威剛 (3260)-康和-仁愛券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288張
產業
上櫃半導體類股
1069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

威剛 (3260)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	0	0.00	2	100.20	100.00	-2	9,522	-0.02%
2024/04/29	0	0.00	1	100.50	101.00	-1	9,534	-0.01%
2024/04/26	2	99.30	10	99.10	99.10	-8	9,577	-0.08%
2024/04/25	2	99.65	3	99.73	98.70	-1	9,568	-0.01%
2024/04/24	1	99.60	3	99.73	99.50	-2	9,605	-0.02%
2024/04/23	1	94.00	0	0.00	94.50	1	9,533	0.01%
2024/04/22	2	94.35	4	95.55	93.10	-2	9,519	-0.02%
2024/04/19	8	96.34	21	97.72	96.20	-13	9,553	-0.14%
2024/04/18	12	102.71	1	103.00	102.50	11	9,358	0.12%
2024/04/17	5.1	103.92	1	103.00	103.50	4.1	9,265	0.04%
2024/04/16	4.1	105.11	20	108.83	104.00	-15.9	9,086	-0.17%
2024/04/15	9	115.44	1	113.00	115.50	8	8,768	0.09%
2024/04/12	14	113.86	3	112.67	113.00	11	8,612	0.13%
2024/04/11	15	109.97	0	0.00	108.50	15	8,205	0.18%
2024/04/10	3	111.67	6	111.25	113.00	-3	7,874	-0.04%
2024/04/09	5	103.50	0	0.00	103.00	5	7,133	0.07%
2024/04/08	1	99.60	0	0.00	101.00	1	7,015	0.01%
2024/04/02	0	0.00	5	101.50	99.90	-5	7,596	-0.07%
2024/04/01	0	0.00	10	100.00	100.50	-10	7,633	-0.13%
2024/03/29	6	99.13	1	100.00	98.70	5	7,545	0.07%
2024/03/28	1	99.10	0.5	99.50	98.80	0.5	7,521	0.01%
2024/03/27	0	0.00	1	99.10	98.80	-1	7,648	-0.01%
2024/03/25	1	98.30	0	0.00	98.30	1	7,665	0.01%
2024/03/22	10	101.00	1	100.00	98.70	9	7,688	0.12%
2024/03/21	13	99.18	24	100.06	100.50	-11	7,607	-0.14%
2024/03/20	1	96.20	1	97.20	96.00	0	7,517	0.00%
2024/03/19	1	95.90	1	96.60	96.90	0	7,570	0.00%
2024/03/18	0	0.00	0	96.40	96.20	0	7,683	0.00%
2024/03/15	0	0.00	1	95.90	95.60	-1	7,859	-0.01%
2024/03/12	1	96.70	2.1	97.29	97.80	-1.1	8,413	-0.01%
2024/03/07	13	97.84	2	99.60	96.20	11	8,690	0.13%
2024/03/06	6	97.12	6	97.57	97.10	0	8,643	0.00%
2024/03/05	12	97.33	10	98.50	97.40	2	8,800	0.02%
2024/03/01	1	99.10	0	0.00	99.20	1	8,773	0.01%
2024/02/29	1	99.20	2	99.55	100.00	-1	8,862	-0.01%
2024/02/27	2	98.70	3.3	100.06	98.50	-1.3	8,902	-0.01%
2024/02/26	2	98.25	0	0.00	98.00	2	8,918	0.02%
2024/02/23	2	103.50	1	103.50	100.00	1	8,893	0.01%
2024/02/21	1	100.50	1	101.00	100.00	0	8,855	0.00%
2024/02/19	10	99.50	1	98.20	99.90	9	8,840	0.10%
2024/02/15	12	97.11	0	0.00	97.40	12	8,904	0.13%
2024/02/05	3	95.23	0	0.00	95.10	3	9,083	0.03%
2024/02/02	3	95.97	0	0.00	96.00	3	9,175	0.03%
2024/01/31	0	0.00	1	96.10	95.90	-1	9,593	-0.01%
2024/01/29	1	95.40	1	94.70	96.80	0	10,000	0.00%
2024/01/26	1	95.30	1	95.30	94.50	0	10,159	0.00%
2024/01/25	1	96.20	1	96.50	95.60	0	10,400	0.00%
2024/01/24	6	96.68	0.1	97.70	96.60	5.9	10,545	0.06%
2024/01/23	0	0.00	1	95.50	96.20	-1	10,454	-0.01%
2024/01/22	5	95.24	2	95.15	95.30	3	10,605	0.03%
2024/01/18	1.3	91.68	0	0.00	93.00	1.3	10,885	0.01%
2024/01/17	17	93.81	1	96.40	93.70	16	11,043	0.14%
2024/01/16	0.1	97.00	2	96.85	96.80	-1.9	11,389	-0.02%
2024/01/15	1	97.70	1.1	96.33	98.00	-0.1	11,588	0.00%
2024/01/12	5	95.00	0	0.00	94.40	5	11,747	0.04%
2024/01/11	1	95.60	1	95.70	95.60	0	12,242	0.00%
2024/01/10	1	95.10	1	95.90	96.20	0	12,853	0.00%
2024/01/09	0	0.00	1	97.10	95.30	-1	13,309	-0.01%
2024/01/08	11	97.24	3	97.80	98.20	8	13,343	0.06%
2024/01/04	3	97.37	7	98.63	96.70	-4	13,662	-0.03%
2024/01/03	4	97.98	5	99.18	98.30	-1	13,720	-0.01%
2024/01/02	6	102.58	5	102.50	100.50	1	13,730	0.01%
2023/12/29	30	106.50	14	106.50	103.00	16	13,802	0.12%
2023/12/28	1	103.00	2	104.75	105.50	-1	13,716	-0.01%
2023/12/27	1	104.50	0	0.00	104.50	1	14,145	0.01%
2023/12/26	1	100.50	2	101.25	101.50	-1	14,086	-0.01%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	11	101.09	2	104.50	101.00	9	14,205	0.06%
2023/12/20	2	100.00	0	0.00	99.40	2	14,006	0.01%
2023/12/18	1	101.50	0	0.00	102.50	1	14,002	0.01%
2023/12/15	1	102.50	3	105.17	102.00	-2	14,102	-0.01%
2023/12/14	0	0.00	4	103.75	103.00	-4	13,983	-0.03%
2023/12/13	0	0.00	2	102.50	102.50	-2	13,988	-0.01%
2023/12/12	12	105.50	0	0.00	104.00	12	14,226	0.08%
2023/12/11	0	0.00	5	104.50	104.50	-5	14,214	-0.04%
2023/12/08	1	104.50	7	103.36	104.00	-6	14,283	-0.04%
2023/12/07	27	102.43	6	101.33	100.50	21	14,549	0.14%
2023/12/06	0	0.00	4	100.45	102.50	-4	14,518	-0.03%
2023/12/05	5	98.94	2	99.30	98.30	3	14,444	0.02%
2023/12/04	4	101.63	3	102.00	101.00	1	14,573	0.01%
2023/12/01	2	99.75	0	0.00	99.60	2	14,420	0.01%
2023/11/30	1	100.50	0	0.00	100.00	1	14,419	0.01%
2023/11/29	5	98.70	3	98.90	98.90	2	14,336	0.01%
2023/11/28	9	95.36	12	96.02	96.70	-3	14,478	-0.02%
2023/11/27	2	95.20	1	95.80	94.10	1	14,801	0.01%
2023/11/24	4	97.85	2	97.85	96.30	2	14,833	0.01%
2023/11/22	0	0.00	2	98.10	98.20	-2	14,586	-0.01%
2023/11/21	3	99.23	4	99.50	98.90	-1	14,530	-0.01%
2023/11/20	3	99.13	5	99.62	99.10	-2	14,495	-0.01%
2023/11/17	12	97.81	109	98.11	97.70	-97	14,378	-0.67%	大賣/
2023/11/16	3	100.60	8	100.88	99.80	-5	14,182	-0.04%
2023/11/15	114	102.55	0	0.00	102.00	114	14,044	0.81%	大買/鉅額交易
2023/11/14	3	104.00	1	105.00	105.00	2	13,852	0.01%
2023/11/13	15	104.00	15	105.87	105.00	0	13,780	0.00%
2023/11/09	3	101.33	2	100.00	101.00	1	13,446	0.01%
2023/11/08	2	102.75	1	103.00	103.00	1	13,263	0.01%
2023/11/07	7	103.50	2	103.50	105.00	5	13,107	0.04%
2023/11/06	3	100.67	1	101.50	101.50	2	12,926	0.02%
2023/11/03	0	0.00	6.1	100.83	100.50	-6.1	12,866	-0.05%
2023/11/02	13	98.18	21	98.48	99.30	-8	12,685	-0.06%
2023/11/01	9	97.27	5	98.56	96.20	4	12,404	0.03%
2023/10/31	27	99.05	11	99.31	97.40	16	12,230	0.13%
2023/10/30	17	97.75	6	97.92	98.50	11	12,040	0.09%
2023/10/27	5	96.20	10	95.46	94.10	-5	11,889	-0.04%
2023/10/26	24	97.87	2	98.40	97.50	22	11,731	0.19%
2023/10/25	1	98.10	3	99.17	99.10	-2	11,706	-0.02%
2023/10/24	16	101.63	1	107.50	101.50	15	11,574	0.13%
2023/10/23	7	106.14	9	105.56	106.00	-2	11,171	-0.02%
2023/10/20	5	103.60	5.3	104.72	105.00	-0.3	10,962	0.00%
2023/10/19	33	104.97	38	105.76	104.00	-5	10,690	-0.05%
2023/10/18	26	100.79	17.1	102.35	101.50	8.9	10,203	0.09%
2023/10/17	19	100.05	23.1	100.86	100.00	-4.1	9,629	-0.04%
2023/10/16	26	95.54	87	97.05	96.10	-61	9,184	-0.66%
2023/10/13	32	96.91	3	98.40	96.70	29	9,084	0.32%
2023/10/12	37	93.38	6	93.02	93.60	31	8,735	0.35%
2023/10/11	79	92.88	6	93.53	92.20	73	8,644	0.84%
2023/10/06	23	92.80	7	93.10	93.00	16	8,530	0.19%
2023/10/05	3	92.17	0	0.00	91.00	3	8,348	0.04%
2023/10/04	63	94.53	71.2	92.84	92.50	-8.2	8,233	-0.10%
2023/10/03	11	93.22	12.3	93.79	92.90	-1.3	7,895	-0.02%
2023/10/02	0	0.00	2.3	87.01	88.40	-2.3	7,471	-0.03%
2023/09/28	1.1	84.61	0.1	85.00	84.50	1	7,488	0.01%
2023/09/27	17	86.65	2	86.80	87.20	15	7,596	0.20%
2023/09/26	2	86.95	0	0.00	86.20	2	7,780	0.03%
2023/09/25	20	90.00	5	90.00	88.70	15	7,815	0.19%
2023/09/22	16	87.92	7	87.94	89.30	9	7,994	0.11%
2023/09/21	12	86.67	2	87.25	87.60	10	8,294	0.12%
2023/09/20	4	89.00	4	89.78	87.20	0	8,502	0.00%
2023/09/19	1	90.20	0	0.00	90.30	1	8,469	0.01%
2023/09/18	12	91.60	6	91.57	91.40	6	8,485	0.07%
2023/09/15	20	92.95	31.5	93.38	93.40	-11.5	8,464	-0.14%
2023/09/14	2	91.30	0	0.00	90.80	2	8,253	0.02%
2023/09/13	1.2	88.45	5	89.70	90.70	-3.8	8,356	-0.05%
2023/09/12	9.2	90.46	15	90.91	90.40	-5.9	8,732	-0.07%
2023/09/11	0	0.00	1	88.40	88.60	-1	8,394	-0.01%
2023/09/08	2.3	87.13	0	0.00	86.90	2.3	8,411	0.03%
2023/09/07	21	88.53	23	89.27	88.80	-2	8,471	-0.02%
2023/09/06	3	86.70	0	0.00	86.80	3	8,412	0.04%
2023/09/01	3	87.47	5	87.82	87.90	-2	8,392	-0.02%
2023/08/31	5	87.34	14	86.44	86.80	-9	8,249	-0.11%
2023/08/30	0	0.00	9	82.46	83.80	-9	7,899	-0.11%
2023/08/28	1	76.50	0	0.00	75.90	1	8,208	0.01%
2023/08/25	1	79.20	0	0.00	79.20	1	8,894	0.01%
2023/08/24	0	0.00	2	80.75	79.50	-2	8,995	-0.02%
2023/08/17	2	74.15	0	0.00	78.00	2	9,043	0.02%
2023/08/15	0	0.00	2	76.60	77.00	-2	9,025	-0.02%
2023/08/14	3	74.23	0	0.00	74.30	3	9,116	0.03%
2023/08/11	4	75.70	0	0.00	76.00	4	9,085	0.04%
2023/08/10	10	78.10	0	0.00	76.70	10	9,049	0.11%
2023/08/09	5	82.22	4	80.60	79.50	1	8,965	0.01%
2023/08/02	1	80.00	11	79.81	80.00	-10	8,776	-0.11%
2023/08/01	8	82.79	0	0.00	82.60	8	8,739	0.09%
2023/07/31	11	84.00	0	0.00	81.90	11	8,707	0.13%
2023/07/27	0	0.00	2	80.40	81.30	-2	8,513	-0.02%
2023/07/26	2	76.90	240	76.97	76.80	-238	8,403	-2.83%	大賣/鉅額交易
2023/07/20	0	0.00	2	82.40	81.00	-2	8,360	-0.02%
2023/07/18	6	82.02	0	0.00	81.90	6	8,264	0.07%
2023/07/17	46	84.84	0	0.00	84.80	46	8,211	0.56%
2023/07/14	24	85.50	1	84.90	85.70	23	8,239	0.28%
2023/07/13	1	84.00	1	84.20	83.30	0	8,238	0.00%
2023/07/07	9	84.58	1	84.30	83.30	8	8,179	0.10%
2023/07/06	2	89.30	2	89.70	87.40	0	8,163	0.00%
2023/07/05	4	93.65	1	94.80	90.40	3	8,074	0.04%
2023/07/04	31	92.68	8	91.53	92.90	23	7,943	0.29%
2023/07/03	2	88.00	23	88.99	89.70	-21	7,786	-0.27%
2023/06/30	121	88.97	97	89.30	89.00	24	7,981	0.30%	大買/
2023/06/29	46	91.01	45	91.85	92.30	1	7,891	0.01%
2023/06/28	56	91.14	37	90.91	88.20	19	7,529	0.25%
2023/06/27	3	83.90	3	85.90	86.40	0	7,284	0.00%
2023/06/26	2	88.40	2	86.90	86.90	0	7,213	0.00%
2023/06/21	0	0.00	1	91.00	90.60	-1	7,206	-0.01%
2023/06/20	7	90.39	5	90.98	90.40	2	7,312	0.03%
2023/06/19	82	91.39	52	92.03	92.50	30	7,249	0.41%
2023/06/16	6	90.98	49.2	93.13	92.10	-43.2	6,985	-0.62%
2023/06/15	81	88.88	88	88.72	87.80	-7	6,376	-0.11%
2023/06/14	106	86.76	85	87.73	89.40	21	6,180	0.34%	大買/
2023/06/12	1	86.60	13	85.88	85.50	-12	5,805	-0.21%
2023/06/08	1	84.60	0.2	84.30	84.30	0.8	5,533	0.01%
2023/06/07	6	84.30	1	83.60	84.00	5	5,479	0.09%
2023/06/06	1	81.70	1	82.80	81.80	0	5,393	0.00%
2023/06/02	1	85.50	1	85.90	85.60	0	5,212	0.00%
2023/06/01	20	86.11	30	86.58	85.60	-10	5,141	-0.19%
2023/05/31	9	87.98	36.3	87.56	89.30	-27.3	4,817	-0.57%
2023/05/30	1	81.00	7	81.14	81.20	-6	4,092	-0.15%
2023/05/29	0	0.00	10	79.36	79.90	-10	3,973	-0.25%
2023/05/26	27	77.07	102	77.30	77.00	-75	3,866	-1.94%	大賣/
2023/05/25	1	75.80	0	0.00	76.70	1	3,864	0.03%
2023/05/24	2	76.70	5	77.50	76.70	-3	3,852	-0.08%
2023/05/22	5	77.34	0	0.00	76.60	5	3,848	0.13%
2023/05/19	10	77.85	0	0.00	76.50	10	3,848	0.26%
2023/05/18	138	76.35	3	76.77	77.40	135	3,838	3.52%	大買/鉅額交易
2023/05/09	1	72.50	0	0.00	73.50	1	3,787	0.03%
2023/05/05	3	73.33	0	0.00	73.70	3	3,804	0.08%
2023/04/28	35	75.46	0	0.00	75.00	35	3,886	0.90%
2023/04/27	0	0.00	1	75.00	75.00	-1	3,819	-0.03%
2023/04/25	43	73.89	7	71.60	71.00	36	3,748	0.96%
2023/04/19	1	74.60	3	75.50	74.30	-2	3,705	-0.05%
2023/04/18	0	0.00	35	75.90	76.20	-35	3,633	-0.96%
2023/04/14	0	0.00	0.2	79.50	79.10	-0.2	3,536	-0.01%
2023/04/13	1	81.00	5	79.66	79.60	-4	3,497	-0.11%
2023/04/12	50	82.73	1	82.00	82.40	49	3,424	1.43%
2023/04/11	4	81.93	37	81.52	81.30	-33	3,310	-1.00%
2023/04/10	3	79.07	2	78.00	78.10	1	3,139	0.03%
2023/04/07	1	81.10	8	81.25	80.00	-7	3,077	-0.23%
2023/04/06	8	78.39	19	79.51	79.60	-11	2,938	-0.37%
2023/03/31	50	79.75	14	81.18	79.50	36	2,864	1.26%
2023/03/30	15	77.60	15	77.30	76.00	0	2,577	0.00%
2023/03/29	1	74.00	0	0.00	74.00	1	2,441	0.04%
2023/03/28	1	74.00	0	0.00	73.70	1	2,425	0.04%
2023/03/27	3	79.00	3	76.33	75.80	0	2,377	0.00%
2023/03/24	6	77.78	8	78.46	78.50	-2	2,305	-0.09%
2023/03/23	1	77.70	4	76.93	76.80	-3	2,166	-0.14%
2023/03/22	0	0.00	1	72.00	73.30	-1	1,978	-0.05%
2023/03/14	0	0.00	1	67.80	67.50	-1	1,829	-0.05%
2023/03/13	0	0.00	7	68.66	69.90	-7	1,818	-0.38%
2023/03/09	0	0.00	1	71.30	71.20	-1	1,793	-0.06%
2023/03/07	8	70.30	1	70.40	70.40	7	1,759	0.40%
2023/03/06	1	70.30	1	70.90	70.60	0	1,752	0.00%
2023/03/03	1	69.50	8	69.05	69.30	-7	1,686	-0.42%
2023/03/02	0	0.00	1	68.00	67.90	-1	1,644	-0.06%
2023/03/01	1	67.00	1	66.10	66.50	0	1,621	0.00%
2023/02/24	1	66.20	0	0.00	66.30	1	1,620	0.06%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/14	1	67.50	4	67.88	68.20	-3	1,842	-0.16%
2023/02/06	1	66.50	2	65.10	65.10	-1	1,742	-0.06%
2023/02/02	0	0.00	1	66.40	66.70	-1	1,712	-0.06%
2023/01/12	1	61.60	0	0.00	61.60	1	1,641	0.06%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/05	3	60.10	8	60.50	60.30	-5	1,698	-0.29%
2022/12/30	1	57.00	0	0.00	57.00	1	1,766	0.06%
2022/12/28	0	0.00	9	56.70	56.20	-9	1,781	-0.51%
2022/12/27	0	0.00	12	57.38	57.20	-12	1,781	-0.67%
2022/12/20	0	0.00	1	59.10	58.20	-1	1,800	-0.06%
2022/12/01	2	62.50	1	62.20	62.00	1	1,789	0.06%
2022/11/24	0	0.00	3	62.90	63.80	-3	1,757	-0.17%
2022/11/21	10	64.50	0	0.00	63.20	10	1,742	0.57%
2022/11/18	0	0.00	10	64.50	64.30	-10	1,716	-0.58%
2022/11/17	1	65.50	0	0.00	64.40	1	1,650	0.06%
2022/11/16	10	63.30	12	63.44	63.30	-2	1,535	-0.13%
2022/11/15	10	61.00	14	59.86	60.40	-4	1,402	-0.29%
2022/11/11	2	57.60	2	57.00	58.10	0	1,348	0.00%
2022/10/28	1	53.10	0	0.00	52.80	1	1,370	0.07%
2022/10/27	6	56.17	0	0.00	56.50	6	1,321	0.45%
2022/10/24	0	0.00	1	58.70	58.00	-1	1,323	-0.08%
2022/10/21	2	57.45	0	0.00	57.50	2	1,320	0.15%
2022/10/20	0	0.00	1	59.50	58.10	-1	1,309	-0.08%
2022/10/19	0	0.00	5	58.76	58.70	-5	1,290	-0.39%
2022/10/18	10	59.80	0	0.00	59.60	10	1,267	0.79%
2022/10/14	0	0.00	1	56.00	56.50	-1	1,257	-0.08%
2022/10/13	4	55.28	3	55.93	54.50	1	1,303	0.08%
2022/10/12	0	0.00	2	56.90	56.80	-2	1,290	-0.15%
2022/10/07	0	0.00	1	55.40	56.50	-1	1,265	-0.08%
2022/10/06	1	53.60	0	0.00	53.50	1	1,231	0.08%
2022/10/03	1	51.50	0	0.00	51.90	1	1,239	0.08%
2022/09/29	1	51.50	0	0.00	51.50	1	1,264	0.08%
2022/09/26	1	56.20	1	54.70	54.00	0	1,272	0.00%
2022/09/21	1	58.80	0	0.00	58.80	1	1,301	0.08%
2022/09/16	0	0.00	10	62.50	61.50	-10	1,332	-0.75%
2022/09/15	12	62.05	0	0.00	61.60	12	1,346	0.89%
2022/09/06	0	0.00	4	59.20	58.00	-4	1,536	-0.26%
2022/09/01	0	0.00	3	60.30	60.00	-3	1,535	-0.20%
2022/08/30	0	0.00	2	59.60	59.80	-2	1,554	-0.13%
2022/08/22	0	0.00	10	61.10	60.80	-10	1,673	-0.60%
2022/08/19	8	61.30	3	61.30	61.40	5	1,667	0.30%
2022/07/28	0	58.10	0	0.00	57.70	0	1,678	0.00%
2022/07/26	1	58.00	10	58.10	58.00	-9	1,680	-0.54%
2022/07/25	10	59.00	10	58.50	58.90	0	1,681	0.00%
2022/07/21	10	58.90	0	0.00	59.10	10	1,696	0.59%
2022/07/15	0	0.00	5	61.40	61.40	-5	1,641	-0.30%
2022/07/14	10	60.50	0	0.00	60.30	10	1,649	0.61%
2022/07/01	10	57.40	0	0.00	56.80	10	1,900	0.53%
2022/06/30	0	0.00	10	60.40	60.10	-10	1,886	-0.53%
2022/06/24	0	0.00	1	61.10	60.60	-1	1,908	-0.05%
2022/06/22	1	61.70	20	62.76	60.50	-19	1,992	-0.95%
2022/06/21	10	65.00	0	0.00	64.00	10	2,001	0.50%
2022/06/20	0	0.00	1	65.70	63.60	-1	2,022	-0.05%
2022/06/17	1	68.10	1	68.10	68.40	0	1,993	0.00%
2022/06/15	4	72.43	3	72.00	71.60	1	2,020	0.05%
2022/06/08	0	0.00	1	73.30	72.60	-1	2,304	-0.04%
2022/06/02	0	0.00	10	75.30	75.00	-10	2,519	-0.40%
2022/05/31	10	76.00	0	0.00	75.90	10	2,807	0.36%
2022/05/30	5	73.30	5	73.50	73.70	0	3,111	0.00%
2022/05/27	0	0.00	4	72.00	71.90	-4	3,234	-0.12%
2022/05/23	1	72.00	0	0.00	72.00	1	4,222	0.02%
2022/05/20	0	0.00	1	72.60	72.30	-1	4,774	-0.02%
2022/05/19	1	71.80	1	71.70	73.00	0	5,480	0.00%
2022/05/10	10	68.50	0	0.00	71.10	10	7,112	0.14%
2022/04/29	1	70.60	0	0.00	70.60	1	7,191	0.01%
2022/04/27	1	69.30	1	69.80	70.00	0	7,222	0.00%
2022/04/25	11	71.74	1	71.60	71.70	10	7,203	0.14%
2022/04/21	0	0.00	1	75.10	75.30	-1	7,216	-0.01%
2022/04/20	0	0.00	1	73.90	73.60	-1	7,218	-0.01%
2022/04/19	0	0.00	1	72.30	72.00	-1	7,198	-0.01%
2022/04/15	1	74.30	0	0.00	73.20	1	7,208	0.01%
2022/04/14	5	74.98	3	77.10	74.50	2	7,228	0.03%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	10	76.80	0	0.00	76.80	10	7,205	0.14%
2022/04/11	0	0.00	1	80.00	79.20	-1	7,203	-0.01%
2022/03/28	1	82.40	0	0.00	84.60	1	7,748	0.01%
2022/03/25	10	84.40	0	0.00	84.60	10	7,780	0.13%
2022/03/24	1	86.00	0	0.00	86.20	1	7,731	0.01%
2022/03/22	2	87.75	0	0.00	88.00	2	7,775	0.03%
2022/03/18	2	86.70	0	0.00	87.70	2	7,832	0.03%
2022/03/17	1	87.70	4	87.03	88.00	-3	7,914	-0.04%
2022/03/16	1	84.20	0	0.00	84.10	1	7,882	0.01%
2022/03/15	2	85.65	0	0.00	85.10	2	7,841	0.03%
2022/03/14	0	0.00	0	89.60	88.70	0	7,888	0.00%
2022/03/08	1	90.50	0	0.00	88.60	1	8,716	0.01%
2022/03/07	2	90.30	0	0.00	90.50	2	8,633	0.02%
2022/03/03	33	98.92	42	99.18	97.60	-9	8,465	-0.11%
2022/03/02	0	0.00	3	96.87	97.40	-3	8,222	-0.04%
2022/03/01	4	94.93	0	0.00	95.90	4	8,276	0.05%
2022/02/25	2	95.10	0	0.00	92.90	2	8,347	0.02%
2022/02/24	7.1	94.49	6	96.10	92.30	1.1	9,000	0.01%
2022/02/23	4	97.65	43	97.05	99.50	-39	9,172	-0.43%
2022/02/22	52	97.38	57	97.22	96.40	-5	9,004	-0.06%
2022/02/21	41.4	99.93	42	100.27	96.50	-0.7	8,632	-0.01%
2022/02/18	38.1	95.76	38.2	95.61	99.00	-0.1	8,050	0.00%
2022/02/17	8	92.05	28	92.62	91.30	-20	7,466	-0.27%
2022/02/16	7	91.14	0	0.00	91.10	7	7,066	0.10%
2022/02/15	3	89.17	0	0.00	88.60	3	6,951	0.04%
2022/02/14	2	88.55	2	89.55	89.60	0	6,975	0.00%
2022/02/11	3	89.73	1	90.40	90.40	2	7,188	0.03%
2022/02/10	0	0.00	7	89.93	91.10	-7	7,243	-0.10%
2022/01/24	0	0.00	1	80.90	82.30	-1	7,472	-0.01%
2022/01/21	11	82.94	0	0.00	82.50	11	7,481	0.15%
2022/01/20	0	0.00	3.1	84.61	84.60	-3.1	7,515	-0.04%
2022/01/19	1	85.90	0	0.00	85.50	1	7,561	0.01%
2022/01/18	3	86.73	1.1	86.13	86.30	1.9	7,611	0.03%
2022/01/17	0	0.00	5	85.50	85.80	-5	7,646	-0.07%
2022/01/14	11	85.65	1	85.50	85.20	10	7,699	0.13%
2022/01/12	1	86.70	0	0.00	86.70	1	7,753	0.01%
2022/01/11	1	86.60	1	87.30	87.20	0	7,782	0.00%
2022/01/06	0	0.00	3	87.90	88.60	-3	7,784	-0.04%
2022/01/05	0	0.00	3	89.40	88.80	-3	7,829	-0.04%
2022/01/04	1	89.80	0	0.00	90.00	1	7,859	0.01%
2022/01/03	2	90.95	11.2	90.92	90.70	-9.2	7,850	-0.12%
2021/12/30	14	93.63	4	93.90	92.30	10	7,850	0.13%
2021/12/28	5	91.00	1	92.10	90.80	4	7,647	0.05%
2021/12/27	2	91.30	1	91.30	91.40	1	7,735	0.01%
2021/12/24	3	90.73	0	0.00	90.50	3	7,746	0.04%
2021/12/22	7	92.21	1	92.00	90.80	6	7,722	0.08%
2021/12/21	1	90.60	79	90.62	89.90	-78	7,577	-1.03%
2021/12/20	1	89.00	1	89.00	89.10	0	7,536	0.00%
2021/12/17	1	88.80	0	0.00	88.70	1	7,532	0.01%
2021/12/16	5	90.84	39	90.64	90.60	-34	7,493	-0.45%
2021/12/15	0	0.00	1	90.80	91.50	-1	7,462	-0.01%
2021/12/14	2	90.60	0	0.00	89.90	2	7,493	0.03%
2021/12/13	0	0.00	2	92.35	92.50	-2	7,481	-0.03%
2021/12/10	1	90.10	1	90.10	89.70	0	7,416	0.00%
2021/12/09	1	91.80	10	92.80	90.20	-9	7,403	-0.12%
2021/12/08	16	92.84	0	0.00	92.80	16	7,361	0.22%
2021/12/07	4	93.93	8	93.58	92.80	-4	7,303	-0.05%
2021/12/06	1	94.00	15.1	92.75	92.20	-14.1	7,190	-0.20%
2021/12/03	16	91.29	80	91.07	93.00	-64	7,046	-0.91%
2021/12/02	10	89.47	8.1	91.81	89.40	1.9	6,963	0.03%
2021/12/01	0	0.00	0.1	86.20	86.70	-0.1	6,686	0.00%
2021/11/29	2	84.30	3	84.93	84.80	-1	6,857	-0.01%
2021/11/26	2	86.85	0	0.00	86.10	2	6,968	0.03%
2021/11/25	4	90.95	0	0.00	88.90	4	6,921	0.06%
2021/11/24	2	92.50	1	92.38	92.90	1	6,804	0.01%
2021/11/23	138	94.98	29	93.77	91.80	109	6,712	1.62%	大買/鉅額交易
2021/11/22	1	92.52	4	92.05	94.00	-3	5,995	-0.05%
2021/11/19	3	85.40	2	86.60	85.50	1	5,554	0.02%
2021/11/18	0	0.00	2	88.20	88.50	-2	5,632	-0.04%
2021/11/17	2	86.25	2	85.55	86.80	0	5,574	0.00%
2021/11/16	1	85.00	6	85.12	84.10	-5	5,597	-0.09%
2021/11/15	0	0.00	1	81.70	82.00	-1	5,590	-0.02%
2021/11/12	3	80.80	0	0.00	80.70	3	5,813	0.05%
2021/11/10	5.2	80.92	1	81.00	81.30	4.2	6,310	0.07%
2021/11/09	1	86.80	0	0.00	86.10	1	6,547	0.02%
2021/11/08	7	85.14	3	85.30	85.20	4	6,623	0.06%
2021/11/04	0	0.00	1	85.70	85.40	-1	7,119	-0.01%
2021/11/03	1	86.80	8	83.83	86.80	-7	7,183	-0.10%
2021/11/02	6.2	83.51	1	85.10	81.90	5.2	7,209	0.07%
2021/10/29	0	0.00	1	83.20	83.00	-1	8,009	-0.01%
2021/10/26	2	81.00	0	0.00	80.80	2	8,183	0.02%
2021/10/25	1	80.70	0	0.00	82.10	1	8,216	0.01%
2021/10/21	1	80.40	1	81.90	79.60	0	8,607	0.00%
2021/10/20	3.2	78.89	0	0.00	79.70	3.2	8,725	0.04%
2021/10/19	0	0.00	2	79.20	78.90	-2	9,011	-0.02%
2021/10/13	2	76.85	0	0.00	74.80	2	10,017	0.02%
2021/10/12	2	81.20	2	79.25	78.20	0	10,175	0.00%
2021/10/08	0	0.00	1	79.80	79.20	-1	10,281	-0.01%
2021/10/07	0	0.00	1	78.60	80.00	-1	10,583	-0.01%
2021/10/06	0	0.00	1	78.10	77.10	-1	10,983	-0.01%
2021/10/05	1	72.70	2	76.00	78.20	-1	11,295	-0.01%
2021/10/04	1	75.70	1	78.10	74.20	0	11,500	0.00%
2021/10/01	8	78.50	13	78.74	77.70	-5	11,719	-0.04%
2021/09/29	18	80.19	1	80.60	80.10	17	13,629	0.12%
2021/09/28	3	83.10	0	0.00	82.80	3	13,816	0.02%
2021/09/27	1	84.40	1	83.30	83.90	0	14,240	0.00%
2021/09/22	0	0.00	1	81.90	82.20	-1	16,067	-0.01%
2021/09/17	1	82.00	25	83.98	84.60	-24	17,122	-0.14%
2021/09/09	2	85.20	2	84.30	85.40	0	18,454	0.00%
2021/09/08	0	0.00	2	85.25	84.00	-2	18,513	-0.01%
2021/09/07	1.2	83.37	10	85.10	83.90	-8.9	18,598	-0.05%
2021/09/06	3	87.83	0	0.00	85.90	3	18,756	0.02%
2021/09/02	3	89.60	11	91.88	89.30	-8	18,925	-0.04%
2021/09/01	10	91.70	4	90.80	91.70	6	18,883	0.03%
2021/08/31	10	88.00	0	0.00	87.80	10	18,824	0.05%
2021/08/30	0.1	88.60	0	0.00	87.60	0.1	18,995	0.00%
2021/08/27	0.2	88.00	2	89.00	88.30	-1.9	19,293	-0.01%
2021/08/26	3	89.00	2	88.60	88.30	1	19,414	0.01%
2021/08/25	4	89.20	4	89.50	89.20	0	19,628	0.00%
2021/08/24	6.2	89.46	4	88.55	88.00	2.2	20,161	0.01%
2021/08/23	3	90.37	3	91.17	91.30	0	20,234	0.00%
2021/08/20	2	89.25	3	89.63	88.40	-1	20,512	0.00%
2021/08/19	2	89.20	2	91.25	89.10	0	20,767	0.00%
2021/08/18	2	88.00	6	91.72	93.90	-4	21,357	-0.02%
2021/08/17	4.2	88.07	2	90.00	87.50	2.2	21,851	0.01%
2021/08/16	2	90.50	0	0.00	90.00	2	22,124	0.01%
2021/08/13	11.3	91.29	12	91.79	88.70	-0.8	22,087	0.00%
2021/08/12	2	97.90	2	98.80	97.40	0	21,933	0.00%
2021/08/11	11	100.00	6	101.32	99.40	5	22,359	0.02%
2021/08/10	4	108.13	3	106.50	106.00	1	22,218	0.00%
2021/08/09	0	0.00	1	113.00	110.50	-1	22,524	0.00%
2021/08/06	4	119.38	0	0.00	117.50	4	22,912	0.02%
2021/08/05	33.1	123.17	8	124.81	119.00	25.1	23,304	0.11%
2021/08/04	0	0.00	3	116.17	119.00	-3	23,153	-0.01%
2021/08/03	2	114.00	0	0.00	115.00	2	23,457	0.01%
2021/08/02	2	116.00	31	115.53	115.50	-29	24,052	-0.12%
2021/07/30	1	111.00	2	109.00	109.00	-1	24,523	0.00%
2021/07/29	3	110.00	3	111.50	111.50	0	25,113	0.00%
2021/07/28	2.2	110.33	3	110.00	108.00	-0.9	25,710	0.00%
2021/07/27	12.2	121.10	0	0.00	115.00	12.2	26,625	0.05%
2021/07/26	10	118.40	4	118.88	121.00	6	27,900	0.02%
2021/07/23	10.2	118.76	3	119.33	117.00	7.2	28,578	0.03%
2021/07/22	1	113.50	9	117.94	120.00	-8	28,908	-0.03%
2021/07/21	9.2	116.07	5	115.40	111.50	4.2	29,083	0.01%
2021/07/20	5.2	118.18	3	118.17	115.50	2.2	29,793	0.01%
2021/07/19	3	117.67	6	117.58	118.00	-3	30,267	-0.01%
2021/07/16	2	120.75	3	120.83	120.00	-1	31,287	0.00%
2021/07/15	5	118.60	3	119.83	119.50	2	32,162	0.01%
2021/07/14	5	120.10	11	121.55	118.50	-6	32,502	-0.02%
2021/07/13	13	122.62	8	123.75	118.00	5	32,438	0.02%
2021/07/12	14.2	124.57	11	125.95	122.00	3.2	32,200	0.01%
2021/07/09	6.2	124.19	1	124.50	123.00	5.2	31,895	0.02%
2021/07/08	3.2	125.16	2	126.50	126.00	1.2	31,793	0.00%
2021/07/07	7	127.50	12	128.25	125.50	-5	31,619	-0.02%
2021/07/06	20	124.85	13	124.96	124.50	7	30,890	0.02%
2021/07/05	0	0.00	7	123.00	123.00	-7	29,864	-0.02%
2021/07/02	1	110.00	5	108.80	112.00	-4	29,796	-0.01%
2021/07/01	0.2	111.00	0	0.00	106.50	0.2	29,695	0.00%
2021/06/30	1	110.00	11	109.82	111.50	-10	29,394	-0.03%
2021/06/29	39	111.47	43	111.90	109.50	-4	29,078	-0.01%
2021/06/28	17	109.47	8	109.50	110.50	9	28,318	0.03%
2021/06/25	5	100.70	7	102.29	101.00	-2	27,372	-0.01%
2021/06/24	1.2	98.52	2	99.00	98.60	-0.9	27,047	0.00%
2021/06/23	6	100.00	7	99.70	100.50	-1	26,874	0.00%
2021/06/22	36.1	96.86	1	95.10	94.00	35.1	26,459	0.13%
2021/06/21	2.3	97.42	14	96.60	96.30	-11.7	26,334	-0.04%
2021/06/17	1	98.30	4	100.10	101.50	-3	26,145	-0.01%
2021/06/16	2	99.90	7	102.00	99.00	-5	26,121	-0.02%
2021/06/15	0	0.00	4	101.00	102.00	-4	26,036	-0.02%
2021/06/11	12	99.53	0	0.00	97.70	12	25,849	0.05%
2021/06/10	0	0.00	2	100.00	99.50	-2	25,768	-0.01%
2021/06/09	2	98.80	4	100.28	100.00	-2	25,680	-0.01%
2021/06/08	4	99.08	1	99.40	99.60	3	25,628	0.01%
2021/06/07	2	99.55	2	99.50	99.60	0	25,567	0.00%
2021/06/04	5	102.00	5	103.40	102.00	0	25,445	0.00%
2021/06/03	1	99.60	0	0.00	101.50	1	25,198	0.00%
2021/06/02	4	100.28	0	0.00	100.50	4	25,134	0.02%
2021/06/01	9	106.89	4	107.50	105.00	5	24,904	0.02%
2021/05/31	1	100.50	3	99.93	102.50	-2	24,371	-0.01%
2021/05/28	2	101.75	9	102.61	101.00	-7	24,291	-0.03%
2021/05/27	9	100.04	4	99.90	98.80	5	24,169	0.02%
2021/05/26	11	100.38	3	99.37	98.20	8	23,954	0.03%
2021/05/25	12	96.54	11.6	97.35	102.00	0.5	23,566	0.00%
2021/05/24	1	94.90	1	88.20	93.00	0	23,702	0.00%
2021/05/21	4.4	87.11	3.3	86.99	87.50	1.1	23,717	0.00%
2021/05/20	1.2	86.45	5	84.60	85.50	-3.8	23,725	-0.02%
2021/05/19	24	87.99	7	89.09	89.60	17	23,864	0.07%
2021/05/18	0	0.00	5	81.50	85.30	-5	23,558	-0.02%
2021/05/17	16.6	78.41	10	78.25	77.60	6.6	23,441	0.03%
2021/05/14	22.4	87.20	25	87.56	86.00	-2.6	22,999	-0.01%
2021/05/13	14	84.69	17	83.43	84.10	-3	22,681	-0.01%
2021/05/12	13	87.61	6	88.97	86.50	7	22,141	0.03%
2021/05/11	11	98.11	8	97.16	95.90	3	21,576	0.01%
2021/05/10	9	108.89	6.2	112.02	106.50	2.8	21,130	0.01%
2021/05/07	4	107.25	13	109.31	111.50	-9	20,493	-0.04%
2021/05/06	18	105.39	13	105.50	103.00	5	19,876	0.03%
2021/05/05	10	108.05	5	109.90	102.50	5	19,284	0.03%
2021/05/04	15	111.67	41	114.82	113.00	-26	18,703	-0.14%
2021/05/03	43	128.21	11	124.95	121.00	32	17,606	0.18%
2021/04/29	8	113.69	29	118.57	121.00	-21	16,150	-0.13%
2021/04/28	15	113.17	15	115.53	110.00	0	15,344	0.00%
2021/04/27	8	111.75	15.2	112.76	109.50	-7.2	14,764	-0.05%
2021/04/26	9	108.89	25.2	111.84	113.50	-16.2	14,185	-0.11%
2021/04/23	19	96.83	6	100.22	103.50	13	13,245	0.10%
2021/04/22	13	100.05	74	102.83	94.50	-61	12,648	-0.48%
2021/04/21	14	93.66	32	95.76	99.10	-18	11,610	-0.16%
2021/04/20	22	90.78	19	89.89	90.10	3	10,594	0.03%
2021/04/19	48.3	87.56	3	88.13	88.30	45.3	10,250	0.44%
2021/04/16	9	86.87	9	86.21	86.70	0	10,423	0.00%
2021/04/14	6	82.03	0	0.00	81.80	6	10,284	0.06%
2021/04/12	0	0.00	1	86.20	85.30	-1	10,101	-0.01%
2021/04/09	2	84.80	2	85.65	85.90	0	10,100	0.00%
2021/04/08	2	85.40	0	0.00	85.30	2	10,032	0.02%
2021/04/07	1	89.40	1	90.20	87.00	0	9,930	0.00%
2021/04/06	1	87.20	1	87.40	87.10	0	9,735	0.00%
2021/04/01	0	0.00	2	86.20	85.90	-2	9,868	-0.02%
2021/03/31	1	85.80	4	86.58	85.80	-3	9,824	-0.03%
2021/03/30	2	84.30	16	85.13	85.00	-14	9,816	-0.14%
2021/03/29	11	84.83	11	83.90	84.80	0	9,775	0.00%
2021/03/24	11	80.12	12	80.63	80.40	-1	9,763	-0.01%
2021/03/23	3	81.57	1	82.70	80.30	2	9,824	0.02%
2021/03/22	13	80.65	12	81.19	81.00	1	9,870	0.01%
2021/03/19	9	81.31	6	81.95	81.20	3	10,119	0.03%
2021/03/18	2	82.85	6	83.37	82.70	-4	10,185	-0.04%
2021/03/17	12	82.53	1	83.90	82.30	11	10,369	0.11%
2021/03/16	0	0.00	12	83.07	83.10	-12	10,539	-0.11%
2021/03/12	8	82.01	0	0.00	82.00	8	10,952	0.07%
2021/03/11	2	82.10	12	81.90	82.50	-10	11,268	-0.09%
2021/03/10	6	80.70	35	82.10	80.70	-29	11,828	-0.25%
2021/03/09	2	80.00	8	81.36	81.50	-6	12,144	-0.05%
2021/03/08	19	81.03	11	81.32	79.80	8	13,341	0.06%
2021/03/05	2	79.40	3	79.53	79.00	-1	13,843	-0.01%
2021/03/04	2	81.05	2	81.10	80.30	0	13,814	0.00%
2021/03/03	11	81.70	29	82.96	82.00	-18	13,763	-0.13%
2021/03/02	40	85.13	16	86.66	83.50	24	13,673	0.18%
2021/02/26	36	85.29	20	85.78	86.30	16	13,470	0.12%
2021/02/25	38	87.34	21.1	88.09	86.10	16.9	13,406	0.13%
2021/02/24	52	88.73	41	89.06	87.80	11	13,151	0.08%
2021/02/23	5	80.20	6	81.77	86.70	-1	12,341	-0.01%
2021/02/22	11	82.35	32	82.52	82.00	-21	11,843	-0.18%
2021/02/19	40	79.31	22	78.94	79.60	18	11,600	0.16%
2021/02/18	13	77.15	2	77.35	77.50	11	11,299	0.10%
2021/02/17	6	74.00	19	74.81	75.20	-13	11,009	-0.12%
2021/02/05	15	73.00	5	72.90	72.90	10	10,869	0.09%
2021/02/04	10	73.15	11	73.55	73.00	-1	10,839	-0.01%
2021/02/02	2	71.60	0	0.00	71.30	2	10,735	0.02%
2021/02/01	0	0.00	5	69.30	71.20	-5	10,758	-0.05%
2021/01/27	1	71.80	0	0.00	71.70	1	10,696	0.01%
2021/01/26	9	72.58	0	0.00	72.40	9	10,631	0.08%
2021/01/25	0	0.00	1	71.90	72.30	-1	10,523	-0.01%
2021/01/21	6	68.95	0	0.00	69.00	6	10,419	0.06%
2021/01/20	6	69.42	0	0.00	69.00	6	10,366	0.06%
2021/01/18	3	70.90	5	69.70	71.00	-2	10,260	-0.02%
2021/01/14	0	0.00	10	75.00	75.00	-10	10,086	-0.10%
2021/01/13	0	0.00	10	74.70	74.40	-10	9,993	-0.10%
2021/01/11	1	76.40	1	77.50	75.20	0	9,768	0.00%
2021/01/07	0	0.00	2	71.60	71.80	-2	9,348	-0.02%
2021/01/06	0	0.00	19	69.60	70.90	-19	9,419	-0.20%
2021/01/05	0	0.00	1	72.30	72.00	-1	9,347	-0.01%
2020/12/31	2	73.10	0	0.00	73.00	2	9,327	0.02%
2020/12/30	5	73.20	0	0.00	73.60	5	9,341	0.05%
2020/12/28	2	75.30	3	75.87	75.40	-1	9,278	-0.01%
2020/12/24	0	0.00	3	72.90	73.30	-3	8,889	-0.03%
2020/12/23	2	71.00	0	0.00	72.10	2	8,725	0.02%
2020/12/22	5	71.00	0	0.00	68.90	5	8,637	0.06%
2020/12/21	0	0.00	5	71.30	71.20	-5	8,554	-0.06%
2020/12/17	20	71.90	0	0.00	71.70	20	8,411	0.24%
2020/12/16	2	70.70	10	71.57	71.10	-8	8,352	-0.10%
2020/12/15	7	70.34	51	71.90	69.70	-44	8,300	-0.53%
2020/12/14	20	74.90	0	0.00	74.90	20	8,106	0.25%
2020/12/11	10	74.49	0	0.00	75.10	10	8,011	0.12%
2020/12/10	22	75.83	13	76.32	74.70	9	7,749	0.12%
2020/12/09	0	0.00	11	75.51	76.30	-11	7,503	-0.15%
2020/12/08	26	74.33	0	0.00	75.00	26	7,138	0.36%
2020/12/07	8	74.11	15	74.27	74.50	-7	6,914	-0.10%
2020/12/04	53	75.22	67	75.95	74.30	-14	6,522	-0.21%
2020/12/03	47	71.82	7	72.74	72.20	40	5,881	0.68%
2020/12/02	36	70.71	57	71.38	72.70	-21	5,464	-0.38%
2020/12/01	15	64.53	42	65.36	67.10	-27	4,158	-0.65%
2020/11/27	0	0.00	10	61.50	61.40	-10	3,496	-0.29%
2020/11/26	5	61.30	1	61.00	61.30	4	3,410	0.12%
2020/11/24	0	0.00	20	61.90	60.50	-20	3,242	-0.62%
2020/11/23	20	61.00	2	60.95	61.00	18	3,131	0.57%
2020/11/20	0	0.00	2	60.30	59.70	-2	3,028	-0.07%
2020/11/18	0	0.00	26	59.83	59.20	-26	2,950	-0.88%
2020/11/17	26	59.56	2	59.65	59.50	24	2,927	0.82%
2020/11/11	1	57.90	0	0.00	57.70	1	2,978	0.03%
2020/11/10	14	58.90	14	58.60	58.60	0	2,951	0.00%
2020/10/21	0	0.00	1	58.80	57.60	-1	3,376	-0.03%
2020/10/19	0	0.00	2	58.40	58.40	-2	3,521	-0.06%
2020/10/16	0	0.00	3	57.27	57.00	-3	3,537	-0.08%
2020/10/15	4	58.35	2	58.20	57.80	2	3,566	0.06%
2020/10/14	0	0.00	1	59.80	59.30	-1	3,564	-0.03%
2020/10/07	9	58.07	7	58.43	58.40	2	3,725	0.05%
2020/09/30	0	0.00	5	54.60	55.00	-5	3,866	-0.13%
2020/09/25	5	52.60	0	0.00	52.90	5	4,194	0.12%
2020/09/18	0	0.00	3	56.50	56.80	-3	4,533	-0.07%
2020/09/17	0	0.00	7	56.53	56.50	-7	4,496	-0.16%
2020/09/08	0	0.00	30	53.60	53.60	-30	4,520	-0.66%
2020/09/07	1	54.50	13	54.71	54.10	-12	4,602	-0.26%
2020/09/02	3	53.60	8	53.40	53.50	-5	5,075	-0.10%
2020/08/31	0	0.00	9	52.60	52.00	-9	5,453	-0.17%
2020/08/28	0	0.00	13	53.00	52.30	-13	5,587	-0.23%
2020/08/25	1	52.80	0	0.00	53.20	1	5,665	0.02%
2020/08/20	8	50.64	41	51.18	50.70	-33	5,776	-0.57%
2020/08/19	1	54.10	1	53.90	53.70	0	5,740	0.00%
2020/08/18	0	0.00	1	56.00	55.90	-1	5,714	-0.02%
2020/08/17	1	56.70	16	57.01	56.60	-15	6,043	-0.25%
2020/08/12	11	55.27	5	55.40	56.50	6	6,058	0.10%
2020/08/04	6	58.60	0	0.00	58.30	6	6,571	0.09%
2020/07/31	8	60.11	0	0.00	60.80	8	6,608	0.12%
2020/07/28	15	57.53	7	58.50	56.70	8	6,793	0.12%
2020/07/27	0	0.00	8	59.23	59.40	-8	6,883	-0.12%
2020/07/24	3	61.20	1	61.30	60.50	2	6,941	0.03%
2020/07/23	0	0.00	5	61.80	61.80	-5	6,936	-0.07%
2020/07/20	0	0.00	6	60.00	60.00	-6	7,406	-0.08%
2020/07/17	0	0.00	2	59.80	60.20	-2	7,595	-0.03%
2020/07/16	2	62.10	0	0.00	61.80	2	8,100	0.02%
2020/07/15	7	62.63	2	62.75	61.50	5	8,136	0.06%
2020/07/13	9	61.29	2	61.90	61.40	7	8,128	0.09%
2020/07/10	10	60.60	13	59.82	59.10	-3	8,262	-0.04%
2020/07/09	55	62.49	5	61.90	61.60	50	8,315	0.60%
2020/07/08	1	60.70	11	60.93	61.30	-10	8,251	-0.12%
2020/07/07	25	61.26	6	61.67	61.00	19	8,337	0.23%
2020/07/06	0	0.00	4	60.60	60.30	-4	8,464	-0.05%
2020/07/03	1	59.70	5	59.94	59.90	-4	8,621	-0.05%
2020/07/02	10	59.84	102	60.00	60.60	-92	8,867	-1.04%	大賣/
2020/07/01	4	58.35	16	58.03	58.90	-12	8,967	-0.13%
2020/06/30	10	57.30	0	0.00	57.20	10	9,030	0.11%
2020/06/29	10	57.00	3	56.70	56.90	7	9,208	0.08%
2020/06/24	5	56.70	5	56.90	56.90	0	9,421	0.00%
2020/06/22	1	56.70	5	57.00	56.60	-4	9,824	-0.04%
2020/06/19	0	0.00	1	57.60	57.10	-1	9,993	-0.01%
2020/06/18	1	57.40	0	0.00	57.70	1	10,100	0.01%
2020/06/17	0	0.00	8	57.94	57.60	-8	10,167	-0.08%
2020/06/16	4	57.95	23	57.76	58.10	-19	10,407	-0.18%
2020/06/15	5	57.74	13	57.48	57.00	-8	10,527	-0.08%
2020/06/12	2	55.60	14	56.45	58.00	-12	10,878	-0.11%
2020/06/11	101	59.66	46	59.70	57.70	55	11,071	0.50%	大買/
2020/06/10	59	60.71	1	60.40	60.90	58	11,061	0.52%
2020/06/09	83	61.18	28	61.68	60.90	55	11,172	0.49%
2020/06/08	25	59.16	0	0.00	59.10	25	11,054	0.23%
2020/06/05	6	59.47	30	59.18	59.00	-24	11,014	-0.22%
2020/06/04	25	57.34	1	57.30	57.70	24	10,924	0.22%
2020/06/03	13	56.48	1	56.80	56.60	12	10,936	0.11%
2020/06/02	8	56.16	0	0.00	56.20	8	11,090	0.07%
2020/05/29	7	54.86	9	55.07	54.50	-2	11,318	-0.02%
2020/05/28	33	56.52	15	56.00	55.50	18	11,401	0.16%
2020/05/27	11	56.33	10	57.00	56.40	1	11,431	0.01%
2020/05/26	10	56.10	5	56.60	56.00	5	11,554	0.04%
2020/05/25	6	55.63	1	56.10	56.00	5	11,550	0.04%
2020/05/22	0	0.00	13	57.72	56.90	-13	11,550	-0.11%
2020/05/21	1	53.60	2	54.30	54.40	-1	11,267	-0.01%
2020/05/20	1	53.30	1	53.10	53.30	0	11,270	0.00%
2020/05/19	0	0.00	2	53.75	53.80	-2	11,286	-0.02%
2020/05/15	0	0.00	4	53.35	51.70	-4	11,448	-0.03%
2020/05/14	3	53.03	0	0.00	52.70	3	11,664	0.03%
2020/05/13	1	52.60	6	53.48	54.00	-5	11,683	-0.04%
2020/05/12	4	55.68	1	54.80	53.40	3	11,704	0.03%
2020/05/11	8	57.49	10	58.20	57.20	-2	11,743	-0.02%
2020/05/07	1	56.90	0	0.00	56.90	1	11,649	0.01%
2020/05/06	10	57.30	0	0.00	56.80	10	11,693	0.09%
2020/05/05	13	57.63	3	58.10	57.40	10	11,743	0.09%
2020/05/04	1	56.30	2	56.90	57.20	-1	11,784	-0.01%
2020/04/30	2	57.25	1	57.50	57.20	1	11,807	0.01%
2020/04/29	1	56.20	1	56.80	56.20	0	11,813	0.00%
2020/04/28	0	0.00	13	57.10	56.70	-13	11,869	-0.11%
2020/04/27	11	57.00	1	57.60	57.20	10	11,965	0.08%
2020/04/24	15	57.32	27	57.19	56.50	-12	11,927	-0.10%
2020/04/23	20	55.30	25	55.10	55.70	-5	11,683	-0.04%
2020/04/22	22	54.70	4	55.10	55.00	18	11,628	0.15%
2020/04/21	18	57.63	14	56.71	56.10	4	11,493	0.03%
2020/04/20	6	54.05	0	0.00	53.90	6	11,038	0.05%
2020/04/17	10	54.30	15	53.33	52.90	-5	11,337	-0.04%
2020/04/16	3	52.97	8	53.05	52.80	-5	11,336	-0.04%
2020/04/15	3	52.80	5	52.96	52.90	-2	11,646	-0.02%
2020/04/14	10	51.66	0	0.00	51.00	10	11,872	0.08%
2020/04/13	9	52.40	19	52.00	51.00	-10	11,844	-0.08%
2020/04/10	0	0.00	6	52.02	52.00	-6	11,795	-0.05%
2020/04/09	44	52.19	93	51.17	51.50	-49	11,748	-0.42%
2020/04/08	10	49.35	1	49.50	50.90	9	11,626	0.08%
2020/04/07	20	49.10	30	49.11	49.35	-10	11,433	-0.09%
2020/04/06	21	43.30	13	43.85	46.60	8	11,170	0.07%
2020/04/01	5	41.20	10	41.50	42.40	-5	11,199	-0.04%
2020/03/31	6	41.73	15	43.57	41.75	-9	11,102	-0.08%
2020/03/30	16	42.30	5	42.00	43.15	11	11,009	0.10%
2020/03/27	11	47.64	3	48.27	45.55	8	10,912	0.07%
2020/03/26	18	45.72	14	45.80	46.10	4	10,825	0.04%
2020/03/25	6	45.23	1	44.90	45.75	5	10,848	0.05%
2020/03/24	20	41.30	2	40.33	41.60	18	10,947	0.16%
2020/03/23	48	38.72	70	38.61	38.20	-22	10,985	-0.20%
2020/03/20	53	41.61	42	42.17	42.30	11	11,089	0.10%
2020/03/19	2	39.58	3	40.75	39.35	-1	11,195	-0.01%
2020/03/18	26	45.81	6	46.18	43.70	20	11,306	0.18%
2020/03/17	4	48.69	1	48.55	48.55	3	11,085	0.03%
2020/03/16	0	0.00	21	57.00	53.90	-21	11,159	-0.19%
2020/03/13	35	56.87	29	55.88	58.20	6	11,342	0.05%
2020/03/12	35	61.89	6	62.88	61.40	29	11,280	0.26%
2020/03/11	1	69.60	8	70.09	67.30	-7	11,172	-0.06%
2020/03/10	1	70.40	0	0.00	70.20	1	11,095	0.01%
2020/03/09	3	68.50	5	72.02	69.20	-2	10,922	-0.02%
2020/03/06	6	73.30	4	73.70	72.90	2	10,766	0.02%
2020/03/05	20	72.42	21	73.20	73.50	-1	10,585	-0.01%
2020/03/04	2	69.45	0	0.00	69.50	2	10,336	0.02%
2020/03/03	0	0.00	2	69.75	70.00	-2	10,290	-0.02%
2020/03/02	2	66.25	0	0.00	66.10	2	10,160	0.02%
2020/02/27	4	68.75	11	67.59	67.20	-7	10,060	-0.07%
2020/02/26	5	72.00	1	72.00	71.50	4	9,885	0.04%
2020/02/25	1	70.40	1	70.80	72.30	0	9,851	0.00%
2020/02/24	0	0.00	2	71.90	71.70	-2	9,777	-0.02%
2020/02/20	1	72.40	1	72.90	72.30	0	9,761	0.00%
2020/02/19	3	71.00	3	71.87	71.70	0	9,814	0.00%
2020/02/18	2	71.40	0	0.00	71.30	2	9,716	0.02%
2020/02/17	15	76.87	11	75.96	74.20	4	9,582	0.04%
2020/02/13	1	74.50	1	76.20	74.50	0	9,360	0.00%
2020/02/12	6	75.18	8	75.73	75.20	-2	9,328	-0.02%
2020/02/11	1	73.40	2	73.80	73.90	-1	9,049	-0.01%
2020/02/10	1	73.00	1	72.50	72.20	0	8,942	0.00%
2020/02/07	62	73.80	0	0.00	72.20	62	8,887	0.70%
2020/02/06	6	74.37	6	74.52	74.60	0	8,852	0.00%
2020/02/05	1	73.60	0	0.00	74.00	1	8,722	0.01%
2020/02/03	1	66.50	1	71.00	71.60	0	8,433	0.00%
2020/01/31	7	69.59	3	70.47	70.70	4	8,262	0.05%
2020/01/30	4	71.00	3	71.80	69.00	1	8,099	0.01%
2020/01/20	3	76.00	0	0.00	76.00	3	7,900	0.04%
2020/01/17	26	76.37	1	75.40	75.10	25	7,801	0.32%
2020/01/16	1	75.10	1	74.90	74.90	0	7,684	0.00%
2020/01/15	1	74.90	0	0.00	74.20	1	7,576	0.01%
2020/01/14	1	75.30	2	75.95	75.90	-1	7,470	-0.01%
2020/01/13	3	74.30	3	74.53	76.00	0	7,378	0.00%
2020/01/10	1	71.40	4	71.80	73.00	-3	6,952	-0.04%
2020/01/09	3	72.50	3.5	73.34	71.20	-0.5	6,765	-0.01%
2020/01/08	3	71.30	8	71.08	71.40	-5	6,350	-0.08%
2020/01/07	1	69.00	0	0.00	69.10	1	5,876	0.02%
2020/01/06	1	68.40	0	0.00	67.70	1	5,744	0.02%
2020/01/03	1	69.50	0	0.00	69.30	1	5,682	0.02%
2020/01/02	5	70.50	2	70.20	70.30	3	5,568	0.05%
2019/12/30	0	0.00	1	68.40	68.30	-1	5,289	-0.02%
2019/12/27	3	72.20	0	0.00	70.40	3	5,192	0.06%
2019/12/25	1	69.80	2	69.60	69.60	-1	4,828	-0.02%
2019/12/24	1	67.80	0	0.00	69.50	1	4,736	0.02%
2019/12/23	11	68.32	6	69.47	66.80	5	4,598	0.11%
2019/12/20	6	68.83	13	69.09	68.50	-7	4,461	-0.16%
2019/12/19	1	68.30	2	68.10	68.20	-1	4,320	-0.02%
2019/12/18	11	67.05	13	67.73	66.80	-2	4,084	-0.05%
2019/12/17	14	68.94	11	68.15	68.10	3	3,910	0.08%
2019/12/16	5	66.48	4	66.53	67.80	1	3,704	0.03%
2019/12/13	4	62.83	8	62.88	63.40	-4	3,368	-0.12%
2019/12/12	2	61.80	4	61.68	61.50	-2	3,135	-0.06%
2019/12/11	33	60.97	33	61.08	61.50	0	2,982	0.00%
2019/12/10	5	58.30	5	58.96	59.20	0	2,629	0.00%
2019/12/09	0	0.00	3	55.60	56.00	-3	2,321	-0.13%
2019/12/06	13	53.43	15	53.80	54.00	-2	2,192	-0.09%
2019/12/03	3	51.00	0	0.00	51.30	3	2,138	0.14%
2019/11/18	0	0.00	3	54.00	53.90	-3	2,203	-0.14%
2019/11/13	0	0.00	7	52.70	53.80	-7	2,070	-0.34%
2019/11/12	5	53.00	5	54.30	52.90	0	2,028	0.00%
2019/11/06	0	0.00	1	51.90	52.20	-1	1,835	-0.05%
2019/10/30	0	0.00	10	51.30	51.60	-10	1,967	-0.51%
2019/10/21	4	51.18	0	0.00	51.50	4	2,753	0.15%
2019/10/09	0	0.00	1	49.05	48.70	-1	3,202	-0.03%
2019/09/27	0.3	50.20	0	0.00	50.30	0.3	3,941	0.01%
2019/09/26	0	0.00	2	51.40	51.30	-2	3,934	-0.05%
2019/09/24	1	52.20	0	0.00	52.40	1	3,948	0.03%
2019/09/23	1	52.90	0	0.00	53.40	1	3,874	0.03%
2019/09/18	2	52.50	2	52.90	52.40	0	3,966	0.00%
2019/09/17	0	0.00	1	52.00	52.60	-1	4,049	-0.02%
2019/09/05	1	52.30	1	52.60	51.80	0	3,993	0.00%
2019/09/03	1	51.20	0	0.00	51.60	1	3,933	0.03%
2019/08/22	0	0.00	20	48.57	48.70	-20	3,762	-0.53%
2019/08/02	2	50.30	0	0.00	50.30	2	3,905	0.05%
2019/08/01	1	52.20	1	53.60	53.20	0	3,901	0.00%
2019/07/31	47	52.81	27	52.92	52.90	20	3,919	0.51%
2019/07/30	33	53.43	30	53.65	53.30	3	3,907	0.08%
2019/07/29	15	54.67	26	54.93	55.00	-11	3,903	-0.28%
2019/07/24	11	53.83	5	53.26	52.20	6	3,949	0.15%
2019/07/23	7	52.03	9	52.43	51.70	-2	3,904	-0.05%
2019/07/22	1	50.90	1	49.95	51.00	0	3,863	0.00%
2019/07/19	1	50.60	1	49.55	50.90	0	3,977	0.00%
2019/07/18	0	0.00	1	48.90	49.00	-1	4,037	-0.02%
2019/07/17	1	50.10	0	0.00	50.00	1	4,124	0.02%
2019/07/16	7	51.19	1	50.10	50.10	6	4,302	0.14%
2019/07/15	18	52.98	16	52.68	52.20	2	4,331	0.05%
2019/07/12	0	0.00	1	53.00	52.70	-1	4,230	-0.02%
2019/07/11	2	51.80	5	51.26	51.60	-3	4,128	-0.07%
2019/07/10	3	49.65	0	0.00	50.50	3	3,999	0.08%
2019/07/09	1	50.80	6	50.20	49.60	-5	3,946	-0.13%
2019/07/08	12	48.88	1	48.30	48.90	11	3,761	0.29%
2019/07/05	4	47.80	4	47.00	48.70	0	3,671	0.00%
2019/07/04	5	45.41	5	45.70	45.60	0	3,546	0.00%
2019/07/03	1	45.45	0	0.00	44.85	1	3,553	0.03%
2019/07/02	0	0.00	1	44.95	45.10	-1	3,620	-0.03%
2019/06/28	0	0.00	4	45.00	44.80	-4	3,578	-0.11%
2019/06/27	0	0.00	1	46.40	45.55	-1	3,572	-0.03%
2019/06/24	6	46.09	11	44.73	45.65	-5	3,391	-0.15%
2019/06/21	11	43.05	0	0.00	43.60	11	3,266	0.34%
2019/06/17	0	0.00	2	41.00	40.90	-2	3,212	-0.06%
2019/06/11	0	0.00	2	41.15	41.15	-2	3,264	-0.06%
2019/06/06	0	0.00	2	40.20	40.20	-2	3,249	-0.06%
2019/06/05	6	40.33	6	40.10	40.10	0	3,244	0.00%
2019/06/04	4	41.24	0	0.00	40.10	4	3,234	0.12%
2019/06/03	2	41.55	2	41.50	41.50	0	3,200	0.00%
2019/05/31	1	42.05	0	0.00	42.25	1	3,191	0.03%
2019/05/29	1	41.70	0	0.00	41.65	1	3,179	0.03%
2019/05/23	3	41.40	3	41.55	41.55	0	3,153	0.00%
2019/05/14	3	44.90	3	46.05	48.30	0	2,933	0.00%
2019/05/13	0.1	47.25	0	0.00	47.60	0.1	2,871	0.00%
2019/05/09	30	47.36	30	47.65	48.20	0	2,769	0.00%
2019/05/08	10	49.15	10	49.25	49.75	0	2,667	0.00%
2019/05/06	19	49.60	19	49.96	49.25	0	2,536	0.00%
2019/05/03	0	0.00	1	51.80	51.80	-1	2,436	-0.04%
2019/05/02	4	50.60	3	50.60	50.50	1	2,284	0.04%
2019/04/30	5	48.37	5	48.50	50.00	0	2,204	0.00%
2019/04/25	11	49.97	1	50.30	50.20	10	1,844	0.54%
2019/04/24	0	0.00	1	48.95	48.85	-1	1,674	-0.06%
2019/04/23	24	47.50	26	47.78	47.90	-2	1,535	-0.13%
2019/04/22	13	47.57	16	47.59	48.00	-3	1,362	-0.22%
2019/04/19	16	43.08	14	43.44	44.40	2	1,110	0.18%
2019/04/18	1	42.00	0	0.00	41.35	1	958	0.10%
2019/04/16	1	41.65	0	0.00	41.75	1	908	0.11%
2019/04/09	28	44.00	0	0.00	43.30	28	843	3.32%
2019/04/08	0	0.00	8	42.37	43.70	-8	805	-0.99%
2019/04/03	0	0.00	5	40.36	40.35	-5	721	-0.69%
2019/04/02	3	40.20	3	40.15	40.15	0	708	0.00%
2019/04/01	4	39.85	4	40.40	40.40	0	702	0.00%
2019/03/29	5	39.98	5	39.85	39.85	0	683	0.00%
2019/03/27	6	39.29	6	40.10	40.10	0	676	0.00%
2019/03/26	5	39.74	5	39.30	39.30	0	671	0.00%
2019/03/22	1	40.05	0	0.00	40.15	1	672	0.15%
2019/03/21	1	39.90	2	39.95	39.95	-1	665	-0.15%
2019/03/20	8	39.41	8	39.50	39.50	0	650	0.00%
2019/03/19	9	39.52	9	39.29	39.30	0	642	0.00%
2019/03/15	4	41.53	4	41.50	41.50	0	602	0.00%
2019/03/14	7	41.85	7	41.60	41.60	0	604	0.00%
2019/03/13	4	42.29	4	42.00	42.00	0	628	0.00%
2019/03/12	2	42.70	0	0.00	42.45	2	672	0.30%
2019/03/11	4	42.75	3	42.90	42.90	1	747	0.13%
2019/03/07	1	42.75	0	0.00	42.50	1	800	0.12%
2019/03/06	0	0.00	4	42.75	42.75	-4	818	-0.49%
2019/03/05	4	42.66	0	0.00	42.70	4	833	0.48%
2019/03/04	4	43.05	4	43.00	43.00	0	842	0.00%
2019/02/27	2	43.55	2	43.55	43.55	0	839	0.00%
2019/02/26	4	43.24	4	43.95	43.95	0	833	0.00%
2019/02/25	2	43.53	0	0.00	43.70	2	829	0.24%
2019/02/20	2	42.90	0	0.00	42.90	2	858	0.23%
2019/01/28	0	0.00	2	41.50	41.35	-2	888	-0.23%
2019/01/11	0	0.00	0.3	40.40	40.20	-0.3	975	-0.03%
2019/01/04	0	0.00	1	38.60	38.60	-1	1,044	-0.10%
2018/12/26	0	0.00	1	40.70	39.55	-1	1,159	-0.09%
2018/12/25	1	39.60	1	39.85	39.85	0	1,162	0.00%
2018/12/24	1	39.30	2	40.10	40.10	-1	1,162	-0.09%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/21	1	39.20	0	0.00	39.75	1	1,168	0.09%
2018/12/04	0.2	45.30	0	0.00	45.30	0.2	1,179	0.01%
2018/11/29	1	42.40	0	0.00	41.20	1	1,183	0.08%
2018/11/27	0	0.00	1	41.05	41.10	-1	1,162	-0.09%
2018/11/23	2	40.25	0	0.00	40.25	2	1,159	0.17%
2018/11/15	0	0.00	1	39.00	39.00	-1	1,187	-0.08%
2018/11/14	1	39.15	0	0.00	38.95	1	1,211	0.08%
2018/11/13	1	37.15	0	0.00	37.60	1	1,217	0.08%
2018/11/12	0	0.00	3	37.20	37.20	-3	1,228	-0.24%
2018/11/09	1	36.65	1	36.55	36.55	0	1,241	0.00%
2018/11/08	3	37.43	0	0.00	37.10	3	1,250	0.24%
2018/11/02	0	0.00	1	38.35	38.55	-1	1,348	-0.07%
2018/10/29	0	0.00	20	35.20	35.60	-20	1,476	-1.35%
2018/10/26	1	35.00	11	35.80	35.15	-10	1,542	-0.65%
2018/10/24	1	38.80	0	0.00	38.55	1	1,519	0.07%
2018/10/12	0	0.00	2	39.80	41.35	-2	1,669	-0.12%
2018/10/11	4	41.25	0	0.00	41.00	4	1,666	0.24%
2018/10/05	1	46.20	5	46.10	46.00	-4	1,619	-0.25%
2018/09/20	5	50.40	0	0.00	50.10	5	1,840	0.27%
2018/09/19	50	52.00	0	0.00	51.70	50	1,849	2.70%
2018/09/18	40	50.90	0	0.00	51.10	40	1,844	2.17%
2018/09/13	1	50.00	0	0.00	49.50	1	1,853	0.05%
2018/09/12	0	0.00	2	48.85	49.45	-2	1,859	-0.11%
2018/09/10	5	48.56	41	48.53	48.30	-36	1,893	-1.90%
2018/09/07	45	50.88	55	49.95	49.75	-10	1,896	-0.53%
2018/09/06	40.2	51.40	3	51.60	51.60	37.2	1,895	1.96%
2018/09/05	13	53.14	91	52.95	52.80	-78	1,924	-4.05%
2018/08/28	5	53.30	0	0.00	52.40	5	1,960	0.26%
2018/08/23	2	50.90	0	0.00	50.30	2	2,111	0.09%
2018/08/14	0	0.00	0	52.40	51.60	0	2,076	0.00%
2018/08/13	0.1	53.00	0	0.00	51.80	0.1	2,072	0.00%
2018/08/10	0	0.00	2	56.00	54.70	-2	2,012	-0.10%
2018/08/09	1	56.20	0	0.00	56.00	1	2,019	0.05%
2018/08/08	1	57.40	1	57.90	57.20	0	2,066	0.00%
2018/08/03	4	57.30	6	56.90	57.40	-2	2,102	-0.10%
2018/08/02	2	55.50	0	0.00	56.30	2	2,038	0.10%
2018/07/31	0	0.00	3	53.40	54.00	-3	2,208	-0.14%
2018/07/24	0	0.00	8	53.36	53.90	-8	2,240	-0.36%
2018/07/23	5.2	51.28	0	0.00	50.40	5.2	2,185	0.24%
2018/07/20	2	54.25	0	0.00	53.20	2	2,146	0.09%
2018/07/19	0.3	55.00	1	55.70	54.80	-0.7	2,117	-0.03%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/11	0	0.00	2	58.10	58.10	-2	2,141	-0.09%
2018/07/05	0.3	66.90	2	66.30	66.40	-1.7	2,076	-0.08%
2018/07/04	0	0.00	3	67.00	66.90	-3	2,071	-0.14%
2018/07/03	2	67.00	0	0.00	67.00	2	2,086	0.10%
2018/07/02	2	68.30	0	0.00	67.80	2	2,078	0.10%
2018/06/29	0	0.00	6	65.70	65.70	-6	2,044	-0.29%
2018/06/26	1	64.50	0	0.00	64.40	1	2,065	0.05%
2018/06/25	0	0.00	1	66.40	66.30	-1	2,051	-0.05%
2018/06/20	1	67.50	0	0.00	67.80	1	2,127	0.05%
2018/06/19	1	67.20	0	0.00	67.00	1	2,121	0.05%
2018/06/12	0	0.00	1	69.20	67.90	-1	2,091	-0.05%
2018/06/08	6	66.80	0	0.00	66.80	6	2,083	0.29%
2018/06/06	1	67.60	0	0.00	67.30	1	2,158	0.05%
2018/06/04	1	66.80	0	0.00	67.10	1	2,268	0.04%
2018/06/01	1	66.50	0	0.00	66.60	1	2,258	0.04%
2018/05/31	2	67.00	1	67.70	67.60	1	2,237	0.04%
2018/05/29	0	0.00	12	63.90	63.50	-12	2,079	-0.58%
2018/05/28	0	0.00	108	64.38	64.10	-108	2,081	-5.19%	大賣/鉅額交易
2018/05/21	10	62.80	10	62.55	63.10	0	2,142	0.00%
2018/05/15	0	0.00	5	61.00	60.80	-5	2,111	-0.24%
2018/05/14	0	0.00	2	62.70	60.70	-2	2,178	-0.09%
2018/05/09	0.4	63.90	5	63.00	63.10	-4.6	2,113	-0.22%
2018/05/08	3	64.23	2	64.20	63.90	1	2,070	0.05%
2018/05/03	0.1	71.70	0	0.00	71.10	0.1	1,991	0.01%
2018/04/23	0	0.00	3	73.40	73.30	-3	2,252	-0.13%
2018/04/20	0	0.00	6	74.00	74.00	-6	2,266	-0.26%
2018/04/10	10	75.60	2	75.70	75.60	8	2,310	0.35%
2018/03/27	1	75.50	10	76.00	75.20	-9	2,758	-0.33%
2018/03/26	10	75.00	0	0.00	75.00	10	2,752	0.36%
2018/03/23	2.5	73.46	0	0.00	73.30	2.5	2,733	0.09%
2018/03/22	1	74.90	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	3	75.00	74.70	-3	2,787	-0.11%
2018/03/20	0	0.00	1	74.70	74.60	-1	2,813	-0.04%
2018/03/14	5	75.30	0	0.00	75.50	5	2,804	0.18%
2018/03/09	2	74.50	0	0.00	74.50	2	2,819	0.07%
2018/03/05	5	72.60	0	0.00	71.50	5	2,931	0.17%
2018/02/23	6	73.10	0	0.00	73.10	6	3,096	0.19%
2018/02/21	0	0.00	23	72.74	73.90	-23	3,261	-0.71%
2018/02/09	0	0.00	2	68.50	71.00	-2	3,264	-0.06%
2018/02/08	2	70.40	0	0.00	70.30	2	3,264	0.06%
2018/02/07	0	0.00	25	70.16	69.90	-25	3,267	-0.77%
2018/02/06	2	68.00	0	0.00	68.00	2	3,273	0.06%
2018/02/05	0	0.00	2	71.00	71.20	-2	3,284	-0.06%
2018/02/02	0	0.00	6	72.20	72.20	-6	3,343	-0.18%
2018/01/31	1	71.50	0	0.00	71.90	1	3,586	0.03%
2018/01/29	0	0.00	1	72.10	72.50	-1	3,649	-0.03%
2018/01/26	6.3	75.31	0	0.00	75.30	6.3	3,578	0.18%
2018/01/23	0	0.00	3	75.30	75.30	-3	3,651	-0.08%
2018/01/22	5	75.96	2	75.95	75.90	3	3,656	0.08%
2018/01/19	2	74.80	2	74.80	74.90	0	3,738	0.00%
2018/01/10	0	0.00	2	71.35	71.00	-2	3,946	-0.05%
2018/01/05	0	0.00	1	74.20	73.60	-1	4,330	-0.02%
2018/01/03	1	74.10	0	0.00	73.80	1	4,397	0.02%