泰鼎-KY (4927)-國票-九鼎券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/10/22	1	48.80	0	0.00	48.80	1	1,617	0.06%
2024/10/16	2	53.60	43	54.65	53.60	-41	1,599	-2.56%
2024/10/15	1	53.70	0	0.00	53.70	1	1,654	0.06%
2024/10/04	0.1	60.20	0	0.00	58.20	0.1	1,850	0.00%
2024/09/18	1	57.80	0	0.00	57.70	1	1,834	0.05%
2024/09/16	0	0.00	1	59.90	59.00	-1	1,822	-0.05%
2024/09/13	0	0.00	5	55.20	58.10	-5	1,768	-0.28%
2024/09/10	2	53.10	0	0.00	53.00	2	1,744	0.11%
2024/09/06	3	55.20	3	55.80	55.10	0	1,730	0.00%
2024/09/05	1	55.40	1	56.70	55.40	0	1,732	0.00%
2024/09/04	0	0.00	1	56.00	55.30	-1	1,724	-0.06%
2024/09/03	0	0.00	4	60.28	59.10	-4	1,702	-0.23%
2024/08/30	40	60.15	2	60.00	59.70	38	1,692	2.25%
2024/08/29	1	57.20	0	0.00	58.40	1	1,658	0.06%
2024/08/27	1	57.00	0	0.00	57.10	1	1,702	0.06%
2024/08/26	2	57.10	0	0.00	57.10	2	1,688	0.12%
2024/08/23	1	54.00	0	0.00	54.10	1	1,641	0.06%
2024/08/21	0	0.00	1	53.30	52.70	-1	1,653	-0.06%
2024/08/20	1	54.40	5	53.84	53.30	-4	1,650	-0.24%
2024/08/19	4	52.83	2	52.75	52.50	2	1,649	0.12%
2024/08/15	1	52.80	0	0.00	53.20	1	1,608	0.06%
2024/08/09	1	50.40	0	0.00	50.00	1	1,543	0.06%
2024/08/07	1	50.00	0	0.00	50.30	1	1,532	0.07%
2024/08/01	1	54.50	0	0.00	55.50	1	1,364	0.07%
2024/07/19	0	0.00	7	52.13	52.50	-7	1,316	-0.53%
2024/07/18	3	51.03	77	51.07	51.60	-74	1,302	-5.68%
2024/07/17	1	53.00	0	0.00	53.10	1	1,279	0.08%
2024/07/16	116	53.70	15	53.93	54.70	101	1,258	8.02%	大買/鉅額交易
2024/07/15	4	54.30	102	55.18	54.90	-98	1,186	-8.26%	大賣/
2024/07/12	190	51.05	11	50.64	52.00	179	977	18.32%	大買/鉅額交易
2024/07/11	1	46.65	13	47.25	47.35	-12	901	-1.33%
2024/07/10	1	42.20	1	43.05	43.05	0	805	0.00%
2024/07/08	0	0.00	1	39.55	39.75	-1	763	-0.13%
2024/07/05	1	39.10	6	39.10	39.05	-5	756	-0.66%
2024/06/27	3	38.07	1	38.30	38.00	2	745	0.27%
2024/06/21	1	38.15	0	0.00	38.00	1	759	0.13%
2024/06/17	2	38.85	0	0.00	38.90	2	742	0.27%
2024/06/13	2	38.55	0	0.00	38.55	2	756	0.26%
2024/06/06	4	39.21	0	0.00	39.00	4	798	0.50%
2024/06/03	0	0.00	1	40.70	41.20	-1	800	-0.12%
2024/05/31	1	40.00	0	0.00	40.00	1	806	0.12%
2024/05/23	2	40.60	0	0.00	40.40	2	786	0.25%
2024/05/07	0	0.00	1	42.95	42.30	-1	732	-0.14%
2024/05/02	0	0.00	1	41.75	41.90	-1	709	-0.14%
2024/04/30	2	41.48	1	42.00	41.40	1	705	0.14%
2024/04/29	1	40.20	1	40.35	40.70	0	694	0.00%
2024/04/25	0	0.00	1	39.70	39.55	-1	682	-0.15%
2024/04/10	1	40.05	0	0.00	40.00	1	641	0.16%
2024/03/27	1	40.75	0	0.00	40.60	1	552	0.18%
2024/03/25	0	0.00	1	42.20	42.20	-1	534	-0.19%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/19	1	40.95	1	41.00	41.15	0	515	0.00%
2024/03/13	1	42.10	0	0.00	40.20	1	459	0.22%
2024/03/08	0	0.00	2	42.90	42.35	-2	378	-0.53%
2024/03/05	0	43.95	0	0.00	42.90	0	301	0.00%
2024/02/16	0	0.00	1	49.85	49.90	-1	221	-0.45%
2024/02/15	1	49.75	1	49.60	49.65	0	221	0.00%
2024/02/05	1	46.80	0	0.00	47.00	1	211	0.47%
2024/02/01	1	47.35	0	0.00	47.30	1	214	0.47%
2024/01/30	3	48.17	0	0.00	47.85	3	220	1.36%
2024/01/29	0	0.00	1	48.40	48.60	-1	226	-0.44%
2023/12/20	0	0.00	3	50.23	49.80	-3	433	-0.69%
2023/12/18	0	0.00	1	50.20	50.20	-1	438	-0.23%
2023/12/15	1	51.20	0	0.00	50.80	1	444	0.23%
2023/12/11	3	50.50	0	0.00	50.40	3	483	0.62%
2023/11/22	0	0.00	1	49.90	49.90	-1	650	-0.15%
2023/11/13	1	47.45	0	0.00	47.30	1	675	0.15%
2023/11/07	1	49.40	0	0.00	48.00	1	742	0.13%
2023/10/26	2	48.05	0	0.00	47.90	2	764	0.26%
2023/10/25	2	49.10	0	0.00	49.10	2	759	0.26%
2023/08/29	0	0.00	1	54.00	54.00	-1	1,264	-0.08%
2023/08/28	0	0.00	1	53.00	53.00	-1	1,275	-0.08%
2023/08/24	0	0.00	0	52.80	52.50	0	1,345	0.00%
2023/08/23	0	0.00	0	52.20	52.30	0	1,377	0.00%
2023/08/17	0	0.00	1	53.40	52.80	-1	1,397	-0.07%
2023/08/15	3	52.70	0	0.00	52.70	3	1,466	0.20%
2023/08/04	15	57.80	0	0.00	57.70	15	1,453	1.03%
2023/08/02	70	58.76	0	0.00	58.20	70	1,450	4.82%
2023/08/01	0	0.00	1	61.60	61.40	-1	1,449	-0.07%
2023/07/27	2	62.70	0	0.00	63.10	2	1,432	0.14%
2023/07/14	0	0.00	2	67.60	66.00	-2	1,433	-0.14%
2023/07/12	1	66.90	3	66.40	67.00	-2	1,424	-0.14%
2023/07/10	6	66.53	2	66.40	66.00	4	1,502	0.27%
2023/07/05	2	67.55	1	69.60	67.80	1	1,583	0.06%
2023/07/04	1	70.00	3	69.43	70.20	-2	1,531	-0.13%
2023/07/03	1	65.40	1	65.10	65.10	0	1,416	0.00%
2023/06/16	0	0.00	2	62.70	62.30	-2	1,377	-0.15%
2023/06/13	1	63.70	0	0.00	63.50	1	1,352	0.07%
2023/06/06	2	64.65	2	64.90	64.80	0	1,326	0.00%
2023/06/05	1	63.60	3	63.40	63.80	-2	1,275	-0.16%
2023/05/31	1	63.00	2	62.85	63.00	-1	1,256	-0.08%
2023/05/29	0	0.00	4	60.58	60.80	-4	1,232	-0.32%
2023/05/25	0	0.00	2	62.00	61.30	-2	1,216	-0.16%
2023/05/24	2	60.90	1	61.10	61.50	1	1,235	0.08%
2023/05/22	2	60.95	4	61.80	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	4	60.00	59.60	-4	1,270	-0.31%
2023/05/18	1	59.80	1	59.80	59.10	0	1,261	0.00%
2023/05/17	2	59.85	3	59.27	59.70	-1	1,244	-0.08%
2023/04/24	0	0.00	1	56.70	56.20	-1	1,227	-0.08%
2023/04/21	1	56.50	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2	58.80	0	0.00	58.40	2	1,207	0.17%
2023/04/18	1	60.40	0	0.00	60.40	1	1,192	0.08%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/13	10	62.14	6	61.50	61.50	4	1,151	0.35%
2023/04/12	1	62.10	1	63.10	63.60	0	1,060	0.00%
2023/04/11	7	61.94	2	61.25	62.10	5	976	0.51%
2023/04/07	3	60.47	2	60.00	59.80	1	893	0.11%
2023/04/06	0	0.00	1	60.20	60.10	-1	873	-0.11%
2023/03/23	1	59.30	0	0.00	59.40	1	897	0.11%
2023/03/17	1	57.10	1	57.10	57.10	0	930	0.00%
2023/03/16	0	0.00	1	55.80	56.00	-1	932	-0.11%
2023/03/15	0	0.00	1	57.60	56.50	-1	950	-0.11%
2023/03/14	2	57.50	0	0.00	57.00	2	982	0.20%
2023/03/09	1	60.70	0	0.00	60.80	1	1,055	0.09%
2023/03/08	0	0.00	1	61.80	61.20	-1	1,091	-0.09%
2023/02/21	4	64.50	0	0.00	64.50	4	1,383	0.29%
2023/02/20	1	64.90	3	64.40	64.90	-2	1,384	-0.14%
2023/02/07	1	60.90	3	60.23	60.60	-2	1,818	-0.11%
2023/02/03	0	0.00	1	59.80	59.80	-1	1,867	-0.05%
2023/02/02	6	59.43	6	60.20	60.20	0	1,864	0.00%
2023/01/30	0	0.00	0	56.40	56.70	0	1,860	0.00%
2023/01/11	0	0.00	2	55.70	56.20	-2	2,051	-0.10%
2022/12/20	0	0.00	5	55.30	55.10	-5	2,360	-0.21%
2022/12/19	0	0.00	1	56.80	56.70	-1	2,384	-0.04%
2022/12/09	2	59.40	0	0.00	58.70	2	2,452	0.08%
2022/12/05	1	61.20	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	1	60.80	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	1	60.40	60.10	-1	2,520	-0.04%
2022/11/28	1	60.30	1	60.60	59.30	0	2,579	0.00%
2022/11/25	1	57.00	2	58.00	57.00	-1	2,496	-0.04%
2022/11/24	0	0.00	1	57.50	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	1	56.40	56.60	-1	2,496	-0.04%
2022/11/22	2	55.05	1	55.60	55.80	1	2,503	0.04%
2022/11/18	2	56.10	2	55.90	55.30	0	2,529	0.00%
2022/11/16	0	0.00	1	54.90	55.20	-1	2,568	-0.04%
2022/11/15	1	54.50	2	54.65	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	4	54.10	54.20	-4	2,894	-0.14%
2022/11/11	9	53.97	18	53.43	53.10	-9	2,889	-0.31%
2022/11/09	0	0.00	12	55.75	55.90	-12	2,749	-0.44%
2022/11/08	4	54.80	15	54.83	54.40	-11	2,707	-0.41%
2022/11/07	0	0.00	13	53.65	53.50	-13	2,618	-0.50%
2022/11/04	4	53.38	4	53.05	53.50	0	2,589	0.00%
2022/11/03	1	52.00	21	51.92	53.10	-20	2,522	-0.79%
2022/11/02	3	51.90	1	52.70	51.90	2	2,493	0.08%
2022/10/31	0	0.00	1	49.45	49.40	-1	2,456	-0.04%
2022/10/28	1	48.45	1	48.30	48.30	0	2,476	0.00%
2022/10/27	2	48.85	0	0.00	49.35	2	2,476	0.08%
2022/10/26	4	49.38	0	0.00	48.20	4	2,471	0.16%
2022/10/25	0	0.00	2	50.00	50.00	-2	2,459	-0.08%
2022/10/24	8	51.76	2	52.20	51.00	6	2,442	0.25%
2022/10/21	0	0.00	2	51.20	50.30	-2	2,409	-0.08%
2022/10/20	2	49.83	0	0.00	50.30	2	2,390	0.08%
2022/10/19	4	52.15	4	52.38	51.60	0	2,364	0.00%
2022/10/18	0	0.00	1	51.60	51.50	-1	2,275	-0.04%
2022/10/14	1	48.10	2	49.10	49.15	-1	2,239	-0.04%
2022/10/13	1	49.60	0	0.00	46.25	1	2,233	0.04%
2022/10/07	0	0.00	2	52.90	52.60	-2	2,173	-0.09%
2022/10/06	1	51.60	1	52.20	52.20	0	2,177	0.00%
2022/10/04	3	50.90	0	0.00	51.40	3	2,170	0.14%
2022/09/30	0	0.00	1	48.30	49.80	-1	2,167	-0.05%
2022/09/28	1	50.60	5	51.88	49.50	-4	2,208	-0.18%
2022/09/26	2	53.00	2	52.40	51.30	0	2,288	0.00%
2022/09/23	2	55.40	0	0.00	54.60	2	2,271	0.09%
2022/09/22	1	55.60	8	55.70	55.70	-7	2,257	-0.31%
2022/09/21	1	57.80	0	0.00	56.80	1	2,245	0.04%
2022/09/20	0	0.00	1	57.50	57.80	-1	2,247	-0.04%
2022/09/15	0	0.00	4	60.10	60.30	-4	2,236	-0.18%
2022/09/13	1	59.10	0	0.00	58.90	1	2,210	0.05%
2022/09/08	11	57.46	1	57.50	57.70	10	2,238	0.45%
2022/09/07	2	56.65	0	0.00	56.60	2	2,244	0.09%
2022/09/06	0	0.00	1	59.50	58.10	-1	2,278	-0.04%
2022/09/05	7	59.19	10	57.56	57.80	-3	2,240	-0.13%
2022/09/02	5	61.60	3	61.60	60.90	2	2,251	0.09%
2022/08/31	3	61.80	1	61.50	61.80	2	2,218	0.09%
2022/08/30	3	60.03	5	61.34	61.10	-2	2,198	-0.09%
2022/08/29	3	58.27	5	59.00	59.20	-2	2,140	-0.09%
2022/08/26	15	59.76	2	60.65	60.60	13	2,130	0.61%
2022/08/25	26	59.35	1	59.00	59.00	25	2,116	1.18%
2022/08/24	15	59.87	3	59.63	58.90	12	2,111	0.57%
2022/08/23	0	0.00	6	61.62	60.90	-6	2,081	-0.29%
2022/08/22	16	63.08	4	64.30	62.80	12	2,037	0.59%
2022/08/19	23	60.51	0	0.00	62.30	23	1,915	1.20%
2022/08/18	0	0.00	12	59.95	61.90	-12	1,693	-0.71%
2022/08/16	1	57.20	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0	0.00	1	57.40	58.20	-1	1,729	-0.06%
2022/08/12	1	56.70	0	0.00	56.80	1	1,730	0.06%
2022/08/11	5	56.12	3	55.80	55.80	2	1,787	0.11%
2022/08/09	2	54.30	2	55.70	55.70	0	1,793	0.00%
2022/08/08	0	0.00	1	54.10	56.00	-1	1,771	-0.06%
2022/08/05	2	55.90	0	0.00	56.70	2	1,759	0.11%
2022/08/02	1	57.60	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/29	1	61.00	0	0.00	61.00	1	1,859	0.05%
2022/07/28	2	60.80	0	0.00	60.80	2	1,940	0.10%
2022/07/26	1	61.80	0	0.00	61.10	1	1,980	0.05%
2022/07/14	0	0.00	1	61.00	62.30	-1	2,321	-0.04%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/12	0	0.00	1	60.20	60.50	-1	2,295	-0.04%
2022/07/07	0	0.00	1	63.00	64.30	-1	2,330	-0.04%
2022/07/05	1	62.00	1	62.90	64.70	0	2,343	0.00%
2022/07/01	0	0.00	1	68.50	65.60	-1	2,296	-0.04%
2022/06/30	1	70.20	0	0.00	69.30	1	2,309	0.04%
2022/06/29	0	0.00	1	72.10	72.10	-1	2,376	-0.04%
2022/06/24	0	0.00	10	73.30	72.30	-10	2,610	-0.38%
2022/06/21	1	72.80	0	0.00	74.20	1	2,922	0.03%
2022/06/16	1	76.50	2	75.50	74.50	-1	3,133	-0.03%
2022/06/15	4	76.70	1	75.90	75.70	3	3,125	0.10%
2022/06/14	5	78.88	0	0.00	78.50	5	3,095	0.16%
2022/06/13	2	78.50	0	0.00	79.70	2	3,072	0.07%
2022/06/08	5	86.10	0	0.00	85.50	5	3,016	0.17%
2022/06/07	0	0.00	2	87.90	86.40	-2	3,054	-0.07%
2022/06/02	4	88.95	0	0.00	88.10	4	3,112	0.13%
2022/05/26	0	0.00	1	88.60	88.10	-1	3,408	-0.03%
2022/05/25	2	88.45	0	0.00	88.60	2	3,438	0.06%
2022/05/19	2	88.60	0	0.00	91.70	2	3,504	0.06%
2022/05/10	1	97.80	1	96.80	95.20	0	3,762	0.00%
2022/05/09	2	99.90	2	99.30	97.20	0	3,928	0.00%
2022/05/06	3	100.33	4	100.25	99.70	-1	4,134	-0.02%
2022/05/05	3	103.17	2	103.50	104.00	1	4,176	0.02%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/15	5	101.50	0	0.00	99.40	5	4,935	0.10%
2022/04/07	0	0.00	1	102.00	102.00	-1	5,729	-0.02%
2022/04/01	5	104.10	2	105.50	103.50	3	5,968	0.05%
2022/03/31	0	0.00	2	108.00	106.00	-2	6,026	-0.03%
2022/03/30	3	105.67	3	107.17	105.50	0	6,178	0.00%
2022/03/29	1	105.50	0	0.00	105.50	1	6,384	0.02%
2022/03/28	3	100.67	9	104.22	105.50	-6	6,557	-0.09%
2022/03/25	10	104.70	40	105.50	104.50	-30	6,734	-0.45%
2022/03/24	44	104.73	6	105.75	107.50	38	6,998	0.54%
2022/03/23	5	102.20	19	102.92	102.50	-14	7,083	-0.20%
2022/03/22	10	102.50	2	98.20	102.50	8	7,145	0.11%
2022/03/21	1	97.50	2	96.75	97.50	-1	7,026	-0.01%
2022/03/18	2	94.05	0	0.00	94.20	2	7,013	0.03%
2022/03/17	1	93.60	3	92.87	93.70	-2	7,026	-0.03%
2022/03/15	1	92.60	0	0.00	89.40	1	7,060	0.01%
2022/03/14	1	93.60	0	0.00	93.60	1	7,065	0.01%
2022/03/11	4	94.20	0	0.00	94.60	4	7,133	0.06%
2022/03/10	0	0.00	5	94.30	94.80	-5	7,199	-0.07%
2022/03/04	1	94.30	0	0.00	92.30	1	8,202	0.01%
2022/03/03	1	95.60	0	0.00	96.00	1	8,209	0.01%
2022/02/25	2	101.50	3	99.47	99.40	-1	8,214	-0.01%
2022/02/24	0	0.00	2	101.50	100.50	-2	8,294	-0.02%
2022/02/23	1	103.00	0	0.00	104.00	1	8,512	0.01%
2022/02/22	2	101.50	1	101.00	101.00	1	8,698	0.01%
2022/02/21	1	102.50	1	104.00	104.00	0	8,755	0.00%
2022/02/18	2	102.50	3	103.17	103.00	-1	8,839	-0.01%
2022/02/17	3	106.17	1	104.00	104.00	2	8,972	0.02%
2022/02/16	3	105.67	5	105.60	105.50	-2	9,115	-0.02%
2022/02/15	2	102.75	1	104.50	102.00	1	9,329	0.01%
2022/02/14	2	104.25	0	0.00	102.00	2	9,571	0.02%
2022/02/11	5	107.10	5	107.10	107.00	0	9,870	0.00%
2022/02/10	1	105.00	0	0.00	104.50	1	10,054	0.01%
2022/02/09	40	105.31	40	104.29	105.50	0	10,128	0.00%
2022/02/08	11	105.64	4	105.50	105.50	7	10,138	0.07%
2022/02/07	4	117.00	1	116.00	117.00	3	10,163	0.03%
2022/01/26	0	0.00	0.2	114.50	113.50	-0.2	10,170	0.00%
2022/01/25	16	118.81	2	115.25	115.00	14	10,232	0.14%
2022/01/24	2	118.25	16	118.63	119.00	-14	10,245	-0.14%
2022/01/21	1	125.00	2	121.50	121.00	-1	10,262	-0.01%
2022/01/20	2	124.25	2	125.50	125.50	0	10,259	0.00%
2022/01/19	3	122.50	16	122.75	124.50	-13	10,282	-0.13%
2022/01/18	17.1	123.98	1	129.50	123.00	16.1	10,409	0.15%
2022/01/17	1	122.13	1	127.00	127.50	0	10,437	0.00%
2022/01/14	2.1	123.07	3.1	125.19	126.00	-1.1	10,538	-0.01%
2022/01/13	2	122.75	2.1	122.62	122.50	-0.1	10,540	0.00%
2022/01/12	3	129.33	2	126.52	126.50	1	10,553	0.01%
2022/01/11	5	129.40	35	128.33	129.00	-30	10,539	-0.28%
2022/01/10	11	131.77	9	130.17	129.00	2	10,515	0.02%
2022/01/07	11	126.18	11	125.68	125.00	0	10,675	0.00%
2022/01/06	40	132.95	13	134.54	137.00	27	10,737	0.25%
2022/01/05	7	129.86	22	127.23	128.50	-15	10,568	-0.14%
2022/01/04	3	132.83	4	131.38	132.50	-1	10,402	-0.01%
2021/12/30	4	129.13	11	130.77	130.50	-7	10,330	-0.07%
2021/12/29	8	125.88	6	129.00	129.00	2	10,231	0.02%
2021/12/28	1	127.00	2	126.00	127.00	-1	10,118	-0.01%
2021/12/27	1	121.50	1.5	122.78	124.00	-0.5	10,047	0.00%
2021/12/24	64.1	125.42	42	121.44	123.00	22.1	10,005	0.22%
2021/12/23	1	124.00	20.1	122.31	129.00	-19.1	9,825	-0.19%
2021/12/22	25.1	118.13	8.1	118.07	117.50	17	9,611	0.18%
2021/12/21	4	115.25	3.1	116.02	118.00	0.9	9,542	0.01%
2021/12/20	4	113.41	3.1	115.06	114.00	0.9	9,781	0.01%
2021/12/17	13.1	99.65	15.2	101.73	108.00	-2.1	9,552	-0.02%
2021/12/16	1.1	99.18	5	99.92	102.50	-3.9	9,333	-0.04%
2021/12/14	2	94.50	0	0.00	94.20	2	9,242	0.02%
2021/12/13	0	0.00	2	96.50	95.20	-2	9,303	-0.02%
2021/12/10	1	95.00	1	95.80	95.10	0	9,540	0.00%
2021/12/09	3	95.67	1	96.60	95.00	2	9,626	0.02%
2021/12/08	0	0.00	0.1	95.50	95.40	-0.1	9,715	0.00%
2021/12/07	2	94.25	3	93.60	93.60	-1	10,136	-0.01%
2021/12/06	4	96.15	4	96.08	95.60	0	10,457	0.00%
2021/12/03	2	97.80	0	0.00	96.30	2	10,554	0.02%
2021/12/02	1	100.00	2	100.20	98.30	-1	10,616	-0.01%
2021/12/01	10	107.20	6	104.33	103.00	4	10,358	0.04%
2021/11/30	5	112.10	1	114.00	114.00	4	10,353	0.04%
2021/11/29	1	99.50	1	103.00	104.00	0	10,326	0.00%
2021/11/26	1	99.80	2	102.25	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	8	102.00	100.00	-8	10,365	-0.08%
2021/11/24	10	101.20	5	102.70	101.50	5	10,336	0.05%
2021/11/23	8	102.49	108	100.01	99.00	-100	10,249	-0.98%	大賣/
2021/11/22	35	103.34	54	106.77	102.50	-19	10,121	-0.19%
2021/11/19	78	104.51	37	104.73	103.00	41	9,883	0.41%
2021/11/17	5	101.10	23	102.83	103.00	-18	9,585	-0.19%
2021/11/16	2	97.20	2	99.20	100.50	0	9,481	0.00%
2021/11/15	3	102.50	5	103.90	103.50	-2	9,310	-0.02%
2021/11/12	5	99.78	14	99.81	98.90	-9	9,148	-0.10%
2021/11/11	8	100.00	7	95.61	101.50	1	8,880	0.01%
2021/11/10	27	92.01	7	92.34	92.30	20	8,609	0.23%
2021/11/08	30	85.27	0	0.00	85.10	30	7,972	0.38%
2021/11/05	7	81.59	9	83.80	85.00	-2	7,842	-0.03%
2021/11/04	6	83.25	32	82.58	84.80	-26	7,630	-0.34%
2021/11/03	0	0.00	17	79.49	79.90	-17	7,371	-0.23%
2021/11/02	16	77.13	0	0.00	76.30	16	7,284	0.22%
2021/11/01	30	79.73	1	80.00	80.00	29	7,196	0.40%
2021/10/29	19	76.82	20	77.68	78.00	-1	7,122	-0.01%
2021/10/28	1	74.00	0	0.00	74.40	1	7,055	0.01%
2021/10/27	0	0.00	0	75.70	75.60	0	7,006	0.00%
2021/10/26	3	75.37	2	76.00	75.10	1	6,952	0.01%
2021/10/25	0	0.00	1	78.40	77.50	-1	6,781	-0.01%
2021/10/22	12	81.16	1.5	81.73	80.80	10.5	6,653	0.16%
2021/10/21	10	77.60	2	79.35	78.20	8	6,455	0.12%
2021/10/20	12	78.27	17	77.98	77.90	-5	6,355	-0.08%
2021/10/19	12	77.39	28	77.94	78.50	-16	6,208	-0.26%
2021/10/18	0	0.00	1	75.70	77.30	-1	6,132	-0.02%
2021/10/15	7	74.11	5	75.50	76.00	2	6,050	0.03%
2021/10/14	0	0.00	4	73.43	73.90	-4	5,766	-0.07%
2021/10/12	1	71.80	2	71.50	72.00	-1	5,590	-0.02%
2021/10/08	1	71.00	0	0.00	70.80	1	5,584	0.02%
2021/10/07	2	70.90	2	70.80	70.80	0	5,641	0.00%
2021/09/30	5	69.80	0	0.00	68.00	5	5,326	0.09%
2021/09/28	4	74.40	2	72.50	72.60	2	5,202	0.04%
2021/09/27	21	73.58	23	74.23	73.10	-2	5,041	-0.04%
2021/09/24	5	71.00	5	71.10	71.30	0	4,553	0.00%
2021/09/17	1	67.50	1	66.80	68.70	0	4,283	0.00%
2021/09/16	2	67.20	3	67.30	67.00	-1	4,227	-0.02%
2021/09/15	24	67.43	3	67.27	68.90	21	4,143	0.51%
2021/09/14	0	0.00	3	71.27	70.30	-3	3,902	-0.08%
2021/09/13	2	72.55	1	71.50	73.00	1	3,808	0.03%
2021/09/10	9.2	71.65	7	71.43	73.10	2.2	3,676	0.06%
2021/09/09	11	70.89	41	70.86	71.50	-30	3,227	-0.93%
2021/09/08	5	66.78	3	66.30	66.80	2	2,827	0.07%
2021/09/07	10	69.01	19	68.23	69.90	-9	2,656	-0.34%
2021/09/06	9	68.49	6	69.63	68.40	3	2,407	0.12%
2021/09/03	20.3	69.83	36	69.90	70.50	-15.7	2,298	-0.68%
2021/09/02	18	68.38	15	68.13	68.60	3	1,979	0.15%
2021/09/01	3	63.27	23	63.64	65.80	-20	1,608	-1.24%
2021/08/31	2	61.80	4	61.78	62.00	-2	1,458	-0.14%
2021/08/23	0	0.00	3	57.40	58.30	-3	1,429	-0.21%
2021/08/19	0	0.00	10	55.00	54.40	-10	1,433	-0.70%
2021/08/17	0	0.00	2	54.50	54.50	-2	1,443	-0.14%
2021/08/16	0	0.00	3	54.80	54.80	-3	1,465	-0.20%
2021/08/12	0	0.00	1	57.80	57.70	-1	1,501	-0.07%
2021/08/11	1	57.60	0	0.00	57.30	1	1,563	0.06%
2021/08/10	3	58.90	0	0.00	58.40	3	1,590	0.19%
2021/08/09	2	60.10	0	0.00	59.80	2	1,666	0.12%
2021/08/06	1	60.10	1	60.70	61.00	0	1,715	0.00%
2021/08/05	2	60.40	1	62.20	60.40	1	1,783	0.06%
2021/08/04	1	61.20	1	60.30	61.00	0	1,826	0.00%
2021/08/03	1	59.70	0	0.00	59.70	1	1,905	0.05%
2021/07/26	3	59.93	1	60.00	59.70	2	2,010	0.10%
2021/07/23	0	0.00	16	61.10	60.50	-16	2,006	-0.80%
2021/07/22	18	62.29	2	61.70	62.30	16	2,060	0.78%
2021/07/21	0	0.00	1	60.30	60.60	-1	2,038	-0.05%
2021/07/19	5	60.04	2	59.90	59.80	3	2,021	0.15%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	1	64.80	27	65.96	64.30	-26	2,037	-1.28%
2021/07/14	21	64.40	12	64.65	65.40	9	1,996	0.45%
2021/07/13	2	61.65	8	62.10	60.70	-6	1,931	-0.31%
2021/07/12	2	59.75	0	0.00	60.00	2	1,946	0.10%
2021/07/07	4	60.40	0	0.00	59.80	4	2,111	0.19%
2021/07/06	4	61.20	0	0.00	60.70	4	2,123	0.19%
2021/07/05	0	0.00	5	62.14	62.80	-5	2,131	-0.23%
2021/07/01	1	60.80	0	0.00	59.70	1	2,156	0.05%
2021/06/30	2	60.60	0	0.00	60.50	2	2,192	0.09%
2021/06/28	2	60.80	0	0.00	61.40	2	2,236	0.09%
2021/06/25	2	60.95	0	0.00	61.10	2	2,239	0.09%
2021/06/24	2	60.85	4	61.43	61.20	-2	2,242	-0.09%
2021/06/23	2	59.95	6	59.72	60.30	-4	2,233	-0.18%
2021/06/22	4	59.00	7	59.33	58.00	-3	2,220	-0.14%
2021/06/21	0	0.00	2	59.85	59.50	-2	2,212	-0.09%
2021/06/16	1	58.30	0	0.00	58.30	1	2,240	0.04%
2021/06/15	0	0.00	2	58.10	58.30	-2	2,265	-0.09%
2021/06/08	0	0.00	1	55.50	55.10	-1	2,322	-0.04%
2021/06/02	5	56.14	0	0.00	55.90	5	2,393	0.21%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/31	2	55.70	2	57.10	56.50	0	2,531	0.00%
2021/05/28	1	55.10	3	56.40	55.70	-2	2,548	-0.08%
2021/05/25	2	55.35	1	55.70	55.20	1	2,608	0.04%
2021/05/21	2	52.55	2	52.55	52.40	0	2,605	0.00%
2021/05/20	2	51.10	0	0.00	50.40	2	2,601	0.08%
2021/05/19	3	51.43	8	51.29	51.90	-5	2,594	-0.19%
2021/05/18	0	0.00	4	46.78	48.10	-4	2,595	-0.15%
2021/05/17	6	45.52	0	0.00	44.55	6	2,584	0.23%
2021/05/14	2	50.25	1	51.80	49.50	1	2,540	0.04%
2021/05/13	3	51.47	4	50.20	50.80	-1	2,494	-0.04%
2021/05/12	3	55.57	0	0.00	55.20	3	2,437	0.12%
2021/05/11	10	61.37	0	0.00	61.30	10	2,407	0.42%
2021/05/10	10	68.30	10	69.20	68.10	0	2,333	0.00%
2021/05/07	0	0.00	2	68.50	68.80	-2	2,344	-0.09%
2021/05/04	0	0.00	8	64.85	65.80	-8	2,472	-0.32%
2021/05/03	3	65.47	0	0.00	65.20	3	2,493	0.12%
2021/04/29	2	66.90	0	0.00	66.80	2	2,494	0.08%
2021/04/28	2	68.25	3	69.13	67.80	-1	2,506	-0.04%
2021/04/27	1	67.00	1	67.40	67.50	0	2,459	0.00%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/23	1	66.50	0	0.00	67.00	1	2,476	0.04%
2021/04/22	5	67.50	2	66.90	66.80	3	2,524	0.12%
2021/04/21	0	0.00	18	67.98	67.90	-18	2,556	-0.70%
2021/04/20	0	0.00	7	67.00	67.20	-7	2,535	-0.28%
2021/04/19	5	67.00	2	67.30	67.20	3	2,565	0.12%
2021/04/16	1	65.50	0	0.00	65.90	1	2,547	0.04%
2021/04/15	0	0.00	4	62.70	64.00	-4	2,554	-0.16%
2021/04/14	3	61.33	4	62.30	62.00	-1	2,567	-0.04%
2021/04/13	6	64.68	0	0.00	64.30	6	2,516	0.24%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	0	0.00	3	67.13	66.50	-3	2,482	-0.12%
2021/04/08	1	66.60	19	66.29	66.70	-18	2,468	-0.73%
2021/04/07	2	66.60	2	66.50	66.50	0	2,456	0.00%
2021/04/06	2	66.80	2	67.20	66.80	0	2,449	0.00%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/29	1	66.90	0	0.00	67.10	1	2,528	0.04%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/24	2	66.70	0	0.00	66.70	2	2,711	0.07%
2021/03/22	2	66.75	0	0.00	66.80	2	2,734	0.07%
2021/03/18	4	67.60	0	0.00	67.40	4	2,752	0.15%
2021/03/17	7	67.89	2	68.30	67.70	5	2,780	0.18%
2021/03/16	7	67.91	4	68.03	68.10	3	2,832	0.11%
2021/03/15	3	67.50	1	67.70	68.10	2	2,841	0.07%
2021/03/12	6	68.13	3	68.13	67.90	3	2,845	0.11%
2021/03/11	1	68.10	0	0.00	68.10	1	2,887	0.03%
2021/03/10	3	67.60	3	68.10	67.70	0	2,882	0.00%
2021/03/09	13	66.60	0	0.00	67.00	13	2,885	0.45%
2021/03/08	1	68.80	0	0.00	67.90	1	2,871	0.03%
2021/03/05	7	68.03	6	67.73	68.60	1	2,898	0.03%
2021/03/04	6	68.87	0	0.00	68.20	6	2,914	0.21%
2021/03/02	3	71.67	4	71.78	71.00	-1	2,890	-0.03%
2021/02/26	0	0.00	1	71.00	71.20	-1	2,859	-0.03%
2021/02/25	2	70.80	13	70.62	71.10	-11	2,857	-0.38%
2021/02/24	5	70.30	2	70.60	70.30	3	2,864	0.10%
2021/02/23	4	70.28	0	0.00	70.40	4	2,862	0.14%
2021/02/22	6	71.18	5	71.34	71.20	1	2,930	0.03%
2021/02/19	4	70.73	1	71.20	71.20	3	2,941	0.10%
2021/02/18	11	71.22	5	71.38	71.20	6	2,978	0.20%
2021/02/17	2	69.00	0	0.00	69.30	2	3,011	0.07%
2021/02/05	0	0.00	1	68.10	68.00	-1	2,993	-0.03%
2021/02/03	1	66.70	0	0.00	67.00	1	3,045	0.03%
2021/02/02	3	67.37	0	0.00	67.00	3	3,048	0.10%
2021/01/29	2	70.10	0	0.00	68.80	2	3,112	0.06%
2021/01/27	1	72.00	14	71.04	71.70	-13	3,027	-0.43%
2021/01/26	7	68.54	1	69.40	68.60	6	2,911	0.21%
2021/01/25	2	69.20	0	0.00	69.00	2	2,864	0.07%
2021/01/22	2	68.05	0	0.00	68.40	2	2,838	0.07%
2021/01/19	1	69.10	0	0.00	68.80	1	2,868	0.03%
2021/01/18	8	68.70	0	0.00	68.40	8	2,847	0.28%
2021/01/15	10	69.81	0	0.00	68.90	10	2,838	0.35%
2021/01/07	0	0.00	2	68.10	68.10	-2	2,656	-0.08%
2021/01/05	3	68.70	0	0.00	68.60	3	2,611	0.11%
2021/01/04	1	68.90	0	0.00	69.40	1	2,608	0.04%
2020/12/30	1	68.50	2	68.50	68.70	-1	2,597	-0.04%
2020/12/29	4	68.45	0	0.00	68.60	4	2,624	0.15%
2020/12/28	3	67.80	0	0.00	67.90	3	2,615	0.11%
2020/12/25	11	68.57	1	70.30	68.80	10	2,581	0.39%
2020/12/24	8	70.00	3	70.87	70.20	5	2,571	0.19%
2020/12/23	0	0.00	1	69.40	69.50	-1	2,559	-0.04%
2020/12/22	4	68.08	0	0.00	67.60	4	2,576	0.16%
2020/12/21	7	69.33	0	0.00	68.30	7	2,515	0.28%
2020/12/18	7	70.56	0	0.00	70.50	7	2,586	0.27%
2020/12/16	2	71.75	0	0.00	72.00	2	2,632	0.08%
2020/12/15	2	71.40	0	0.00	71.60	2	2,710	0.07%
2020/12/14	2	72.95	0	0.00	72.90	2	2,740	0.07%
2020/12/11	2	73.30	0	0.00	72.60	2	2,810	0.07%
2020/12/08	7	77.84	0	0.00	77.90	7	2,958	0.24%
2020/12/07	3	78.03	0	0.00	77.30	3	2,949	0.10%
2020/12/03	2	81.80	0	0.00	81.80	2	2,879	0.07%
2020/12/01	0	0.00	1	83.30	83.40	-1	2,889	-0.03%
2020/11/30	7	81.97	0	0.00	81.30	7	2,889	0.24%
2020/11/27	2	84.40	2	83.40	83.40	0	2,869	0.00%
2020/11/26	0	0.00	1	84.00	84.10	-1	2,840	-0.04%
2020/11/24	1	81.20	0	0.00	81.30	1	2,831	0.04%
2020/11/23	3	82.00	1	81.50	81.50	2	2,871	0.07%
2020/11/19	0	0.00	3	83.43	82.40	-3	2,877	-0.10%
2020/11/18	0	0.00	9	81.62	82.40	-9	2,826	-0.32%
2020/11/17	5	82.20	5	81.60	81.60	0	2,822	0.00%
2020/11/16	3	81.43	4	80.45	81.80	-1	2,855	-0.04%
2020/11/13	0	0.00	5	78.50	78.70	-5	2,823	-0.18%
2020/11/12	10	78.60	0	0.00	79.00	10	2,857	0.35%
2020/11/11	1	78.90	0	0.00	79.70	1	2,871	0.03%
2020/11/09	1	78.70	0	0.00	78.50	1	2,982	0.03%
2020/11/06	3	77.83	6	78.35	78.50	-3	3,079	-0.10%
2020/11/05	2	75.00	0	0.00	76.00	2	3,050	0.07%
2020/10/30	0	0.00	5	76.60	74.10	-5	3,595	-0.14%
2020/10/29	2	76.50	3	76.10	76.20	-1	3,641	-0.03%
2020/10/28	1	75.30	0	0.00	75.40	1	3,735	0.03%
2020/10/27	0	0.00	3	73.30	74.30	-3	3,751	-0.08%
2020/10/26	0	0.00	1	73.80	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.30	73.30	-2	3,857	-0.05%
2020/10/20	4	70.88	0	0.00	71.60	4	4,154	0.10%
2020/10/16	1	70.50	0	0.00	70.70	1	4,260	0.02%
2020/10/14	1	71.60	0	0.00	71.90	1	4,355	0.02%
2020/10/07	3	72.80	8	72.33	72.90	-5	4,600	-0.11%
2020/10/06	1	71.90	2	73.80	71.70	-1	4,641	-0.02%
2020/10/05	1	71.70	0	0.00	73.00	1	4,684	0.02%
2020/09/30	1	71.80	0	0.00	72.20	1	4,830	0.02%
2020/09/29	2	70.70	0	0.00	71.00	2	4,900	0.04%
2020/09/28	2	71.70	0	0.00	72.00	2	4,991	0.04%
2020/09/25	4	72.55	1	72.50	72.40	3	5,108	0.06%
2020/09/24	0	0.00	3	76.50	74.60	-3	5,324	-0.06%
2020/09/23	2	80.55	2	77.30	77.30	0	5,685	0.00%
2020/09/22	0	0.00	13	77.83	78.30	-13	5,668	-0.23%
2020/09/21	0	0.00	9	78.00	78.30	-9	5,672	-0.16%
2020/09/17	1	78.40	7	77.99	78.10	-6	5,617	-0.11%
2020/09/16	1	78.00	3	77.87	78.00	-2	5,632	-0.04%
2020/09/15	3	76.77	16	76.08	77.10	-13	5,684	-0.23%
2020/09/14	14	74.04	23	74.43	74.20	-9	5,814	-0.15%
2020/09/11	2	70.45	1	70.30	71.00	1	5,733	0.02%
2020/09/10	3	71.27	0	0.00	70.70	3	5,824	0.05%
2020/09/09	9	71.00	0	0.00	71.20	9	5,989	0.15%
2020/09/08	2	71.30	0	0.00	71.40	2	6,064	0.03%
2020/09/07	9	71.86	1	72.00	70.70	8	6,139	0.13%
2020/09/04	2	71.55	2	71.20	71.70	0	6,164	0.00%
2020/09/03	2	71.80	0	0.00	71.10	2	6,194	0.03%
2020/09/02	0	0.00	5	71.50	70.80	-5	6,193	-0.08%
2020/09/01	8	70.99	0	0.00	71.00	8	6,217	0.13%
2020/08/31	0	0.00	2	72.65	72.30	-2	6,318	-0.03%
2020/08/28	12	71.64	0	0.00	70.80	12	6,344	0.19%
2020/08/27	0	0.00	2	72.75	72.30	-2	6,351	-0.03%
2020/08/26	6	71.32	8	71.00	71.10	-2	6,367	-0.03%
2020/08/25	6	72.02	0	0.00	72.10	6	6,399	0.09%
2020/08/20	0	0.00	4	70.83	70.50	-4	6,500	-0.06%
2020/08/19	7	74.50	1	76.00	73.50	6	6,602	0.09%
2020/08/18	2	75.00	0	0.00	75.20	2	6,665	0.03%
2020/08/17	10	75.05	3	76.50	76.20	7	6,804	0.10%
2020/08/14	3	76.53	3	75.70	76.90	0	7,144	0.00%
2020/08/13	3	74.33	3	74.57	73.70	0	7,234	0.00%
2020/08/12	3	73.43	0	0.00	73.20	3	7,304	0.04%
2020/08/11	0	0.00	6	76.70	75.80	-6	7,256	-0.08%
2020/08/10	10	75.44	1.1	74.80	74.40	8.9	7,261	0.12%
2020/08/07	2	77.50	1	76.30	76.30	1	7,369	0.01%
2020/08/06	6	80.47	0	0.00	79.60	6	7,356	0.08%
2020/08/05	1	79.90	9	81.68	83.10	-8	7,623	-0.10%
2020/08/04	0	0.00	8	74.55	75.80	-8	7,502	-0.11%
2020/08/03	8	73.98	0	0.00	73.70	8	7,519	0.11%
2020/07/31	0	0.00	2	80.50	80.40	-2	7,730	-0.03%
2020/07/30	4	79.83	2	80.30	79.60	2	8,002	0.02%
2020/07/29	3.7	80.55	0.3	80.20	80.10	3.4	8,006	0.04%
2020/07/24	8.4	81.02	4	83.30	80.80	4.4	8,093	0.05%
2020/07/23	1	81.40	3	81.73	83.10	-2	8,153	-0.02%
2020/07/22	0	0.00	7	82.09	82.40	-7	8,100	-0.09%
2020/07/21	6	80.07	3	81.70	81.80	3	8,102	0.04%
2020/07/20	2	78.00	1	79.50	80.20	1	8,192	0.01%
2020/07/17	9	80.91	9	80.83	78.90	0	8,302	0.00%
2020/07/16	3.3	79.12	3	79.50	79.60	0.3	8,376	0.00%
2020/07/15	3	78.37	3	78.87	78.00	0	8,442	0.00%
2020/07/13	2	77.85	1	79.00	77.70	1	8,523	0.01%
2020/07/10	6	78.70	1.3	78.72	77.70	4.7	8,572	0.05%
2020/07/09	8	82.81	7	81.61	81.10	1	8,601	0.01%
2020/07/08	4	80.53	1	81.00	81.60	3	8,613	0.03%
2020/07/07	3	80.47	3	80.17	79.80	0	8,630	0.00%
2020/07/06	6	80.07	5	80.26	78.90	1	8,763	0.01%
2020/07/03	5	78.76	6	79.73	78.00	-1	8,994	-0.01%
2020/07/02	7.3	76.53	51	77.92	79.40	-43.7	8,939	-0.49%
2020/07/01	2	72.00	16	71.58	72.20	-14	8,738	-0.16%
2020/06/30	18	68.88	0	0.00	69.10	18	8,712	0.21%
2020/06/29	4	69.55	2	69.45	69.10	2	8,739	0.02%
2020/06/24	9	70.83	7	71.23	70.80	2	8,718	0.02%
2020/06/23	12	71.08	6	72.00	70.60	6	8,835	0.07%
2020/06/22	4	72.18	31	73.29	72.30	-27	8,839	-0.31%
2020/06/19	22	73.24	16	71.62	73.60	6	8,860	0.07%
2020/06/18	6	69.32	3	69.70	69.40	3	8,725	0.03%
2020/06/17	13	69.25	3	70.40	69.00	10	8,838	0.11%
2020/06/16	8	69.38	9	69.50	70.60	-1	8,860	-0.01%
2020/06/15	14	67.32	4	68.20	67.30	10	8,868	0.11%
2020/06/12	1	67.00	10	66.77	67.60	-9	9,014	-0.10%
2020/06/11	3	66.37	2	67.30	65.20	1	9,095	0.01%
2020/06/10	2	66.05	1	66.30	67.00	1	9,153	0.01%
2020/06/09	7	66.46	2	67.35	66.20	5	9,234	0.05%
2020/06/08	2	66.90	5	67.44	67.00	-3	9,341	-0.03%
2020/06/05	18	67.22	0	0.00	67.30	18	9,400	0.19%
2020/06/04	16	69.83	0	0.00	69.80	16	9,466	0.17%
2020/06/03	1	69.70	6	69.67	70.20	-5	9,620	-0.05%
2020/06/02	3	69.50	3	71.00	69.00	0	9,744	0.00%
2020/06/01	2	70.15	4	69.23	69.60	-2	9,816	-0.02%
2020/05/29	9	68.09	6	68.73	68.70	3	9,858	0.03%
2020/05/28	45	68.05	49	68.17	68.10	-4	10,032	-0.04%
2020/05/27	18	67.43	12	67.43	68.10	6	10,091	0.06%
2020/05/26	8	70.48	22	69.25	68.20	-14	10,310	-0.14%
2020/05/25	5	70.62	28	70.86	72.50	-23	10,445	-0.22%
2020/05/22	29	70.60	50	70.33	69.70	-21	10,475	-0.20%
2020/05/21	38	70.02	49	69.91	71.50	-11	10,464	-0.11%
2020/05/20	3	62.63	32	64.05	65.00	-29	10,220	-0.28%
2020/05/19	34	62.91	3	62.93	62.90	31	10,586	0.29%
2020/05/15	5	60.92	0	0.00	60.80	5	10,820	0.05%
2020/05/14	23	62.22	40	63.03	60.60	-17	11,202	-0.15%
2020/05/13	2	62.00	3	62.17	61.90	-1	11,770	-0.01%
2020/05/12	36	62.59	33	63.12	62.10	3	12,247	0.02%
2020/05/11	0	0.00	6	60.40	61.40	-6	12,047	-0.05%
2020/05/08	13	59.65	1	60.30	60.20	12	12,006	0.10%
2020/05/07	38	60.81	43	61.48	60.10	-5	12,034	-0.04%
2020/05/06	41	58.05	68	58.37	58.60	-27	11,835	-0.23%
2020/05/05	14	55.91	2	55.90	55.60	12	11,633	0.10%
2020/05/04	35	55.81	14	56.13	55.10	21	11,850	0.18%
2020/04/30	20	56.05	12	56.49	56.30	8	11,923	0.07%
2020/04/29	16	57.20	16	57.49	56.30	0	12,041	0.00%
2020/04/28	4	55.68	13	56.48	57.20	-9	12,202	-0.07%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/24	4	54.00	0	0.00	54.00	4	12,214	0.03%
2020/04/23	14	55.53	10	56.32	54.60	4	12,367	0.03%
2020/04/22	2	54.95	1	55.30	55.90	1	12,442	0.01%
2020/04/21	1	54.00	1	53.70	54.00	0	12,394	0.00%
2020/04/20	0	0.00	2	53.80	53.40	-2	12,231	-0.02%
2020/04/17	17	52.98	8	52.80	52.00	9	12,138	0.07%
2020/04/16	1	52.90	1	52.40	53.40	0	12,063	0.00%
2020/04/15	15	53.05	2	53.35	53.00	13	12,025	0.11%
2020/04/14	5	53.78	3	53.47	54.00	2	11,926	0.02%
2020/04/13	7	53.77	19	53.57	53.10	-12	11,862	-0.10%
2020/04/10	1	53.10	8	52.56	52.50	-7	11,721	-0.06%
2020/04/09	13	52.82	28	52.79	52.80	-15	11,677	-0.13%
2020/04/08	27	51.40	34	51.54	51.80	-7	11,479	-0.06%
2020/04/07	2	46.30	7	47.39	48.40	-5	11,116	-0.04%
2020/04/06	6	43.18	5	43.74	44.00	1	10,970	0.01%
2020/04/01	6	45.78	2	45.93	45.50	4	10,811	0.04%
2020/03/31	1	46.90	1	48.15	47.10	0	10,793	0.00%
2020/03/30	0	0.00	2	47.08	48.70	-2	10,818	-0.02%
2020/03/27	35	50.26	15	50.60	48.40	20	10,907	0.18%
2020/03/26	2	51.40	6	51.37	51.80	-4	10,903	-0.04%
2020/03/25	7	52.44	2	52.50	51.40	5	10,937	0.05%
2020/03/24	14	52.01	14	52.63	52.50	0	10,937	0.00%
2020/03/23	17	50.46	7	51.91	51.00	10	10,976	0.09%
2020/03/20	2	50.65	3	50.68	51.40	-1	10,835	-0.01%
2020/03/19	11	48.33	13	48.67	47.20	-2	10,721	-0.02%
2020/03/18	28	51.25	57	51.81	50.50	-29	10,591	-0.27%
2020/03/17	12	48.88	15	49.37	49.15	-3	10,397	-0.03%
2020/03/16	2	49.48	1	48.70	46.55	1	10,242	0.01%
2020/03/13	4	46.99	8	47.18	49.45	-4	10,142	-0.04%
2020/03/12	16	51.13	4	51.03	50.00	12	10,088	0.12%
2020/03/11	3	55.60	17	55.23	54.20	-14	9,966	-0.14%
2020/03/10	15	53.42	22	53.90	55.20	-7	9,869	-0.07%
2020/03/09	34	56.23	20	57.69	55.00	14	9,664	0.14%
2020/03/06	24	57.67	25	57.88	57.60	-1	9,457	-0.01%
2020/03/05	6	57.73	25	57.84	56.90	-19	9,328	-0.20%
2020/03/04	25	56.83	7	56.64	56.70	18	9,246	0.19%
2020/03/03	8	57.55	14	57.82	57.90	-6	9,238	-0.06%
2020/03/02	1	55.80	11	56.21	56.00	-10	9,054	-0.11%
2020/02/27	16	57.05	19	56.83	55.40	-3	8,973	-0.03%
2020/02/26	23	57.15	27	57.89	57.10	-4	8,663	-0.05%
2020/02/25	7	55.50	7	56.23	55.90	0	8,348	0.00%
2020/02/24	11	56.17	5	56.84	55.70	6	8,210	0.07%
2020/02/21	10	55.60	10	55.08	55.50	0	8,069	0.00%
2020/02/20	37	55.47	101	55.78	55.50	-64	7,975	-0.80%	大賣/
2020/02/19	10	57.55	17	57.84	58.20	-7	7,523	-0.09%
2020/02/18	37	58.57	5	58.94	57.20	32	7,427	0.43%
2020/02/17	83	60.72	62	60.84	59.70	21	7,168	0.29%
2020/02/14	98	59.02	46	58.75	60.30	52	6,726	0.77%
2020/02/13	40	55.23	89	54.47	54.90	-49	6,002	-0.82%
2020/02/12	18	52.72	22	53.20	52.40	-4	5,496	-0.07%
2020/02/11	3	51.53	3	52.17	52.00	0	5,386	0.00%
2020/02/10	8	52.21	1	52.10	51.30	7	5,538	0.13%
2020/02/07	28	51.89	12	52.49	52.00	16	5,440	0.29%
2020/02/06	7	52.74	5	53.12	53.60	2	5,321	0.04%
2020/02/05	27	53.21	32	53.03	52.60	-5	5,214	-0.10%
2020/02/04	33	51.39	12	52.63	51.70	21	4,944	0.42%
2020/02/03	15	51.83	25	52.58	52.70	-10	4,849	-0.21%
2020/01/31	39	52.66	57	52.72	53.30	-18	4,686	-0.38%
2020/01/30	6	49.78	0	0.00	49.80	6	4,367	0.14%
2020/01/20	3	50.97	0	0.00	51.00	3	4,231	0.07%
2020/01/17	20	50.27	36	50.41	50.30	-16	4,153	-0.39%
2020/01/16	16	48.33	45	49.04	49.20	-29	3,998	-0.73%
2020/01/15	5	47.10	4	47.34	47.20	1	3,778	0.03%
2020/01/14	1	46.90	6	46.82	46.60	-5	3,766	-0.13%
2020/01/13	3	45.83	2	46.00	46.65	1	3,761	0.03%
2020/01/10	2	45.00	3	45.33	45.40	-1	3,835	-0.03%
2020/01/09	10	45.70	0	0.00	45.30	10	3,831	0.26%
2020/01/07	3	45.80	11	44.70	44.70	-8	3,949	-0.20%
2020/01/06	12	45.69	2	45.65	45.65	10	3,964	0.25%
2020/01/03	14	46.47	8	47.03	46.30	6	4,085	0.15%
2020/01/02	12	47.14	40	47.20	47.25	-28	4,108	-0.68%
2019/12/31	31	46.00	0	0.00	46.00	31	4,206	0.74%
2019/12/27	5	46.60	19	46.65	46.85	-14	4,271	-0.33%
2019/12/26	15	46.51	8	46.64	46.05	7	4,260	0.16%
2019/12/25	10	47.81	21	48.05	47.20	-11	4,222	-0.26%
2019/12/24	35	47.07	13	47.86	47.70	22	4,240	0.52%
2019/12/23	9	46.88	25	47.11	47.60	-16	4,127	-0.39%
2019/12/20	0	0.00	1	46.00	46.00	-1	3,987	-0.03%
2019/12/19	19	46.44	36	45.93	46.50	-17	3,933	-0.43%
2019/12/18	28	45.13	30	45.80	45.10	-2	3,831	-0.05%
2019/12/17	0	0.00	3	44.13	44.10	-3	3,703	-0.08%
2019/12/13	5	44.03	7	43.97	43.70	-2	3,946	-0.05%
2019/12/12	4	43.49	0	0.00	43.45	4	3,953	0.10%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	5	43.90	0	0.00	42.60	5	4,163	0.12%
2019/12/06	0	0.00	1	43.85	44.05	-1	4,135	-0.02%
2019/12/05	1	43.40	0	0.00	43.55	1	4,414	0.02%
2019/12/02	0	0.00	4	43.10	42.65	-4	4,603	-0.09%
2019/11/29	1	43.95	15	43.90	43.75	-14	4,658	-0.30%
2019/11/28	2	44.48	12	44.35	44.80	-10	4,686	-0.21%
2019/11/27	0	0.00	1	43.65	43.95	-1	4,687	-0.02%
2019/11/26	19	43.60	0	0.00	43.60	19	4,722	0.40%
2019/11/25	0	0.00	1	43.00	42.95	-1	4,789	-0.02%
2019/11/22	0	0.00	6	43.03	42.70	-6	4,867	-0.12%
2019/11/21	0	0.00	6	42.55	43.20	-6	4,990	-0.12%
2019/11/20	23	43.06	1	43.70	43.15	22	5,080	0.43%
2019/11/19	10	43.97	1	44.50	43.60	9	5,197	0.17%
2019/11/18	26	44.13	45	44.15	44.30	-19	5,226	-0.36%
2019/11/15	7	42.66	6	42.95	43.00	1	5,233	0.02%
2019/11/13	8	42.89	1	43.00	42.70	7	5,441	0.13%
2019/11/12	3	42.35	1	43.20	43.20	2	5,495	0.04%
2019/11/11	2	43.20	8	42.36	42.10	-6	5,660	-0.11%
2019/11/08	15	44.26	11	43.87	43.85	4	5,702	0.07%
2019/11/07	22	44.42	36	44.16	44.45	-14	5,784	-0.24%
2019/11/05	0	0.00	8	42.26	42.25	-8	6,001	-0.13%
2019/11/04	3	42.97	0	0.00	42.55	3	6,228	0.05%
2019/11/01	1	42.90	0	0.00	43.10	1	6,305	0.02%
2019/10/31	10	43.52	12	43.28	43.25	-2	6,445	-0.03%
2019/10/30	1	43.10	1	43.10	43.15	0	6,554	0.00%
2019/10/29	4	42.25	3	42.68	42.25	1	6,586	0.02%
2019/10/25	4	43.44	2	43.00	42.65	2	6,713	0.03%
2019/10/24	0	0.00	5	43.24	43.40	-5	6,710	-0.07%
2019/10/23	22	42.53	20	43.00	42.50	2	6,712	0.03%
2019/10/22	8	42.97	5	43.15	42.75	3	6,735	0.04%
2019/10/21	2	42.53	1	42.00	42.55	1	6,731	0.01%
2019/10/18	2	41.63	4	42.19	42.85	-2	6,792	-0.03%
2019/10/16	7	41.34	6	41.75	41.80	1	6,818	0.01%
2019/10/15	6	40.24	7	40.55	40.60	-1	6,821	-0.01%
2019/10/14	2	38.85	0	0.00	39.30	2	6,860	0.03%
2019/10/09	8	38.66	8	38.91	38.85	0	6,895	0.00%
2019/10/08	5	41.35	4	41.49	41.05	1	6,871	0.01%
2019/10/07	7	42.37	8	42.45	42.30	-1	6,886	-0.01%
2019/10/04	9	40.66	13	40.90	40.30	-4	6,848	-0.06%
2019/10/01	1	42.20	1	41.70	42.20	0	6,981	0.00%
2019/09/27	5	42.41	7	42.19	42.05	-2	6,999	-0.03%
2019/09/26	2	43.80	1	43.80	43.85	1	7,086	0.01%
2019/09/25	1	44.00	7	43.61	43.60	-6	7,157	-0.08%
2019/09/24	8	44.11	0	0.00	43.80	8	7,262	0.11%
2019/09/23	6	44.31	0	0.00	44.30	6	7,290	0.08%
2019/09/20	2	43.85	1	43.95	43.85	1	7,379	0.01%
2019/09/19	2	43.65	3	43.73	43.60	-1	7,393	-0.01%
2019/09/18	6	43.25	6	44.40	43.40	0	7,383	0.00%
2019/09/17	3	45.37	0	0.00	45.20	3	7,202	0.04%
2019/09/16	7	44.74	27	45.61	44.85	-20	7,215	-0.28%
2019/09/12	6	47.13	0	0.00	46.70	6	7,126	0.08%
2019/09/11	4	47.13	8	47.31	47.15	-4	7,212	-0.06%
2019/09/09	28	47.13	9	46.98	46.70	19	7,411	0.26%
2019/09/06	10	51.25	8	51.48	51.50	2	7,243	0.03%
2019/09/05	9	51.52	1	51.20	51.40	8	7,472	0.11%
2019/09/04	6	50.72	0	0.00	51.00	6	7,480	0.08%
2019/09/03	3	50.70	0	0.00	50.50	3	7,592	0.04%
2019/09/02	3	50.50	2	51.70	51.70	1	7,645	0.01%
2019/08/30	25	51.04	8	50.53	50.30	17	7,796	0.22%
2019/08/29	2	50.60	0	0.00	50.80	2	7,929	0.03%
2019/08/28	9	50.71	0	0.00	50.60	9	7,921	0.11%
2019/08/27	6	51.68	0	0.00	51.00	6	7,869	0.08%
2019/08/26	16	51.86	2	51.30	51.30	14	7,858	0.18%
2019/08/23	9	53.91	0	0.00	53.60	9	7,771	0.12%
2019/08/22	13	54.36	22	54.68	54.90	-9	7,731	-0.12%
2019/08/21	11	54.29	5	54.24	54.20	6	7,650	0.08%
2019/08/20	15	55.39	13	55.67	55.00	2	7,684	0.03%
2019/08/19	12	55.08	17	55.21	55.20	-5	7,690	-0.07%
2019/08/16	14	53.46	3	53.20	53.20	11	7,605	0.14%
2019/08/15	8	53.84	7	54.20	53.90	1	7,544	0.01%
2019/08/14	9	54.78	11	55.21	54.60	-2	7,517	-0.03%
2019/08/13	26	53.94	14	53.51	53.10	12	7,466	0.16%
2019/08/12	21	54.75	6	55.07	54.40	15	7,543	0.20%
2019/08/08	21	55.62	61	55.78	56.50	-40	7,500	-0.53%
2019/08/07	44	53.70	15	54.01	52.80	29	7,291	0.40%
2019/08/06	37	52.05	66	52.63	53.80	-29	7,271	-0.40%
2019/08/05	16	51.76	11	52.18	50.70	5	7,113	0.07%
2019/08/02	31	53.26	17	53.05	52.70	14	7,225	0.19%
2019/08/01	2	52.65	32	52.76	53.00	-30	7,491	-0.40%
2019/07/31	6	51.38	6	51.72	51.60	0	7,711	0.00%
2019/07/30	6	51.02	10	51.51	51.50	-4	7,891	-0.05%
2019/07/29	0	0.00	1	50.20	50.50	-1	7,944	-0.01%
2019/07/25	5	49.73	4	49.98	49.85	1	8,164	0.01%
2019/07/24	5	49.53	4	49.43	49.40	1	8,324	0.01%
2019/07/23	8	50.21	8	49.88	49.80	0	8,400	0.00%
2019/07/22	2	50.03	3	50.07	50.70	-1	8,389	-0.01%
2019/07/19	1	49.75	0	0.00	49.50	1	8,400	0.01%
2019/07/18	8	49.21	0	0.00	49.00	8	8,547	0.09%
2019/07/17	8	50.00	3	50.10	50.10	5	8,531	0.06%
2019/07/16	11	51.21	1	50.70	50.70	10	8,540	0.12%
2019/07/15	8	51.90	3	52.07	51.90	5	8,616	0.06%
2019/07/12	28	51.14	31	51.41	51.50	-3	8,738	-0.03%
2019/07/11	3	49.87	7	50.38	50.70	-4	8,819	-0.05%
2019/07/10	15	50.68	6	50.83	50.20	9	9,016	0.10%
2019/07/09	10	50.40	3	51.03	49.85	7	9,495	0.07%
2019/07/08	17	50.74	4	50.55	50.60	13	10,127	0.13%
2019/07/05	9	51.91	4	51.73	51.70	5	10,138	0.05%
2019/07/04	3	52.00	4	52.43	52.10	-1	10,181	-0.01%
2019/07/03	37	52.40	11	52.20	51.70	26	10,261	0.25%
2019/07/02	12	54.63	2	54.95	54.30	10	10,153	0.10%
2019/07/01	23	54.83	13	55.27	55.50	10	10,229	0.10%
2019/06/28	3	53.83	10	54.36	54.60	-7	10,178	-0.07%
2019/06/27	11	54.25	4	54.30	53.70	7	10,264	0.07%
2019/06/26	7	53.59	8	54.11	54.00	-1	10,310	-0.01%
2019/06/25	8	53.71	7	54.01	54.10	1	10,371	0.01%
2019/06/24	10	53.98	15	54.09	54.30	-5	10,411	-0.05%
2019/06/21	18	53.61	8	54.13	53.10	10	10,404	0.10%
2019/06/20	9	54.13	12	54.13	54.30	-3	10,366	-0.03%
2019/06/19	13	53.47	10	53.92	53.40	3	10,343	0.03%
2019/06/18	21	52.28	26	52.61	53.40	-5	10,289	-0.05%
2019/06/17	10	53.02	1	52.80	52.70	9	10,162	0.09%
2019/06/14	1	55.00	3	55.00	55.00	-2	10,109	-0.02%
2019/06/13	29	55.54	39	55.21	54.90	-10	10,050	-0.10%
2019/06/12	1	53.80	3	53.97	54.00	-2	9,826	-0.02%
2019/06/11	21	53.11	35	53.15	53.10	-14	9,808	-0.14%
2019/06/10	17	53.01	15	52.67	52.60	2	9,740	0.02%
2019/06/06	12	51.91	27	52.20	52.70	-15	9,728	-0.15%
2019/06/05	12	50.87	17	50.78	51.70	-5	9,543	-0.05%
2019/06/04	0	0.00	1	48.20	48.40	-1	9,438	-0.01%
2019/06/03	5	47.44	6	47.47	47.35	-1	9,508	-0.01%
2019/05/31	10	47.99	10	48.09	48.20	0	9,800	0.00%
2019/05/30	7	47.33	5	47.60	47.45	2	9,783	0.02%
2019/05/29	8	47.02	6	47.44	47.50	2	9,802	0.02%
2019/05/28	3	45.93	6	46.31	47.30	-3	9,865	-0.03%
2019/05/27	40	44.55	43	45.16	45.60	-3	9,886	-0.03%
2019/05/24	9	46.17	6	46.57	45.95	3	9,851	0.03%
2019/05/23	5	47.20	2	47.63	46.25	3	9,818	0.03%
2019/05/22	1	49.40	6	49.90	48.95	-5	9,878	-0.05%
2019/05/21	12	49.32	10	49.28	49.75	2	9,976	0.02%
2019/05/20	16	48.70	14	48.69	48.75	2	10,042	0.02%
2019/05/17	34	51.23	24	51.14	49.55	10	9,982	0.10%
2019/05/16	21	52.06	18	52.79	51.70	3	9,904	0.03%
2019/05/15	8	51.38	23	51.64	51.60	-15	9,874	-0.15%
2019/05/14	9	49.46	11	49.58	50.80	-2	9,929	-0.02%
2019/05/13	10	50.12	35	50.13	50.00	-25	10,008	-0.25%
2019/05/10	21	50.50	26	50.64	50.00	-5	10,404	-0.05%
2019/05/09	49	52.63	20	52.54	50.50	29	10,496	0.28%
2019/05/08	52	53.83	28	53.80	55.00	24	10,425	0.23%
2019/05/07	7	50.94	22	51.42	53.70	-15	10,216	-0.15%
2019/05/06	21	50.74	13	51.43	50.00	8	10,111	0.08%
2019/05/03	25	51.19	19	51.39	51.70	6	10,062	0.06%
2019/05/02	16	50.64	10	50.83	50.70	6	10,037	0.06%
2019/04/30	12	50.29	13	50.46	51.20	-1	10,095	-0.01%
2019/04/29	17	48.22	20	49.23	49.25	-3	10,047	-0.03%
2019/04/26	22	49.36	20	48.70	48.50	2	10,085	0.02%
2019/04/25	7	48.53	8	48.96	49.10	-1	10,291	-0.01%
2019/04/24	13	50.14	6	50.60	49.00	7	10,513	0.07%
2019/04/23	2	49.85	6	50.45	50.70	-4	10,808	-0.04%
2019/04/22	5	50.02	3	50.03	49.70	2	11,100	0.02%
2019/04/19	12	50.68	17	51.14	50.40	-5	11,010	-0.05%
2019/04/18	14	50.56	3	50.53	50.00	11	10,844	0.10%
2019/04/17	7	51.50	7	51.33	52.00	0	10,676	0.00%
2019/04/16	11	50.18	3	50.77	50.70	8	10,536	0.08%
2019/04/15	9	50.10	18	50.11	51.00	-9	10,281	-0.09%
2019/04/12	8	48.41	22	48.85	46.45	-14	9,716	-0.14%
2019/04/11	5	46.75	15	46.77	46.95	-10	9,029	-0.11%
2019/04/10	0	0.00	6	45.70	45.75	-6	8,884	-0.07%
2019/04/09	12	45.54	14	45.66	45.45	-2	8,873	-0.02%
2019/04/08	2	45.40	2	45.13	45.10	0	8,766	0.00%
2019/04/03	2	44.65	9	45.18	44.70	-7	8,714	-0.08%
2019/04/02	2	43.83	12	44.51	43.85	-10	8,645	-0.12%
2019/04/01	6	44.57	12	44.93	44.00	-6	8,611	-0.07%
2019/03/29	6	43.78	12	43.04	43.85	-6	8,466	-0.07%
2019/03/28	7	42.46	13	42.42	41.80	-6	8,339	-0.07%
2019/03/27	2	41.90	0	0.00	42.15	2	8,292	0.02%
2019/03/26	1	41.70	2	41.33	41.40	-1	8,246	-0.01%
2019/03/25	1	41.00	0	0.00	40.80	1	8,317	0.01%
2019/03/21	0	0.00	1	41.85	42.00	-1	8,383	-0.01%
2019/03/19	6	41.07	0	0.00	41.60	6	8,334	0.07%
2019/03/18	0	0.00	2	40.60	40.40	-2	8,292	-0.02%
2019/03/15	2	41.75	2	41.15	41.15	0	8,266	0.00%
2019/03/14	2	41.05	0	0.00	41.90	2	8,256	0.02%
2019/03/13	11	40.45	0	0.00	40.80	11	8,263	0.13%
2019/03/12	8	41.50	16	41.30	40.45	-8	8,221	-0.10%
2019/03/11	0	0.00	1	41.30	41.35	-1	8,174	-0.01%
2019/03/08	0	0.00	2	41.90	41.45	-2	8,280	-0.02%
2019/03/07	1	42.70	2	42.98	42.65	-1	8,253	-0.01%
2019/03/06	13	45.28	10	45.14	43.70	3	8,223	0.04%
2019/03/05	0	0.00	2	44.20	44.25	-2	8,029	-0.02%
2019/02/27	15	43.37	1	43.65	44.30	14	8,141	0.17%
2019/02/26	11	43.74	3	43.90	43.60	8	8,098	0.10%
2019/02/25	5	43.50	15	44.23	44.45	-10	8,177	-0.12%
2019/02/22	30	43.63	18	43.79	43.40	12	8,166	0.15%
2019/02/21	43	45.72	21	45.66	44.40	22	8,278	0.27%
2019/02/20	3	44.70	1	43.90	45.00	2	8,215	0.02%
2019/02/18	5	44.96	0	0.00	44.15	5	8,149	0.06%
2019/02/15	0	0.00	33.3	44.42	44.30	-33.3	8,216	-0.41%
2019/02/14	25	45.79	48	45.65	45.10	-23	8,225	-0.28%
2019/02/13	34	45.89	29	47.16	45.25	5	8,184	0.06%
2019/02/12	11	47.19	2	47.75	46.95	9	8,142	0.11%
2019/02/11	28	46.10	3	46.15	48.05	25	8,166	0.31%
2019/01/30	5	41.05	7	41.87	43.70	-2	7,777	-0.03%
2019/01/29	13	41.88	13	41.75	40.65	0	7,542	0.00%
2019/01/28	15	42.06	13	41.82	41.10	2	7,297	0.03%
2019/01/25	35	41.93	2	40.85	40.80	33	7,166	0.46%
2019/01/24	0	0.00	2	40.95	41.25	-2	7,083	-0.03%
2019/01/23	5	40.63	18	40.23	41.00	-13	6,996	-0.19%
2019/01/22	11	39.67	0	0.00	39.65	11	6,839	0.16%
2019/01/21	2.3	40.65	11	41.89	40.30	-8.7	6,699	-0.13%
2019/01/18	11	41.27	1	40.70	41.35	10	6,564	0.15%
2019/01/17	8	42.14	25	41.50	40.55	-17	6,416	-0.26%
2019/01/16	29	40.66	17	40.17	41.15	12	6,188	0.19%
2019/01/15	32	39.17	40	38.78	39.60	-8	5,890	-0.14%
2019/01/14	36	37.63	19.2	37.36	38.20	16.8	5,445	0.31%
2019/01/11	1	34.80	0	0.00	34.80	1	5,098	0.02%
2019/01/09	1	35.20	12	35.70	35.25	-11	5,146	-0.21%
2019/01/07	7	35.16	10	35.32	35.05	-3	5,120	-0.06%
2019/01/04	0	0.00	4	33.98	34.90	-4	5,160	-0.08%
2019/01/03	15	35.06	0	0.00	34.80	15	5,244	0.29%
2019/01/02	4	34.76	0	0.00	34.40	4	5,265	0.08%
2018/12/28	4	34.40	4	34.16	34.55	0	5,266	0.00%
2018/12/27	2	33.40	2	33.20	33.20	0	5,340	0.00%
2018/12/26	0	0.00	8	33.47	32.65	-8	5,456	-0.15%
2018/12/25	1	33.80	25	33.50	33.20	-24	5,582	-0.43%
2018/12/24	0	0.00	2	34.53	34.55	-2	5,528	-0.04%
2018/12/22	0	0.00	2	34.95	34.85	-2	5,669	-0.04%
2018/12/21	13	35.47	5	35.18	35.50	8	5,693	0.14%
2018/12/20	10	35.70	1	35.80	35.70	9	5,646	0.16%
2018/12/19	1	35.20	13	35.57	35.20	-12	5,620	-0.21%
2018/12/18	29	35.99	25	35.65	35.25	4	5,647	0.07%
2018/12/17	20	35.45	43	35.53	35.65	-23	5,602	-0.41%
2018/12/14	63	35.40	46	35.49	35.50	17	5,722	0.30%
2018/12/13	6	35.05	0	0.00	35.00	6	5,708	0.11%
2018/12/11	0	0.00	1	34.40	34.25	-1	5,785	-0.02%
2018/12/10	3	33.58	0	0.00	34.30	3	5,869	0.05%
2018/12/06	1	33.85	3	33.82	34.00	-2	5,940	-0.03%
2018/12/04	7	35.44	2	35.55	35.40	5	6,055	0.08%
2018/12/03	14	36.66	13	36.79	36.35	1	6,100	0.02%
2018/11/30	3	35.90	4	35.88	35.50	-1	6,288	-0.02%
2018/11/29	2	36.00	9	35.66	34.90	-7	6,381	-0.11%
2018/11/28	6	35.72	19	36.11	35.60	-13	6,722	-0.19%
2018/11/27	34	35.23	1	34.80	35.35	33	6,715	0.49%
2018/11/26	6	33.98	0	0.00	34.55	6	6,769	0.09%
2018/11/23	0	0.00	2	33.50	33.10	-2	6,853	-0.03%
2018/11/22	17	34.14	14	33.59	33.10	3	6,997	0.04%
2018/11/21	1	34.35	1	34.60	34.60	0	7,287	0.00%
2018/11/20	9	34.68	8	34.62	34.50	1	7,661	0.01%
2018/11/19	2	34.73	3	35.07	35.25	-1	7,658	-0.01%
2018/11/16	5	34.74	5	34.72	34.55	0	7,754	0.00%
2018/11/15	5	34.77	18	34.90	34.90	-13	7,771	-0.17%
2018/11/14	4	34.53	2	34.28	34.75	2	7,837	0.03%
2018/11/13	19	33.73	2	33.43	34.25	17	7,727	0.22%
2018/11/12	5	33.27	1	33.50	33.45	4	7,645	0.05%
2018/11/09	1	31.95	20	32.41	33.20	-19	7,615	-0.25%
2018/11/08	11	33.50	22	34.76	32.10	-11	7,626	-0.14%
2018/11/07	11	32.91	2	32.48	33.00	9	7,553	0.12%
2018/11/06	21	32.11	9	31.72	31.95	12	7,623	0.16%
2018/11/05	2	32.15	0	0.00	32.40	2	7,638	0.03%
2018/11/02	2	30.40	3	31.05	31.20	-1	7,608	-0.01%
2018/11/01	14	30.39	5	30.35	30.65	9	7,783	0.12%
2018/10/31	5	29.50	12	29.43	29.50	-7	7,845	-0.09%
2018/10/30	1	27.85	1	28.30	28.30	0	7,902	0.00%
2018/10/29	1	28.55	1	27.70	27.70	0	8,102	0.00%
2018/10/26	0	0.00	1	28.55	28.25	-1	8,217	-0.01%
2018/10/25	1	29.15	21	29.25	29.00	-20	8,398	-0.24%
2018/10/24	0	0.00	1	30.10	30.10	-1	8,476	-0.01%
2018/10/22	2	29.38	2	29.73	30.55	0	8,882	0.00%
2018/10/18	0	0.00	1	29.95	29.75	-1	9,394	-0.01%
2018/10/17	1	29.60	11	29.65	29.65	-10	9,724	-0.10%
2018/10/16	0	0.00	1	28.50	28.85	-1	9,755	-0.01%
2018/10/15	0	0.00	8	28.21	28.40	-8	9,824	-0.08%
2018/10/12	0	0.00	2	27.10	27.80	-2	9,868	-0.02%
2018/10/11	4	25.98	0	0.00	26.00	4	9,927	0.04%
2018/10/09	2	28.50	5	28.90	28.80	-3	10,178	-0.03%
2018/10/08	0	0.00	3	29.95	29.45	-3	10,380	-0.03%
2018/10/05	6	29.26	6	29.12	29.40	0	10,806	0.00%
2018/10/04	10	30.60	1	30.90	30.30	9	10,989	0.08%
2018/10/03	5	31.94	1	32.25	32.00	4	10,902	0.04%
2018/10/02	0	0.00	20	31.15	31.20	-20	10,818	-0.18%
2018/10/01	23	30.84	15	30.62	30.95	8	10,962	0.07%
2018/09/27	1	32.50	1	32.00	32.25	0	10,989	0.00%
2018/09/25	0	0.00	1	32.05	32.15	-1	11,008	-0.01%
2018/09/21	1	31.55	10	31.60	31.45	-9	10,954	-0.08%
2018/09/20	10	30.85	40	31.40	30.85	-30	10,881	-0.28%
2018/09/19	10	33.26	18	32.97	32.25	-8	10,713	-0.07%
2018/09/18	7	32.99	1	32.90	33.10	6	10,631	0.06%
2018/09/14	0	0.00	4	33.80	34.25	-4	10,591	-0.04%
2018/09/13	7	33.11	5	33.60	33.20	2	10,476	0.02%
2018/09/12	21	33.78	10	34.10	33.30	11	10,383	0.11%
2018/09/11	5	33.53	12	33.70	34.70	-7	10,325	-0.07%
2018/09/10	57	32.66	44	32.94	33.00	13	10,218	0.13%
2018/09/07	22	34.55	0	0.00	34.60	22	10,088	0.22%
2018/09/06	52	35.14	18	35.45	35.00	34	10,124	0.34%
2018/09/05	34	34.34	138	34.73	34.70	-104	9,826	-1.06%	大賣/鉅額交易
2018/09/04	40	34.99	60	35.31	34.10	-20	9,652	-0.21%
2018/09/03	45	36.27	3	36.62	36.70	42	9,251	0.45%
2018/08/31	21	37.02	24	36.72	36.60	-3	9,128	-0.03%
2018/08/30	66	36.32	30	36.44	36.70	36	8,975	0.40%
2018/08/29	28	37.17	10	36.90	37.35	18	8,820	0.20%
2018/08/28	63	35.80	72	35.92	36.70	-9	8,635	-0.10%
2018/08/27	89	34.85	82	34.89	35.30	7	8,230	0.09%
2018/08/24	19	32.88	15	32.81	33.10	4	7,915	0.05%
2018/08/23	34	32.25	27	32.25	32.35	7	7,920	0.09%
2018/08/22	6	31.73	15	31.82	32.25	-9	7,714	-0.12%
2018/08/21	20	31.43	9	31.22	31.75	11	7,654	0.14%
2018/08/20	4	30.20	10	30.06	30.30	-6	7,477	-0.08%
2018/08/17	0	0.00	1	30.50	29.70	-1	7,456	-0.01%
2018/08/16	0	0.00	3	29.87	30.10	-3	7,415	-0.04%
2018/08/15	10	30.12	4	30.00	29.85	6	7,407	0.08%
2018/08/14	10	29.94	3	30.28	29.65	7	7,324	0.10%
2018/08/13	10	30.89	7	30.54	30.75	3	7,189	0.04%
2018/08/10	11	32.29	17	32.41	31.80	-6	7,032	-0.09%
2018/08/09	8	31.72	7	31.96	31.90	1	6,961	0.01%
2018/08/08	39	32.72	29	31.73	31.75	10	6,907	0.14%
2018/08/07	7	32.39	6	32.48	32.65	1	6,787	0.01%
2018/08/06	12	31.76	14	31.78	31.80	-2	6,687	-0.03%
2018/08/03	20	32.94	11	32.27	32.20	9	6,627	0.14%
2018/08/02	12	32.36	7	31.98	32.30	5	6,498	0.08%
2018/08/01	9	32.82	6	32.91	31.85	3	6,373	0.05%
2018/07/31	2	32.05	5	32.00	32.00	-3	6,187	-0.05%
2018/07/30	14	32.08	8	32.18	32.40	6	6,110	0.10%
2018/07/27	30	31.57	14	31.60	32.00	16	5,970	0.27%
2018/07/26	18	31.11	28.7	31.22	31.00	-10.7	5,694	-0.19%
2018/07/25	2	29.30	4	29.51	29.25	-2	5,245	-0.04%
2018/07/24	28	29.28	38	29.44	29.30	-10	5,128	-0.19%
2018/07/23	3	27.83	0	0.00	27.95	3	4,781	0.06%
2018/07/20	6	27.90	9	28.24	28.60	-3	4,759	-0.06%
2018/07/19	6	28.46	14	28.99	28.45	-8	4,688	-0.17%
2018/07/18	8	28.12	17	28.24	28.60	-9	4,648	-0.19%
2018/07/17	42	29.00	34	29.03	28.65	8	4,508	0.18%
2018/07/16	22	28.95	2	29.43	28.10	20	4,143	0.48%
2018/07/13	36	28.53	39	27.95	29.30	-3	3,897	-0.08%
2018/07/12	18	26.16	30	25.98	27.75	-12	3,424	-0.35%
2018/07/11	6	25.49	1	25.15	25.25	5	3,103	0.16%
2018/07/10	10	25.60	10	25.75	24.90	0	3,074	0.00%
2018/07/09	1	26.05	15	25.74	25.15	-14	2,996	-0.47%
2018/07/06	11	24.63	11	24.52	25.35	0	2,827	0.00%
2018/07/05	2	23.10	0	0.00	23.10	2	2,615	0.08%
2018/07/04	0	0.00	2	23.85	23.85	-2	2,583	-0.08%
2018/07/03	0	0.00	2	23.50	23.30	-2	2,528	-0.08%
2018/06/28	3	22.90	1	23.15	22.75	2	2,461	0.08%
2018/06/26	2	22.90	3	23.70	23.60	-1	2,427	-0.04%
2018/06/25	8	23.74	15	23.71	23.35	-7	2,387	-0.29%
2018/06/22	8	22.39	7	22.35	22.30	1	2,311	0.04%
2018/06/21	0	0.00	3	22.70	22.75	-3	2,305	-0.13%
2018/06/19	0	0.00	2	22.95	22.90	-2	2,276	-0.09%
2018/06/15	2	23.40	0	0.00	23.50	2	2,256	0.09%
2018/06/14	9	24.31	4	24.11	23.60	5	2,236	0.22%
2018/06/13	0	0.00	5	23.94	24.35	-5	2,068	-0.24%
2018/06/12	13	23.45	3	23.90	23.25	10	2,014	0.50%
2018/06/11	28	23.37	13	23.52	23.80	15	2,031	0.74%
2018/06/08	3	23.45	0	0.00	23.35	3	2,028	0.15%
2018/06/07	0	0.00	1	23.90	23.70	-1	2,010	-0.05%
2018/06/06	2	23.70	2	24.10	24.10	0	1,969	0.00%
2018/06/05	3	23.60	5	24.15	23.85	-2	1,935	-0.10%
2018/06/04	2	23.35	2	23.65	23.60	0	1,887	0.00%
2018/06/01	16	23.81	8	24.73	23.50	8	1,842	0.43%
2018/05/31	26	23.43	59	23.11	23.65	-33	1,706	-1.93%
2018/05/30	2	21.35	0	0.00	21.50	2	1,504	0.13%
2018/05/29	2	21.85	0	0.00	21.60	2	1,498	0.13%
2018/05/28	15	21.72	0	0.00	21.85	15	1,464	1.02%
2018/05/25	5	21.60	0	0.00	21.90	5	1,443	0.35%
2018/05/23	3	21.75	1	22.05	21.85	2	1,412	0.14%
2018/05/22	39	22.07	14	22.06	22.10	25	1,367	1.83%
2018/05/21	3	21.52	0	0.00	21.90	3	1,311	0.23%
2018/05/15	2	21.65	2	21.80	21.60	0	1,237	0.00%
2018/05/14	2	20.95	0	0.00	21.25	2	1,155	0.17%
2018/05/10	0	0.00	3	22.68	22.25	-3	1,100	-0.27%
2018/05/09	0	0.00	6	21.93	22.30	-6	1,007	-0.60%
2018/05/07	10	22.68	61	22.56	22.50	-51	950	-5.37%
2018/05/04	0	0.00	1	22.45	22.45	-1	913	-0.11%
2018/05/02	0	0.00	1	22.00	22.25	-1	828	-0.12%
2018/04/26	0	0.00	2	22.25	21.35	-2	770	-0.26%
2018/04/25	4	21.40	6	21.34	21.70	-2	701	-0.29%
2018/04/24	0	0.00	7	20.69	20.65	-7	654	-1.07%
2018/04/18	0	0.00	2.1	20.60	20.60	-2.1	604	-0.34%
2018/04/17	0	0.00	10	21.15	20.65	-10	596	-1.68%
2018/04/16	0	0.00	5	21.22	20.80	-5	594	-0.84%
2018/04/12	0	0.00	20	20.05	20.25	-20	587	-3.40%
2018/04/11	0	0.00	10	19.55	19.40	-10	580	-1.72%
2018/04/10	5	19.80	0	0.00	19.50	5	589	0.85%
2018/03/15	2	20.78	11	20.45	20.65	-9	634	-1.42%
2018/03/14	7	20.43	11	20.31	20.65	-4	594	-0.67%
2018/03/09	2	18.85	0	0.00	18.90	2	570	0.35%
2018/03/05	0	0.00	70	18.77	18.80	-70	560	-12.50%
2018/02/07	0	0.00	10	18.70	18.85	-10	621	-1.61%
2018/02/06	47	18.56	25	18.52	18.20	22	681	3.23%
2018/01/29	15	20.60	0	0.00	20.60	15	710	2.11%
2018/01/26	5	21.15	0	0.00	20.70	5	709	0.70%
2018/01/25	5	21.45	0	0.00	21.35	5	720	0.69%
2018/01/24	5	21.75	0	0.00	21.80	5	755	0.66%
2018/01/19	0	0.00	0	21.95	21.95	0	758	0.00%
2018/01/10	10	21.20	0	0.00	21.20	10	759	1.32%
2018/01/09	10	22.10	0	0.00	22.00	10	746	1.34%
2018/01/08	0	0.00	20	22.33	22.40	-20	738	-2.71%
2018/01/04	20	21.15	0	0.00	21.35	20	699	2.86%
2018/01/02	0	0.00	3	20.85	20.95	-3	692	-0.43%