1,403	0.64%
2022/05/27	0	31.55	0	0.00	31.85	0	1,404	0.00%
2022/05/26	0	0.00	5	31.70	31.30	-5	1,410	-0.35%
2022/05/25	0.1	31.35	0	0.00	31.65	0.1	1,415	0.01%
2022/05/24	1	31.30	0	0.00	31.00	1	1,432	0.07%
2022/05/18	5	31.90	0	0.00	31.90	5	1,449	0.35%
2022/05/17	0	0.00	4	31.68	31.55	-4	1,450	-0.28%
2022/05/16	1	32.05	0	0.00	32.05	1	1,463	0.07%
2022/05/13	3	30.85	11	30.68	31.30	-8	1,471	-0.54%
2022/05/12	0	0.00	12	31.34	30.45	-12	1,488	-0.81%
2022/05/11	5	32.74	0	0.00	32.00	5	1,508	0.33%
2022/05/10	1	33.15	3	33.63	33.40	-2	1,506	-0.13%
2022/05/09	7	35.88	7	36.79	35.35	0	1,504	0.00%
2022/05/06	1	37.20	5	37.16	37.15	-4	1,517	-0.26%
2022/05/05	3	37.18	0	0.00	37.40	3	1,548	0.19%
2022/05/04	1	36.60	0	0.00	36.60	1	1,594	0.06%
2022/05/03	35	38.02	42	36.88	36.75	-7	1,631	-0.43%
2022/04/29	5	38.68	1	38.55	38.45	4	1,771	0.23%
2022/04/28	3	38.98	14	39.22	38.95	-11	1,883	-0.58%
2022/04/27	2	40.70	0	0.00	40.70	2	1,909	0.10%
2022/04/26	3	43.30	5	42.86	41.05	-2	1,947	-0.10%
2022/04/25	20	47.79	16.1	47.81	45.10	3.9	1,990	0.20%
2022/04/20	1	43.05	0	0.00	44.10	1	2,650	0.04%
2022/04/18	1	43.70	1	43.30	43.25	0	3,186	0.00%
2022/04/14	2	42.70	2	42.60	43.00	0	3,449	0.00%
2022/04/12	2	42.80	0	42.85	42.70	2	3,603	0.05%
2022/04/11	4	43.63	2	43.60	43.70	2	3,701	0.05%
2022/04/08	3	43.00	1	43.85	42.90	2	3,683	0.05%
2022/04/07	3	44.70	15	44.74	44.45	-12	3,668	-0.33%
2022/04/06	12	46.42	5	46.61	45.80	7	3,603	0.19%
2022/04/01	8	46.34	5	45.72	45.30	3	3,531	0.08%
2022/03/31	4	45.65	2	45.05	45.20	2	3,426	0.06%
2022/03/30	5	43.83	6	43.88	43.85	-1	3,357	-0.03%
2022/03/29	8	43.68	6	43.80	44.05	2	3,289	0.06%
2022/03/28	0	0.00	4	44.80	44.85	-4	3,240	-0.12%
2022/03/24	2	40.30	1	41.15	41.90	1	3,188	0.03%
2022/03/22	1	40.15	0	0.00	40.30	1	3,228	0.03%
2022/03/17	0	40.00	0	0.00	40.10	0	3,243	0.00%
2022/03/15	1	40.70	1	39.60	39.60	0	3,297	0.00%
2022/03/14	2	39.48	2	39.78	39.50	0	3,295	0.00%
2022/03/11	1	38.35	0	0.00	38.50	1	3,316	0.03%
2022/03/09	20	38.80	0	0.00	38.85	20	3,371	0.59%
2022/03/08	11	38.85	0	0.00	38.20	11	3,456	0.32%
2022/03/07	18.1	39.57	0	0.00	39.60	18.1	3,518	0.51%
2022/03/04	6.1	41.11	0	0.00	40.65	6.1	3,598	0.17%
2022/03/03	22	41.10	0	0.00	41.45	22	3,643	0.60%
2022/03/02	3	41.00	1	40.70	41.05	2	3,682	0.05%
2022/02/25	1	40.60	0	0.00	40.80	1	3,676	0.03%
2022/02/23	0	41.65	0	0.00	42.80	0	3,662	0.00%
2022/02/22	0	42.05	1	42.00	42.05	-1	3,650	-0.03%
2022/02/21	2	44.75	0	0.00	43.85	2	3,638	0.05%
2022/02/15	1.1	44.75	2	44.60	44.55	-0.9	3,612	-0.02%
2022/02/14	1	45.10	5	45.65	45.10	-4	3,607	-0.11%
2022/02/11	1	49.30	1	49.60	47.55	0	3,582	0.00%
2022/02/10	0	0.00	6	47.60	47.10	-6	3,551	-0.17%
2022/02/07	0	0.00	1	47.10	46.65	-1	3,505	-0.03%
2022/01/26	39	49.00	0	0.00	49.80	39	3,472	1.12%
2022/01/25	5	51.70	6	51.40	50.60	-1	3,427	-0.03%
2022/01/24	66	54.57	55	53.75	54.20	11	3,381	0.33%
2022/01/21	6	51.90	2	52.00	52.50	4	3,222	0.12%
2022/01/20	2	50.70	0	0.00	50.80	2	3,104	0.06%
2022/01/19	1	55.00	2	55.15	53.50	-1	3,054	-0.03%
2022/01/18	7	54.21	7	54.90	54.30	0	3,018	0.00%
2022/01/17	9	55.10	15	54.91	55.80	-6	2,930	-0.20%
2022/01/14	39	57.89	35.1	56.06	55.00	3.9	2,781	0.14%
2022/01/13	17.1	56.53	16	56.63	57.00	1.1	2,420	0.05%
2022/01/12	36	52.93	28	51.79	53.00	8	2,107	0.38%
2022/01/11	7	57.29	12.1	54.73	52.30	-5.1	1,884	-0.27%
2022/01/10	3	56.23	5	57.60	58.10	-2	1,564	-0.13%
2022/01/07	13.1	51.00	10	51.26	52.90	3.1	1,459	0.21%
2022/01/06	4	49.00	5	48.98	48.10	-1	1,280	-0.08%
2022/01/05	5.2	48.24	2	47.50	46.90	3.2	1,166	0.27%
2022/01/04	5	48.33	6	47.91	47.70	-1	1,109	-0.09%
2022/01/03	1	46.20	1	46.00	45.60	0	1,001	0.00%
2021/12/29	1	44.75	0	0.00	44.75	1	992	0.10%
2021/12/28	1	44.95	0	0.00	44.80	1	1,007	0.10%
2021/12/20	6	45.30	0	0.00	44.95	6	1,076	0.56%
2021/12/17	4	46.60	4	46.30	45.50	0	1,074	0.00%
2021/12/15	1	44.95	0	0.00	44.70	1	1,036	0.10%
2021/12/10	15	46.73	16	46.15	45.70	-1	1,058	-0.09%
2021/12/08	0	0.00	1	45.20	45.15	-1	1,058	-0.09%
2021/12/06	1	47.00	9	46.71	46.80	-8	1,443	-0.55%
2021/12/02	6	49.58	4	48.63	48.55	2	1,748	0.11%
2021/12/01	5	45.90	7	46.92	46.70	-2	1,713	-0.12%
2021/11/30	4	44.83	6	44.12	44.05	-2	1,644	-0.12%
2021/11/29	0	0.00	11	48.20	48.20	-11	1,563	-0.70%
2021/11/17	0	0.00	1	40.70	39.70	-1	1,525	-0.07%
2021/11/15	3	39.40	1	39.15	39.30	2	1,550	0.13%
2021/11/12	1	39.75	1	39.85	39.75	0	1,575	0.00%
2021/11/11	0	0.00	1	39.95	40.00	-1	1,604	-0.06%
2021/11/09	0	0.00	1	40.95	41.15	-1	1,651	-0.06%
2021/11/08	0	0.00	1	41.30	40.90	-1	1,677	-0.06%
2021/11/05	0	0.00	1	41.10	40.80	-1	1,702	-0.06%
2021/11/03	1	41.05	0	0.00	41.20	1	1,707	0.06%
2021/11/01	0	0.00	1	40.90	41.00	-1	1,707	-0.06%
2021/10/26	0	0.00	5	41.39	41.15	-5	1,746	-0.29%
2021/10/25	4	39.45	0	0.00	40.05	4	1,746	0.23%
2021/10/22	1	39.65	0	0.00	39.90	1	1,756	0.06%
2021/10/21	1	40.20	7	40.29	40.20	-6	1,763	-0.34%
2021/10/20	2	39.38	10	40.36	39.45	-8	1,765	-0.45%
2021/10/19	0	0.00	10	40.12	40.50	-10	1,761	-0.57%
2021/10/18	6	39.18	3	39.08	38.85	3	1,772	0.17%
2021/10/15	0	0.00	1	39.85	40.25	-1	1,789	-0.06%
2021/10/14	1	39.95	11	39.71	39.95	-10	1,840	-0.54%
2021/10/13	0	0.00	2	40.35	39.00	-2	1,876	-0.11%
2021/10/08	1	40.75	1	41.20	41.35	0	1,949	0.00%
2021/10/07	1	41.00	2	40.70	41.05	-1	1,980	-0.05%
2021/10/06	8	40.74	12	40.99	40.30	-4	2,008	-0.20%
2021/10/05	2	40.15	11	41.13	41.40	-9	2,019	-0.45%
2021/10/04	0	0.00	1	40.50	40.20	-1	2,025	-0.05%
2021/10/01	6	43.17	8	43.46	42.10	-2	2,016	-0.10%
2021/09/30	0	0.00	6	43.99	44.25	-6	2,014	-0.30%
2021/09/29	3	44.43	3	45.35	43.40	0	2,019	0.00%
2021/09/28	1	45.30	2	45.95	45.30	-1	2,043	-0.05%
2021/09/27	1	46.05	20	46.14	45.75	-19	2,106	-0.90%
2021/09/22	2	48.13	4	48.65	48.25	-2	2,156	-0.09%
2021/09/17	0	0.00	6	50.40	50.20	-6	2,154	-0.28%
2021/09/16	0	0.00	2	49.98	50.10	-2	2,141	-0.09%
2021/09/15	0	0.00	3	50.03	50.10	-3	2,151	-0.14%
2021/09/14	1	52.70	5	51.40	51.70	-4	2,139	-0.19%
2021/09/13	1	51.60	3	52.40	51.60	-2	2,121	-0.09%
2021/09/10	9	56.27	13	56.13	55.30	-4	2,096	-0.19%
2021/09/09	30	60.96	38	61.59	59.20	-8	2,039	-0.39%
2021/09/08	27	62.04	27	61.83	63.30	0	1,679	0.00%
2021/09/07	8	56.90	9	54.43	57.60	-1	1,439	-0.07%
2021/09/06	10	52.71	4	51.70	52.40	6	1,356	0.44%
2021/09/03	1	49.70	0	0.00	49.95	1	1,336	0.07%
2021/09/01	1	50.10	0	0.00	50.10	1	1,358	0.07%
2021/08/31	0	0.00	1	51.00	51.10	-1	1,366	-0.07%
2021/08/30	1	52.00	1	52.20	52.20	0	1,390	0.00%
2021/08/25	0	0.00	1	50.60	50.60	-1	1,503	-0.07%
2021/08/24	0	0.00	1	49.15	49.10	-1	1,526	-0.07%
2021/08/23	2	49.95	0	0.00	50.10	2	1,565	0.13%
2021/08/20	0	0.00	1	48.90	48.80	-1	1,593	-0.06%
2021/08/18	0	0.00	2	50.80	53.50	-2	1,730	-0.12%
2021/08/17	0	0.00	3	49.80	49.60	-3	1,789	-0.17%
2021/08/16	2	51.45	1	51.50	51.40	1	1,903	0.05%
2021/08/13	0	0.00	3	52.97	54.70	-3	2,057	-0.15%
2021/08/12	7	54.30	0	0.00	53.90	7	2,205	0.32%
2021/08/11	2	57.05	11	57.94	57.20	-9	2,423	-0.37%
2021/08/10	1	60.50	0	0.00	60.40	1	2,871	0.03%
2021/08/05	1	61.50	0	0.00	61.50	1	3,693	0.03%
2021/07/30	0	0.00	1	62.50	61.80	-1	4,200	-0.02%
2021/07/28	1	65.80	0	0.00	64.10	1	4,191	0.02%
2021/07/23	0	0.00	6	66.88	67.00	-6	4,331	-0.14%
2021/07/22	3	66.60	0.5	66.10	67.50	2.5	4,354	0.06%
2021/07/21	3	67.67	3	68.20	67.10	0	4,351	0.00%
2021/07/20	9.5	70.67	6	70.12	70.20	3.5	4,348	0.08%
2021/07/19	1	69.00	2	70.20	68.50	-1	4,306	-0.02%
2021/07/16	2	71.75	1	72.20	71.70	1	4,293	0.02%
2021/07/15	6	74.12	41	73.29	73.80	-35	4,280	-0.82%
2021/07/14	7	89.36	0	0.00	89.10	7	4,245	0.16%
2021/07/13	1	89.40	6	88.60	88.80	-5	4,242	-0.12%
2021/07/12	1	91.30	2	91.90	90.90	-1	4,225	-0.02%
2021/07/09	1	92.50	0	0.00	92.00	1	4,231	0.02%
2021/07/07	1	90.00	2	90.40	90.20	-1	4,244	-0.02%
2021/07/06	3	89.80	0	0.00	90.30	3	4,279	0.07%
2021/07/05	4	90.03	1	90.40	90.40	3	4,283	0.07%
2021/07/02	9	93.52	0	0.00	92.90	9	4,264	0.21%
2021/07/01	24	93.33	14	93.33	94.00	10	4,222	0.24%
2021/06/30	6	89.10	0	0.00	90.50	6	4,246	0.14%
2021/06/29	0	0.00	1	88.20	88.20	-1	4,291	-0.02%
2021/06/28	10	89.20	0	0.00	89.20	10	4,599	0.22%
2021/06/25	1	88.10	1	88.10	88.20	0	4,619	0.00%
2021/06/24	2	88.20	6	88.68	88.30	-4	4,645	-0.09%
2021/06/23	2	86.35	2	86.95	87.50	0	4,654	0.00%
2021/06/22	7	87.06	2	87.00	86.70	5	4,665	0.11%
2021/06/21	0	0.00	1	87.50	87.20	-1	4,726	-0.02%
2021/06/17	2	87.60	2	87.90	87.90	0	4,891	0.00%
2021/06/16	0	0.00	2	88.15	88.40	-2	4,945	-0.04%
2021/06/15	1	87.70	1	87.70	87.90	0	4,973	0.00%
2021/06/11	1	89.20	3	89.23	89.20	-2	4,991	-0.04%
2021/06/10	3	92.17	5	91.50	91.10	-2	5,057	-0.04%
2021/06/09	1	92.30	1	92.50	92.40	0	5,085	0.00%
2021/06/08	1	91.80	0	0.00	91.80	1	5,154	0.02%
2021/06/07	2	92.40	3.1	92.71	92.00	-1.1	5,184	-0.02%
2021/06/04	4	93.70	18	94.19	92.20	-14	5,202	-0.27%
2021/06/03	2	93.65	2	92.95	93.20	0	5,261	0.00%
2021/06/02	2	90.95	3	91.37	92.20	-1	5,257	-0.02%
2021/06/01	4	90.25	3	90.40	91.20	1	5,267	0.02%
2021/05/31	6	89.60	2	89.80	89.80	4	5,274	0.08%
2021/05/28	2	91.60	13	91.53	91.60	-11	5,246	-0.21%
2021/05/27	2	92.80	3	92.37	92.30	-1	5,242	-0.02%
2021/05/26	16	91.01	24	91.68	90.90	-8	5,291	-0.15%
2021/05/25	12	88.92	14	88.96	88.30	-2	5,270	-0.04%
2021/05/24	11	93.73	12	92.71	91.30	-1	5,197	-0.02%
2021/05/21	29	93.65	47	92.59	92.30	-18	5,098	-0.35%
2021/05/20	24	103.40	131.3	101.06	98.50	-107.3	4,966	-2.16%	大賣/鉅額交易
2021/05/19	110	104.29	54	102.72	100.00	56	4,829	1.16%	大買/
2021/05/18	89.1	111.56	114	109.83	110.00	-25	4,621	-0.54%	大賣/
2021/05/17	6	115.50	2	115.50	115.50	4	4,223	0.09%
2021/05/14	121.3	111.08	48.1	111.79	105.00	73.3	4,237	1.73%	大買/
2021/05/13	0	0.00	4	113.00	113.00	-4	3,511	-0.11%
2021/05/12	73	101.43	27	101.68	103.00	46	3,507	1.31%
2021/05/11	12	91.47	13.2	92.25	93.90	-1.2	3,248	-0.04%
2021/05/07	1	84.80	0	0.00	85.00	1	3,213	0.03%
2021/05/06	0.1	84.30	0	0.00	84.50	0.1	3,292	0.00%
2021/05/04	0	0.00	6	85.75	85.10	-6	3,498	-0.17%
2021/05/03	8.2	91.50	2.1	89.43	87.70	6.1	3,666	0.17%
2021/04/28	0.1	88.80	1	87.30	87.30	-0.9	4,042	-0.02%
2021/04/27	1	89.60	1	90.40	89.70	0	4,317	0.00%
2021/04/26	0	0.00	1	88.70	88.00	-1	4,430	-0.02%
2021/04/23	1	87.90	1	87.70	88.40	0	4,717	0.00%
2021/04/22	0	0.00	2	91.20	88.70	-2	4,747	-0.04%
2021/04/21	7	91.20	0	0.00	90.90	7	4,770	0.15%
2021/04/20	1	90.80	0	0.00	90.80	1	4,916	0.02%
2021/04/16	0	0.00	3	89.00	88.90	-3	5,210	-0.06%
2021/04/15	2	86.40	1	85.90	88.60	1	5,241	0.02%
2021/04/14	1	86.60	0	0.00	85.30	1	5,242	0.02%
2021/04/13	3	87.43	0	0.00	87.00	3	5,257	0.06%
2021/04/12	4	88.63	6	89.68	88.30	-2	5,270	-0.04%
2021/04/09	3	91.30	0	0.00	90.80	3	5,255	0.06%
2021/04/08	2	91.00	8	91.51	91.60	-6	5,341	-0.11%
2021/04/07	3	90.80	0	0.00	92.00	3	5,363	0.06%
2021/04/06	0	0.00	10	91.47	91.60	-10	5,392	-0.19%
2021/04/01	3	94.13	14.4	94.21	94.40	-11.4	5,345	-0.21%
2021/03/31	40	96.53	30.1	96.43	95.20	9.9	5,343	0.19%
2021/03/30	4	91.70	3	92.07	92.80	1	5,154	0.02%
2021/03/29	2	90.45	4	91.48	91.80	-2	5,612	-0.04%
2021/03/26	2	89.25	5	89.26	89.60	-3	5,741	-0.05%
2021/03/25	6	87.93	6	87.97	88.00	0	5,803	0.00%
2021/03/24	10	87.12	5	87.74	88.40	5	5,821	0.09%
2021/03/23	25	88.71	31	87.35	86.40	-6	5,788	-0.10%
2021/03/22	1	93.60	35	95.14	95.90	-34	5,820	-0.58%
2021/03/19	15.1	94.42	6	94.22	94.10	9.1	5,808	0.16%
2021/03/18	3	92.40	14	92.99	93.40	-11	5,801	-0.19%
2021/03/17	4	91.83	3	91.83	91.40	1	5,870	0.02%
2021/03/16	33.1	91.06	21	91.84	93.00	12.1	5,874	0.21%
2021/03/15	2	88.45	4	88.45	88.80	-2	5,844	-0.03%
2021/03/12	15.1	87.30	13	87.62	88.50	2.1	5,925	0.03%
2021/03/11	0	0.00	1	86.30	85.30	-1	5,961	-0.02%
2021/03/10	24	87.56	22	87.00	86.30	2	5,961	0.03%
2021/03/09	23	88.27	20	88.61	87.80	3	5,991	0.05%
2021/03/08	0	0.00	5	83.58	86.00	-5	5,908	-0.08%
2021/03/05	1	84.90	3	83.83	84.70	-2	5,918	-0.03%
2021/03/04	1	83.90	4	83.40	83.30	-3	5,944	-0.05%
2021/03/03	2	81.20	0	0.00	81.80	2	6,006	0.03%
2021/03/02	1	82.50	2	81.20	81.30	-1	6,044	-0.02%
2021/02/26	23.1	83.54	3	83.30	82.50	20.1	6,089	0.33%
2021/02/25	7	81.73	11	81.71	82.00	-4	6,070	-0.07%
2021/02/22	17	78.29	5	77.50	78.10	12	6,185	0.19%
2021/02/19	3	77.87	2	77.45	77.80	1	6,304	0.02%
2021/02/18	3	75.87	4	75.88	76.30	-1	6,393	-0.02%
2021/02/17	17	75.96	4	76.48	75.50	13	6,387	0.20%
2021/02/05	2	83.30	14	83.04	83.50	-12	6,375	-0.19%
2021/02/04	10	86.52	9	85.34	85.60	1	6,377	0.02%
2021/02/03	7	85.60	7	87.00	85.60	0	6,426	0.00%
2021/02/02	9	86.18	9	84.69	87.00	0	6,580	0.00%
2021/02/01	31.1	88.01	33	85.57	85.40	-2	6,586	-0.03%
2021/01/29	13	84.65	28	84.82	84.20	-15	6,498	-0.23%
2021/01/28	10	88.59	14	88.41	85.20	-4	6,547	-0.06%
2021/01/27	13	91.23	7	92.71	91.00	6	6,511	0.09%
2021/01/26	19.1	96.43	20	96.15	94.00	-0.9	6,510	-0.01%
2021/01/25	22.2	96.66	23.1	96.77	95.60	-1	6,453	-0.01%
2021/01/22	28.1	94.26	34	92.51	91.40	-5.9	6,372	-0.09%
2021/01/21	49	96.22	8	93.99	93.40	41	6,719	0.61%
2021/01/20	13.1	92.34	21	93.56	96.10	-7.9	6,391	-0.12%
2021/01/19	13	87.04	20	85.30	87.40	-7	6,292	-0.11%
2021/01/18	45	86.43	60	85.43	83.60	-15	6,212	-0.24%
2021/01/15	1	83.10	1	82.60	80.30	0	5,955	0.00%
2021/01/14	2	84.85	1	84.20	83.60	1	6,122	0.02%
2021/01/13	27	84.96	4	83.85	84.40	23	6,134	0.37%
2021/01/12	11	87.20	30	88.40	88.80	-19	6,320	-0.30%
2021/01/11	1	79.20	5	79.76	80.80	-4	6,244	-0.06%
2021/01/08	15	83.33	2	83.55	82.10	13	6,288	0.21%
2021/01/07	8	86.20	2	85.85	85.20	6	6,310	0.10%
2021/01/06	1	88.40	63	86.55	86.50	-62	6,339	-0.98%
2021/01/05	64	90.90	4	90.00	89.50	60	6,412	0.94%
2021/01/04	6	89.87	4	90.00	89.20	2	6,501	0.03%
2020/12/31	7	92.46	9	92.18	90.50	-2	6,538	-0.03%
2020/12/30	4	88.65	1	88.20	88.40	3	6,503	0.05%
2020/12/29	8	90.00	6	88.53	87.50	2	6,727	0.03%
2020/12/25	13	91.95	11	92.08	91.20	2	6,877	0.03%
2020/12/24	5.1	94.97	9	93.93	94.00	-3.9	6,914	-0.06%
2020/12/23	69	103.38	49	101.75	96.90	20	6,966	0.29%
2020/12/22	4	93.65	19	96.00	99.10	-15	6,625	-0.23%
2020/12/21	11	91.17	7	90.61	90.10	4	6,523	0.06%
2020/12/18	7	91.86	10	91.23	90.10	-3	6,462	-0.05%
2020/12/17	13	90.84	0	0.00	90.70	13	6,504	0.20%
2020/12/16	14	90.24	20.1	90.16	91.30	-6.1	6,533	-0.09%
2020/12/15	4	89.80	5	90.16	88.60	-1	6,405	-0.02%
2020/12/14	10	90.50	12	89.78	91.10	-2	6,419	-0.03%
2020/12/11	13	92.46	13	93.76	90.20	0	6,409	0.00%
2020/12/10	2	99.35	2	98.70	98.20	0	6,393	0.00%
2020/12/09	3	99.80	3	100.00	97.90	0	6,490	0.00%
2020/12/08	21.1	100.96	22	101.63	100.50	-0.9	6,520	-0.01%
2020/12/07	3	99.33	8	96.19	95.40	-5	6,469	-0.08%
2020/12/04	2	100.75	15	100.15	100.00	-13	6,435	-0.20%
2020/12/03	15	100.87	4	101.38	100.00	11	6,471	0.17%
2020/12/02	8	103.81	1	106.00	103.00	7	6,437	0.11%
2020/12/01	7	107.86	7	107.29	106.00	0	6,469	0.00%
2020/11/30	6	107.08	5.2	107.60	106.50	0.8	6,454	0.01%
2020/11/27	5	107.80	10.2	107.39	106.00	-5.2	6,418	-0.08%
2020/11/26	4	104.50	7	103.86	105.00	-3	6,365	-0.05%
2020/11/25	7	105.71	3	105.17	104.00	4	6,389	0.06%
2020/11/24	9	110.44	8	111.13	107.50	1	6,528	0.02%
2020/11/23	13	110.42	15	108.07	112.50	-2	6,554	-0.03%
2020/11/20	1	112.50	1	111.50	111.50	0	6,541	0.00%
2020/11/19	5	115.10	7	113.57	113.50	-2	6,607	-0.03%
2020/11/18	11	111.50	19	109.32	113.50	-8	6,576	-0.12%
2020/11/17	26	112.08	1	111.00	111.00	25	6,544	0.38%
2020/11/16	1	122.00	0	0.00	122.50	1	6,586	0.02%
2020/11/13	5	123.20	11	122.95	122.00	-6	6,697	-0.09%
2020/11/12	0	0.00	1	123.00	120.50	-1	6,786	-0.01%
2020/11/11	4	121.25	16	120.97	123.00	-12	6,916	-0.17%
2020/11/10	23	122.52	5	121.80	121.50	18	7,103	0.25%
2020/11/09	0	0.00	2	136.00	135.00	-2	7,175	-0.03%
2020/11/06	4	133.38	2	136.00	133.00	2	7,377	0.03%
2020/11/05	3	136.50	3	134.83	133.50	0	7,603	0.00%
2020/11/04	5	131.70	2	132.25	132.50	3	7,725	0.04%
2020/11/03	2	136.25	1	134.50	134.50	1	8,137	0.01%
2020/11/02	3	136.50	1	137.00	136.50	2	8,164	0.02%
2020/10/30	8	138.00	15	138.03	135.50	-7	8,130	-0.09%
2020/10/29	16	141.13	18.1	142.78	141.50	-2.1	8,094	-0.03%
2020/10/28	0	0.00	4	132.00	132.00	-4	7,749	-0.05%
2020/10/27	16	134.03	29	135.05	132.00	-13	7,731	-0.17%
2020/10/26	2.1	131.73	0	0.00	130.00	2.1	7,568	0.03%
2020/10/23	3	134.83	1	135.00	135.00	2	7,576	0.03%
2020/10/22	28.3	136.84	27	137.94	137.50	1.3	7,581	0.02%
2020/10/21	2	133.00	0	0.00	133.50	2	7,437	0.03%
2020/10/20	47	135.19	46	135.52	133.00	1	7,451	0.01%
2020/10/19	14	131.36	6	130.33	129.50	8	7,631	0.10%
2020/10/16	1	123.50	8	133.38	134.50	-7	7,644	-0.09%
2020/10/15	4	124.13	2	123.50	122.50	2	7,868	0.03%
2020/10/14	2	123.75	13	122.69	124.50	-11	8,145	-0.14%
2020/10/13	10	121.40	9	122.00	124.50	1	8,265	0.01%
2020/10/12	10	128.55	12	125.88	123.00	-2	8,248	-0.02%
2020/10/08	2	131.50	1	130.50	132.00	1	8,194	0.01%
2020/10/07	10	135.50	12	136.29	135.00	-2	8,236	-0.02%
2020/10/06	34.1	139.60	26	138.62	135.00	8.1	8,350	0.10%
2020/10/05	59	132.68	60	138.27	139.00	-1	8,324	-0.01%
2020/09/30	2	123.00	2	124.75	126.50	0	8,250	0.00%
2020/09/29	5	119.70	6	121.50	120.00	-1	8,289	-0.01%
2020/09/28	10	119.65	7	121.86	120.00	3	8,311	0.04%
2020/09/25	21	129.79	16	130.47	126.00	5	8,292	0.06%
2020/09/24	1	139.50	0	0.00	139.00	1	8,254	0.01%
2020/09/23	2	138.50	1	138.50	138.50	1	8,343	0.01%
2020/09/22	3	141.50	3	139.00	137.50	0	8,483	0.00%
2020/09/21	1	140.00	2.2	140.59	138.50	-1.2	8,612	-0.01%
2020/09/18	4	137.50	1	138.50	136.50	3	8,756	0.03%
2020/09/17	2	140.50	1	140.50	138.00	1	8,938	0.01%
2020/09/16	3	139.17	2	139.50	138.50	1	9,129	0.01%
2020/09/15	6	144.00	6	142.42	141.50	0	9,310	0.00%
2020/09/14	6	139.50	15	138.43	146.00	-9	9,432	-0.10%
2020/09/11	9	131.89	7.5	134.81	133.00	1.5	9,446	0.02%
2020/09/10	6	138.58	5	139.00	137.50	1	9,479	0.01%
2020/09/09	6	141.17	2	140.00	140.50	4	9,584	0.04%
2020/09/08	10	147.70	1	147.00	146.00	9	9,731	0.09%
2020/09/07	2	152.00	0	0.00	149.00	2	9,958	0.02%
2020/09/04	3	157.17	6	156.00	153.50	-3	10,299	-0.03%
2020/09/03	1	154.50	0	0.00	156.00	1	10,642	0.01%
2020/09/02	3	154.67	3	156.83	155.50	0	10,896	0.00%
2020/09/01	1	154.00	1	154.50	154.00	0	10,887	0.00%
2020/08/31	0	0.00	1	159.00	157.50	-1	10,857	-0.01%
2020/08/28	6	163.67	7	161.36	156.50	-1	10,792	-0.01%
2020/08/27	6	153.42	34	155.38	156.00	-28	10,595	-0.26%
2020/08/26	16	150.34	18	153.33	154.00	-2	10,525	-0.02%
2020/08/25	7	150.29	6	150.75	150.00	1	10,441	0.01%
2020/08/24	5	155.80	3	155.50	155.00	2	10,369	0.02%
2020/08/21	31.2	153.26	14	154.43	159.00	17.2	10,316	0.17%
2020/08/20	9	151.50	12	150.88	154.00	-3	10,234	-0.03%
2020/08/19	22	158.86	23	158.96	158.50	-1	10,109	-0.01%
2020/08/18	19	160.95	10	160.70	158.00	9	10,015	0.09%
2020/08/17	36	166.58	27	167.54	166.00	9	9,902	0.09%
2020/08/14	17	161.79	21	161.81	165.00	-4	9,774	-0.04%
2020/08/13	57	160.72	57	157.15	153.50	0	9,668	0.00%
2020/08/12	39	172.39	18	172.00	165.00	21	9,471	0.22%
2020/08/11	33.4	181.39	30	179.80	178.50	3.4	9,219	0.04%
2020/08/10	27	194.63	24	195.67	198.00	3	8,986	0.03%
2020/08/07	128	204.45	137	197.57	192.50	-9	8,807	-0.10%	大買/大賣/
2020/08/06	15	189.43	8	191.01	196.00	7	8,391	0.08%
2020/08/05	1	185.50	6	186.33	182.00	-5	8,330	-0.06%
2020/08/04	6	182.17	3	184.50	185.50	3	8,335	0.04%
2020/08/03	10	181.50	5	183.40	184.50	5	8,290	0.06%
2020/07/31	1.1	166.18	6	166.42	168.00	-4.9	8,226	-0.06%
2020/07/30	2.1	161.19	2	164.25	166.00	0.1	8,246	0.00%
2020/07/29	2	162.00	4	165.25	161.50	-2	8,215	-0.02%
2020/07/28	1	164.00	24	163.73	157.00	-23	8,179	-0.28%
2020/07/27	2	159.50	2	163.75	162.00	0	8,196	0.00%
2020/07/24	27	163.56	5	163.90	165.50	22	8,240	0.27%
2020/07/23	40	177.00	32	176.58	171.00	8	8,337	0.10%
2020/07/22	7	163.29	14.1	163.63	166.50	-7.1	7,916	-0.09%
2020/07/21	13	152.38	10.1	151.86	151.50	2.9	7,845	0.04%
2020/07/20	10	145.80	28	143.55	150.50	-18	8,024	-0.22%
2020/07/17	21	140.67	13	142.38	137.00	8	7,931	0.10%
2020/07/16	4	153.25	4	153.63	152.00	0	7,829	0.00%
2020/07/15	19	160.21	12	156.17	153.50	7	7,910	0.09%
2020/07/14	8	165.88	12	167.38	161.00	-4	7,977	-0.05%
2020/07/13	9	170.06	7	169.21	160.00	2	8,076	0.02%
2020/07/10	24	159.63	46	159.76	162.00	-22	8,056	-0.27%
2020/07/09	0.1	151.00	5	156.90	151.50	-4.9	8,080	-0.06%
2020/07/08	4	155.25	10.1	155.08	157.00	-6.1	8,197	-0.07%
2020/07/07	22	157.93	21.1	159.78	153.00	0.9	8,226	0.01%
2020/07/06	16.1	158.13	24	158.42	159.50	-7.9	8,290	-0.10%
2020/07/03	21.2	163.84	14	164.36	162.00	7.2	8,395	0.09%
2020/07/02	13	170.58	20	169.63	167.50	-7	8,638	-0.08%
2020/07/01	13.1	164.68	23	166.28	169.00	-9.9	8,693	-0.11%
2020/06/30	68	165.62	51	165.38	165.00	17	8,718	0.19%
2020/06/29	30	168.35	29	167.97	171.00	1	8,567	0.01%
2020/06/24	56.2	159.12	44	159.17	155.50	12.2	8,441	0.14%
2020/06/23	52	166.38	76	165.91	166.50	-24	8,352	-0.29%
2020/06/22	36	170.76	20	171.48	167.50	16	8,271	0.19%
2020/06/19	38.1	186.66	43	180.23	178.00	-5	8,288	-0.06%
2020/06/18	11.1	189.77	12	190.67	191.00	-1	8,171	-0.01%
2020/06/17	11	184.45	15	185.20	185.50	-4	8,142	-0.05%
2020/06/16	30.3	184.45	23	182.48	183.00	7.3	8,111	0.09%
2020/06/15	31	191.59	26	188.98	185.00	5	8,113	0.06%
2020/06/12	28	187.50	36	187.86	189.00	-8	8,098	-0.10%
2020/06/11	64.1	200.47	45.5	200.50	185.50	18.6	8,031	0.23%
2020/06/10	43	206.41	39.3	209.55	206.00	3.7	7,903	0.05%
2020/06/09	14.1	188.04	13	187.94	198.50	1.1	7,694	0.01%
2020/06/08	1	190.50	0	0.00	180.50	1	7,829	0.01%
2020/06/05	1.1	184.45	0	0.00	189.00	1.1	8,050	0.01%
2020/06/04	1.1	179.91	5	178.00	179.50	-3.9	8,214	-0.05%
2020/06/03	1.1	168.45	2	167.75	173.50	-0.9	8,498	-0.01%
2020/06/02	7	159.14	0	0.00	162.00	7	8,992	0.08%
2020/06/01	2	175.75	0	0.00	176.50	2	9,114	0.02%
2020/05/29	2.1	179.05	2	180.75	180.00	0.1	9,395	0.00%
2020/05/28	10.1	175.44	3	173.00	170.00	7.1	9,614	0.07%
2020/05/27	11.6	161.20	5	150.00	165.00	6.6	10,268	0.06%
2020/05/26	14.1	169.09	1	169.00	163.00	13.1	10,718	0.12%
2020/05/25	8.3	168.98	6	160.50	178.00	2.3	10,821	0.02%
2020/05/22	5.1	172.41	1	180.00	178.00	4.1	11,065	0.04%
2020/05/21	3	158.33	2	162.00	164.00	1	11,127	0.01%
2020/05/20	4	147.00	18	149.14	149.50	-14	11,102	-0.13%
2020/05/19	3.1	128.24	5	134.40	136.00	-1.9	10,935	-0.02%
2020/05/18	2	124.00	2	124.00	124.00	0	10,887	0.00%
2020/05/15	2	106.50	5	112.20	113.00	-3	10,880	-0.03%
2020/05/14	3.1	107.00	2	103.00	103.00	1.1	10,855	0.01%
2020/05/13	3	98.90	1	100.50	104.00	2	10,816	0.02%
2020/05/12	0.1	94.90	4	89.35	94.90	-3.9	10,786	-0.04%
2020/05/11	2.1	81.76	2	82.10	87.00	0.1	10,787	0.00%
2020/05/08	9.1	92.31	1	90.00	90.00	8.1	10,754	0.08%
2020/05/07	7	99.87	1	94.00	100.00	6	10,751	0.06%
2020/05/06	7	106.57	4	109.00	100.00	3	10,806	0.03%
2020/05/05	1	105.50	0	0.00	105.50	1	10,852	0.01%
2020/05/04	0	0.00	2	93.30	96.20	-2	11,005	-0.02%
2020/04/30	11	85.65	4	86.28	87.50	7	11,388	0.06%
2020/04/29	2	89.00	11	88.98	90.00	-9	11,315	-0.08%
2020/04/28	8	80.39	48	80.06	81.90	-40	11,206	-0.36%
2020/04/27	1	73.90	3	75.60	76.70	-2	11,028	-0.02%
2020/04/24	2	68.00	38	69.31	69.80	-36	11,031	-0.33%
2020/04/23	57	62.46	37.2	62.65	63.50	19.8	11,024	0.18%
2020/04/22	14	57.20	51	58.22	59.20	-37	10,510	-0.35%
2020/04/21	16.2	53.79	7	53.76	53.90	9.2	10,312	0.09%
2020/04/20	37	54.28	44	54.90	54.90	-7	10,244	-0.07%
2020/04/17	24	51.63	17	51.94	53.00	7	10,072	0.07%
2020/04/16	72	53.00	17	52.87	52.70	55	9,951	0.55%
2020/04/15	17	51.36	57	50.73	50.30	-40	9,760	-0.41%
2020/04/14	52	53.44	27	53.92	52.70	25	9,609	0.26%
2020/04/13	11	49.46	22	50.21	51.20	-11	9,365	-0.12%
2020/04/10	14	47.87	51	48.44	46.60	-37	9,253	-0.40%
2020/04/09	28	45.74	28	45.93	47.60	0	9,141	0.00%
2020/04/08	107	46.21	81	45.50	45.50	26	9,055	0.29%	大買/
2020/04/07	63	45.32	43	46.00	46.00	20	8,851	0.23%
2020/04/06	15	40.87	20	41.44	42.80	-5	8,495	-0.06%
2020/04/01	56	38.64	32	38.59	38.95	24	8,288	0.29%
2020/03/31	8	37.56	8	37.64	37.60	0	8,092	0.00%
2020/03/30	22	37.88	8	37.93	37.40	14	8,026	0.17%
2020/03/27	33	38.14	19	37.91	37.10	14	7,936	0.18%
2020/03/26	13	38.75	26	38.88	38.50	-13	7,794	-0.17%
2020/03/25	43	38.62	34	38.54	37.60	9	7,639	0.12%
2020/03/24	13	36.25	10	36.25	37.25	3	7,392	0.04%
2020/03/23	20	37.61	9	37.08	36.70	11	7,287	0.15%
2020/03/20	9	36.50	3	36.90	36.20	6	7,150	0.08%
2020/03/19	18	36.73	5	36.93	35.85	13	7,043	0.18%
2020/03/18	17	37.81	10	38.05	38.00	7	6,861	0.10%
2020/03/17	53	37.93	51	37.25	37.40	2	6,639	0.03%
2020/03/16	1	36.90	35	37.77	38.10	-34	6,396	-0.53%
2020/03/13	18	35.06	22	35.08	34.65	-4	6,136	-0.07%
2020/03/12	36	38.81	25	39.49	37.75	11	5,927	0.19%
2020/03/11	41	38.72	15	38.58	38.95	26	5,499	0.47%
2020/03/10	34	37.41	32	35.85	35.80	2	5,250	0.04%
2020/03/09	65	40.40	65	39.38	39.00	0	5,065	0.00%
2020/03/06	25	40.29	29	40.48	39.75	-4	4,763	-0.08%
2020/03/05	24	37.64	31	37.90	38.05	-7	4,243	-0.16%
2020/03/04	39	38.09	46	38.45	37.60	-7	4,082	-0.17%
2020/03/03	50	37.64	48	37.06	37.05	2	3,778	0.05%
2020/03/02	57	37.57	38	38.18	38.30	19	3,522	0.54%
2020/02/27	2	36.28	23	36.25	36.65	-21	2,833	-0.74%
2020/02/26	15	33.30	18	33.36	33.35	-3	2,335	-0.13%
2020/02/25	13	33.67	5	32.91	32.00	8	2,178	0.37%
2020/02/24	0	0.00	3	31.83	31.90	-3	1,882	-0.16%
2020/02/19	0	0.00	4	26.85	26.90	-4	1,745	-0.23%
2020/02/18	1	27.20	7	27.14	27.20	-6	1,734	-0.35%
2020/02/17	0	0.00	2	27.65	27.10	-2	1,726	-0.12%
2020/02/13	0	0.00	1	25.55	26.20	-1	1,704	-0.06%
2020/02/12	0	0.00	1	26.05	25.60	-1	1,683	-0.06%
2020/02/11	2	27.28	3	27.12	27.15	-1	1,635	-0.06%
2020/02/10	4	28.39	0	0.00	28.40	4	1,601	0.25%
2020/02/07	4	30.88	5	30.99	31.15	-1	1,556	-0.06%
2020/02/06	3	28.57	3	29.62	28.35	0	1,436	0.00%
2020/02/05	12	31.89	6	30.69	31.50	6	1,332	0.45%
2020/02/04	18	29.66	10	29.51	29.70	8	1,164	0.69%
2020/01/20	5	20.35	0.1	20.35	20.35	4.9	747	0.66%
2020/01/17	16	19.14	18	18.58	18.50	-2	631	-0.32%
2020/01/07	3	17.95	3	17.75	18.05	0	358	0.00%
2020/01/06	4	18.48	2	18.70	18.45	2	334	0.60%
2020/01/03	1	17.65	6	17.20	17.30	-5	246	-2.03%
2020/01/02	9	18.46	5	18.34	18.55	4	195	2.04%
2019/12/31	3	16.73	0	0.00	16.90	3	89	3.36%
2019/01/16	0	0.00	3	16.35	16.40	-3	53	-5.56%
2019/01/15	0	0.00	0.9	16.30	16.40	-0.9	53	-1.73%
2019/01/09	0	0.00	2	16.40	16.45	-2	52	-3.80%
2019/01/08	0	0.00	1	16.40	16.40	-1	51	-1.94%
2019/01/04	0	0.00	4	16.40	16.40	-4	51	-7.73%
2018/12/25	0	0.00	5	16.80	16.50	-5	52	-9.45%
2018/12/20	3	16.65	0	0.00	16.75	3	50	5.92%
2018/12/19	6	16.75	0	0.00	16.80	6	49	12.19%
2018/12/18	5	16.90	0	0.00	16.75	5	48	10.38%
2018/12/17	1	16.65	0	0.00	16.75	1	46	2.15%
2018/03/09	0.1	18.35	0	0.00	18.35	0.1	62	0.16%