立凱-KY (5227)-元富-松德券商分點個股進出

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

立凱-KY

(5227)

股價
34.95
漲跌
▼0.20
漲幅
-0.57%
成交量
163張
產業
上櫃電子零組件類股
263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

立凱-KY (5227)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	35.00	0	0.00	34.95	6	267	2.24%
2024/05/02	0.8	35.43	2	35.27	35.15	-1.2	266	-0.44%
2024/04/30	2	36.49	1	36.21	36.80	1	262	0.38%
2024/04/29	1	35.05	0.6	35.20	35.45	0.4	249	0.15%
2024/04/26	0.6	35.30	0.8	35.51	35.25	-0.2	247	-0.07%
2024/04/25	0.8	35.30	5.3	35.30	35.45	-4.5	246	-1.84%
2024/04/24	0.2	35.50	6	35.53	35.45	-5.8	246	-2.34%
2024/04/23	11.1	35.58	1.9	35.39	34.85	9.2	247	3.72%
2024/04/22	2.9	35.36	0.7	35.35	34.30	2.2	246	0.88%
2024/04/19	1.8	35.78	0	0.00	35.30	1.8	239	0.77%
2024/04/18	1	36.80	1	37.20	37.00	0	229	0.00%
2024/04/17	0	38.85	0.1	38.70	38.50	-0.1	222	-0.04%
2024/04/16	0	0.00	1.8	39.30	38.55	-1.8	219	-0.84%
2024/04/15	1.8	39.35	0	0.00	39.10	1.8	217	0.85%
2024/04/12	0.1	39.30	2	39.50	39.60	-1.9	213	-0.89%
2024/04/09	0.1	39.40	0	0.00	43.45	0.1	198	0.05%
2024/04/08	0.1	39.70	0	0.00	39.50	0.1	187	0.05%
2024/04/01	0	0.00	0.1	40.35	40.05	-0.1	186	-0.05%
2024/03/27	0	40.85	0	0.00	39.60	0	184	0.00%
2024/03/26	0	0.00	3	39.85	39.85	-3	182	-1.64%
2024/03/20	0.1	40.20	0	0.00	40.00	0.1	180	0.03%
2024/03/19	0	0.00	0.1	40.80	40.30	-0.1	178	-0.06%
2024/03/18	0	0.00	0.6	40.80	40.80	-0.6	179	-0.33%
2024/03/15	0.1	40.49	1.3	40.19	40.50	-1.2	181	-0.64%
2024/03/14	0	40.50	1	40.20	40.30	-1	180	-0.55%
2024/03/13	1	41.10	0	0.00	40.20	1	180	0.57%
2024/03/12	0	41.08	1.6	41.20	40.80	-1.6	179	-0.87%
2024/03/11	2	41.20	0.2	41.21	41.25	1.8	181	0.97%
2024/03/08	1	40.21	1	43.00	40.60	0	184	0.00%
2024/03/07	2.1	43.06	0	0.00	42.80	2.1	178	1.18%
2024/03/06	0.1	44.87	0	0.00	44.50	0.1	171	0.07%
2024/03/05	0	44.82	0.8	44.85	44.60	-0.8	170	-0.47%
2024/03/04	1.8	45.05	0	0.00	44.85	1.8	168	1.09%
2024/03/01	0	45.05	0	0.00	44.95	0	167	0.01%
2024/02/29	0	45.15	0	0.00	45.00	0	166	0.01%
2024/02/27	2.1	45.21	1.5	45.36	44.90	0.5	167	0.32%
2024/02/26	0	45.65	1.1	45.79	45.45	-1	164	-0.63%
2024/02/23	0	46.17	0.5	46.11	45.70	-0.5	166	-0.28%
2024/02/22	2.1	47.08	0	0.00	46.75	2.1	165	1.25%
2024/02/21	0	47.10	0	0.00	46.55	0	164	0.01%
2024/02/20	1	47.70	0	0.00	47.15	1	165	0.62%
2024/02/16	0	46.75	0	0.00	46.60	0	162	0.01%
2024/02/15	0	46.10	0	0.00	46.10	0	161	0.01%
2024/02/05	0.1	46.00	0	0.00	45.60	0.1	164	0.06%
2024/02/01	0	45.20	0	0.00	45.30	0	161	0.01%
2024/01/31	0	45.90	0	46.20	45.25	0	158	0.01%
2024/01/30	0	45.56	0	0.00	45.95	0	156	0.01%
2024/01/25	0	0.00	0	46.00	45.65	0	158	0.00%
2024/01/23	0.1	46.00	0	0.00	45.65	0.1	160	0.06%
2024/01/19	0	46.25	0	0.00	45.85	0	162	0.00%
2024/01/17	0	46.35	10	45.55	45.50	-10	164	-6.07%
2024/01/16	0	46.75	0	0.00	46.10	0	165	0.01%
2024/01/15	0	46.95	0	0.00	47.05	0	170	0.01%
2024/01/12	0	46.70	0	0.00	46.90	0	176	0.01%
2024/01/11	0	0.00	2	46.05	46.90	-2	179	-1.11%
2024/01/10	0	45.75	0	0.00	45.65	0	181	0.01%
2024/01/09	0	46.15	0	0.00	45.70	0	182	0.01%
2024/01/08	0	46.63	0	0.00	46.20	0	182	0.02%
2024/01/05	0	46.90	0	0.00	46.55	0	182	0.01%
2024/01/04	0	47.29	0	0.00	46.80	0	182	0.01%
2024/01/03	0	46.90	0	0.00	47.00	0	193	0.01%
2024/01/02	0	47.45	0	0.00	46.95	0	195	0.01%
2023/12/29	0	47.74	0	0.00	47.45	0	196	0.02%
2023/12/27	0	47.55	0	0.00	47.20	0	198	0.01%
2023/12/26	0	47.45	0	0.00	47.45	0	202	0.01%
2023/12/25	0	47.35	0.2	47.70	47.15	-0.2	205	-0.09%
2023/12/22	1	47.50	0	0.00	47.30	1	211	0.47%
2023/12/21	0	47.80	0	0.00	47.55	0	217	0.01%
2023/12/15	0	48.80	0	0.00	48.20	0	222	0.01%
2023/12/14	1	48.60	0	0.00	48.55	1	226	0.44%
2023/12/13	0	48.50	0	0.00	48.70	0	233	0.01%
2023/12/12	2	48.78	0	0.00	48.50	2	247	0.82%
2023/12/06	0	51.80	0	0.00	51.30	0	298	0.01%
2023/12/05	0	0.00	0	49.95	52.40	0	294	0.00%
2023/11/27	5	47.20	0	0.00	47.65	5	283	1.76%
2023/11/24	2	48.23	0	48.15	47.15	2	285	0.70%
2023/11/22	5	48.17	0	0.00	48.15	5	285	1.75%
2023/11/20	0	48.05	0	0.00	47.50	0	295	0.01%
2023/11/17	1	47.30	0	0.00	47.85	1	294	0.34%
2023/11/13	0	46.10	0	0.00	45.65	0	300	0.01%
2023/10/30	1	47.00	0	0.00	46.95	1	316	0.32%
2023/10/27	0	47.20	0.9	47.27	46.90	-0.9	317	-0.27%
2023/10/26	0.9	47.60	0	0.00	47.40	0.9	318	0.28%
2023/10/24	0	46.70	0	0.00	47.10	0	316	0.01%
2023/10/23	3	46.70	0	0.00	46.50	3	315	0.95%
2023/10/18	0	49.05	0	0.00	48.80	0	313	0.01%
2023/10/17	0	50.10	0	0.00	50.00	0	312	0.00%
2023/10/16	0	50.80	0	0.00	50.30	0	313	0.00%
2023/10/13	0	51.60	0	0.00	51.50	0	316	0.00%
2023/10/12	0	0.00	0.2	51.81	51.50	-0.2	320	-0.07%
2023/10/11	0.2	51.31	0.7	53.20	51.00	-0.5	323	-0.14%
2023/10/06	0.7	54.20	0.5	53.76	54.30	0.2	320	0.07%
2023/10/05	0.5	53.70	0	0.00	53.80	0.5	319	0.14%
2023/10/04	0	53.10	0	0.00	52.70	0	319	0.00%
2023/10/03	0	53.70	0	0.00	53.50	0	320	0.00%
2023/09/27	0	54.70	0	0.00	54.00	0	321	0.00%
2023/09/25	0	54.00	0.3	54.00	53.20	-0.3	321	-0.09%
2023/09/22	0.3	53.06	0	0.00	53.30	0.3	322	0.10%
2023/09/21	0	53.50	0	0.00	53.00	0	324	0.00%
2023/09/19	0	56.20	7.1	56.13	54.30	-7.1	326	-2.17%
2023/09/18	0.9	57.02	3	57.11	56.90	-2.1	324	-0.64%
2023/09/15	9.2	55.81	0.7	55.81	56.50	8.5	319	2.65%
2023/09/14	0.7	53.10	4.2	53.05	53.20	-3.5	307	-1.12%
2023/09/13	1.2	54.14	9	53.09	53.30	-7.8	307	-2.55%
2023/09/12	9	52.93	1.7	52.12	54.00	7.4	308	2.39%
2023/09/11	3.7	49.01	0	0.00	49.15	3.7	292	1.25%
2023/09/08	0	50.24	0	0.00	50.20	0	275	0.01%
2023/09/07	1	51.39	0	0.00	50.40	1	278	0.36%
2023/09/05	0	51.40	0.8	51.84	51.50	-0.8	293	-0.26%
2023/09/04	0.8	51.68	0	0.00	51.10	0.8	303	0.26%
2023/09/01	0	50.40	0	0.00	50.20	0	306	0.00%
2023/08/31	0	0.00	1.2	51.36	50.70	-1.2	308	-0.40%
2023/08/30	1	50.66	1.2	51.00	51.00	-0.2	310	-0.06%
2023/08/29	1.1	49.94	0.1	50.20	50.30	1	313	0.33%
2023/08/28	0	49.15	0	0.00	49.00	0	314	0.01%
2023/08/25	0	49.40	0	0.00	49.25	0	313	0.01%
2023/08/24	0	52.70	0	0.00	51.10	0	309	0.00%
2023/08/23	0	52.70	0.2	53.04	52.70	-0.2	309	-0.06%
2023/08/22	0.2	53.30	0.3	53.86	53.00	-0.1	321	-0.03%
2023/08/21	0.3	53.31	0	0.00	53.30	0.3	326	0.09%
2023/08/18	0	53.36	0	0.00	51.50	0	336	0.01%
2023/08/17	0	53.40	0	0.00	53.40	0	345	0.00%
2023/08/16	0	53.30	0	0.00	54.00	0	350	0.00%
2023/08/15	0	59.20	0	0.00	58.00	0	354	0.00%
2023/08/14	0	60.01	0.4	60.23	59.00	-0.4	375	-0.10%
2023/08/11	0.4	62.29	0	0.00	61.20	0.4	404	0.10%
2023/08/10	0	0.00	1	60.20	59.60	-1	465	-0.21%
2023/08/09	0	61.90	0	0.00	60.30	0	515	0.00%
2023/08/08	0	62.59	1.2	62.26	61.90	-1.2	574	-0.21%
2023/08/07	1.2	60.31	0.1	60.20	62.90	1.1	604	0.18%
2023/08/04	0.1	58.50	0	0.00	59.40	0.1	652	0.02%
2023/08/02	0	60.10	0	0.00	59.30	0	666	0.00%
2023/08/01	0	60.50	0	0.00	60.10	0	683	0.00%
2023/07/31	0	60.60	0.2	60.80	60.20	-0.2	701	-0.03%
2023/07/28	0	61.50	0	0.00	61.00	0	716	0.00%
2023/07/27	0	61.70	0	0.00	61.80	0	737	0.00%
2023/07/26	0	60.60	0	0.00	60.30	0	783	0.00%
2023/07/25	0	60.70	0	0.00	61.20	0	795	0.00%
2023/07/24	0.3	60.48	0.1	62.20	60.00	0.2	799	0.02%
2023/07/21	0.1	63.00	0	0.00	62.10	0.1	800	0.02%
2023/07/20	5	63.20	0	0.00	63.00	5	819	0.61%
2023/07/19	0	64.40	0	0.00	63.10	0	827	0.00%
2023/07/18	0	65.40	1.2	65.24	63.90	-1.2	864	-0.14%
2023/07/17	1.3	66.01	0.2	66.21	65.20	1	953	0.11%
2023/07/14	0.2	65.98	0	0.00	65.80	0.2	980	0.02%
2023/07/13	0	66.30	0	0.00	65.20	0	984	0.00%
2023/07/12	0	67.60	0	0.00	67.00	0	981	0.00%
2023/07/11	0	68.10	0.2	68.26	67.70	-0.2	992	-0.02%
2023/07/10	0.2	67.41	0.2	68.06	67.50	0.1	1,000	0.01%
2023/07/07	0.2	67.44	0	0.00	67.80	0.2	1,012	0.02%
2023/07/06	0	67.28	0	67.40	66.90	0	1,029	0.00%
2023/07/05	0	0.00	0.1	67.40	67.50	-0.1	1,037	-0.01%
2023/07/04	0.2	67.32	0	0.00	67.10	0.2	1,056	0.02%
2023/07/03	0.3	68.00	0	0.00	67.50	0.3	1,050	0.03%
2023/06/29	0	67.60	0	0.00	67.30	0	1,046	0.00%
2023/06/28	0	67.50	0	0.00	67.00	0	1,047	0.00%
2023/06/27	0	68.00	0	0.00	67.00	0	1,046	0.00%
2023/06/26	0	68.90	0	0.00	68.10	0	1,044	0.00%
2023/06/21	0	69.60	0	0.00	69.20	0	1,042	0.00%
2023/06/20	0	69.80	0	0.00	69.50	0	1,041	0.00%
2023/06/19	0	70.00	0	70.74	69.80	0	1,042	0.00%
2023/06/16	1	68.57	0	0.00	70.70	1	1,047	0.10%
2023/06/15	1.2	69.04	0	0.00	69.00	1.2	1,038	0.12%
2023/06/14	0	70.05	0.1	70.60	69.70	-0.1	1,033	-0.01%
2023/06/13	1.2	70.22	0	0.00	69.80	1.2	1,042	0.11%
2023/06/12	0	71.20	0.2	71.60	69.80	-0.2	1,040	-0.01%
2023/06/09	1.2	71.78	1	72.20	72.30	0.2	1,029	0.02%
2023/06/08	1	72.38	0	0.00	72.10	1	1,033	0.09%
2023/06/07	0	71.60	0.1	71.90	71.20	-0.1	1,037	-0.01%
2023/06/06	0.1	71.94	0	0.00	71.00	0.1	1,039	0.01%
2023/06/05	0	72.20	0	0.00	71.80	0	1,043	0.00%
2023/06/02	0	72.00	0.4	72.14	71.80	-0.4	1,054	-0.03%
2023/06/01	0.4	72.10	1.1	72.29	71.60	-0.7	1,055	-0.07%
2023/05/31	0.1	72.41	0	72.60	72.10	0.1	1,057	0.01%
2023/05/30	5	72.30	2	71.80	72.30	3	1,064	0.28%
2023/05/29	0	71.20	0	0.00	71.20	0	1,083	0.00%
2023/05/26	0	71.80	2	71.60	70.80	-2	1,090	-0.18%
2023/05/25	0	72.80	1.1	72.63	72.20	-1.1	1,094	-0.10%
2023/05/24	1.1	71.64	3	72.27	72.50	-1.9	1,098	-0.17%
2023/05/23	0	72.70	0	0.00	72.10	0	1,092	0.00%
2023/05/22	0	73.60	0	0.00	73.20	0	1,084	0.00%
2023/05/19	0	74.00	0	0.00	73.30	0	1,083	0.00%
2023/05/18	1	73.70	0	0.00	73.40	1	1,082	0.09%
2023/05/17	1	75.00	0	75.30	75.00	1	1,062	0.09%
2023/05/16	6	76.62	8.9	78.50	76.10	-2.8	1,034	-0.28%
2023/05/15	9.9	77.62	3.6	76.08	80.00	6.3	980	0.64%
2023/05/12	3.5	76.22	3.8	74.77	77.80	-0.3	959	-0.03%
2023/05/11	2.8	73.54	6.6	73.28	73.10	-3.8	917	-0.42%
2023/05/10	6.6	74.68	0.2	74.50	74.90	6.4	893	0.72%
2023/05/09	0	72.85	0	0.00	72.50	0	852	0.00%
2023/05/08	1	72.32	2.6	73.38	72.40	-1.6	843	-0.19%
2023/05/05	1	72.90	2.2	73.23	72.70	-1.2	837	-0.15%
2023/05/04	0	72.40	3.7	72.76	72.80	-3.7	838	-0.44%
2023/05/03	0.1	72.25	2.1	72.00	72.00	-2	829	-0.24%
2023/05/02	13.4	71.17	1.1	69.52	73.50	12.3	815	1.51%
2023/04/28	1.1	70.10	0	0.00	70.70	1.1	774	0.15%
2023/04/26	0	0.00	0.2	70.00	70.10	-0.2	762	-0.03%
2023/04/25	1.2	69.52	0	0.00	70.40	1.2	756	0.16%
2023/04/24	0	0.00	0	68.50	68.60	0	737	0.00%
2023/04/21	0.2	70.35	10.3	70.61	68.20	-10.1	730	-1.38%
2023/04/20	10	72.85	14.3	72.50	73.00	-4.3	696	-0.62%
2023/04/19	7.6	69.47	1	70.23	70.50	6.5	614	1.06%
2023/04/18	1	66.82	2	67.58	66.90	-1	585	-0.17%
2023/04/17	2	67.86	1	67.70	67.80	1	581	0.17%
2023/04/14	0	0.00	1.3	67.05	66.60	-1.3	582	-0.23%
2023/04/13	4.3	67.61	0	0.00	67.70	4.3	586	0.74%
2023/04/12	0	68.40	6	68.01	67.50	-6	578	-1.04%
2023/04/11	8.5	70.62	1.6	70.26	69.80	6.9	565	1.21%
2023/04/10	2.2	69.07	2	69.25	69.20	0.2	548	0.03%
2023/04/07	3	68.00	0	0.00	70.00	3	537	0.56%
2023/03/31	0	0.00	0	65.50	65.00	0	520	-0.01%
2023/03/30	0.2	65.18	0	0.00	64.60	0.2	522	0.05%
2023/03/29	0	65.70	0	0.00	64.90	0	524	0.00%
2023/03/28	0	0.00	0.1	66.11	65.50	-0.1	531	-0.01%
2023/03/27	0.1	65.80	0.4	66.20	66.30	-0.3	532	-0.06%
2023/03/24	0.4	66.56	0	0.00	66.40	0.4	537	0.07%
2023/03/23	0	0.00	3	66.41	66.60	-3	539	-0.55%
2023/03/22	0	67.30	0.9	67.34	67.10	-0.9	539	-0.17%
2023/03/21	3.9	67.35	0.1	67.24	67.20	3.8	542	0.70%
2023/03/20	0.1	63.99	0	0.00	64.30	0.1	543	0.02%
2023/03/17	0	64.05	0	0.00	63.40	0	547	0.00%
2023/03/15	0	67.40	0	0.00	66.50	0	568	0.00%
2023/03/13	0	67.20	0	0.00	67.40	0	595	0.00%
2023/03/08	1	71.00	0	0.00	71.20	1	616	0.16%
2023/03/07	1	72.60	0	0.00	72.10	1	641	0.16%
2023/03/03	1	70.50	0	0.00	70.50	1	645	0.15%
2023/03/02	0	0.00	0.2	71.90	71.00	-0.2	655	-0.03%
2023/03/01	0.2	73.03	1.4	73.47	72.60	-1.2	665	-0.18%
2023/02/24	1.4	71.85	0.9	72.10	72.50	0.6	649	0.09%
2023/02/23	0.9	71.34	0	0.00	71.10	0.9	648	0.13%
2023/02/22	1	71.00	0.1	71.30	70.10	0.9	659	0.14%
2023/02/21	0.1	72.00	0	0.00	71.70	0.1	688	0.01%
2023/02/20	1	71.90	0	0.00	71.80	1	702	0.14%
2023/02/17	0	0.00	1.4	73.22	72.40	-1.4	715	-0.19%
2023/02/16	1.4	73.47	1.1	73.29	73.80	0.3	733	0.04%
2023/02/15	0.1	72.60	10	71.90	72.20	-9.9	777	-1.28%
2023/02/14	0	0.00	1	72.00	71.70	-1	835	-0.12%
2023/02/13	0	0.00	0.6	72.16	71.60	-0.6	890	-0.07%
2023/02/10	0.6	75.50	4.1	75.66	73.30	-3.5	950	-0.37%
2023/02/09	4.1	73.80	0.1	73.60	74.00	3.9	952	0.41%
2023/02/08	0	0.00	0.9	71.84	71.90	-0.9	985	-0.09%
2023/02/07	0	0.00	9.1	71.71	71.60	-9.1	999	-0.91%
2023/02/06	0.3	73.79	0.3	73.60	73.10	0	1,021	0.00%
2023/02/03	4	74.35	4.2	72.78	74.00	-0.2	1,020	-0.02%
2023/02/02	4.3	73.01	0.1	72.86	73.10	4.2	1,015	0.41%
2023/02/01	0	0.00	1.8	72.05	72.10	-1.8	1,011	-0.18%
2023/01/31	5.5	70.94	2.3	71.26	72.40	3.3	1,014	0.32%
2023/01/30	3.2	70.09	0.3	69.70	70.00	2.9	1,017	0.29%
2023/01/17	0.3	69.52	0	0.00	69.00	0.3	1,032	0.03%
2023/01/12	0.3	67.60	0	0.00	67.10	0.3	1,101	0.03%
2023/01/11	0	0.00	0	69.60	68.00	0	1,124	0.00%
2023/01/10	0	70.00	5.6	70.14	69.00	-5.6	1,153	-0.49%
2023/01/09	4.1	72.44	2.2	71.56	70.50	1.9	1,192	0.16%
2023/01/06	0	0.00	2.1	69.16	69.70	-2.1	1,223	-0.17%
2023/01/05	0	0.00	1.4	70.01	69.00	-1.4	1,256	-0.11%
2023/01/04	0.5	70.15	0.9	70.60	69.60	-0.5	1,287	-0.04%
2023/01/03	8.6	69.61	0.4	68.11	70.80	8.2	1,346	0.61%
2022/12/30	0.5	66.08	0	66.30	66.20	0.4	1,367	0.03%
2022/12/29	0	65.22	0.1	65.50	65.30	0	1,423	0.00%
2022/12/28	0.1	66.20	0	0.00	66.10	0.1	1,452	0.00%
2022/12/26	0	0.00	0.4	66.85	66.00	-0.4	1,483	-0.03%
2022/12/23	0.4	66.30	0	0.00	66.10	0.4	1,506	0.03%
2022/12/22	0.1	66.90	0.1	66.90	67.10	0	1,534	0.00%
2022/12/21	0.1	65.55	1.1	66.30	66.30	-1	1,590	-0.06%
2022/12/20	1.1	68.80	0	0.00	65.20	1.1	1,618	0.07%
2022/12/13	0	0.00	0.1	70.39	69.30	-0.1	1,739	-0.01%
2022/12/12	0.1	69.88	0	0.00	70.30	0.1	1,735	0.01%
2022/12/08	0	0.00	0	69.80	69.90	0	1,726	0.00%
2022/12/07	1	71.79	0	0.00	69.90	1	1,719	0.06%
2022/12/06	0.1	74.30	0.7	74.26	73.20	-0.6	1,697	-0.03%
2022/12/05	0	0.00	7.2	75.97	75.60	-7.2	1,680	-0.43%
2022/12/02	7.7	76.21	0.3	76.30	76.50	7.4	1,672	0.44%
2022/12/01	0.3	74.70	0	0.00	74.60	0.3	1,655	0.02%
2022/11/30	1.2	74.93	5	75.28	74.70	-3.8	1,649	-0.23%
2022/11/29	5	76.64	0	0.00	75.90	5	1,639	0.30%
2022/11/28	0	0.00	0.1	74.66	73.80	-0.1	1,614	-0.01%
2022/11/25	0.1	74.00	1.9	73.42	72.60	-1.7	1,617	-0.11%
2022/11/24	0.9	75.35	6.6	74.78	74.00	-5.7	1,610	-0.36%
2022/11/23	5.6	75.09	0	0.00	74.70	5.6	1,605	0.35%
2022/11/18	0	0.00	8.2	75.13	73.80	-8.2	1,585	-0.51%
2022/11/17	9.2	76.00	1	76.60	76.90	8.2	1,566	0.52%
2022/11/16	0	0.00	6.2	73.15	72.50	-6.2	1,535	-0.41%
2022/11/15	0.2	75.50	1.1	75.00	74.50	-0.9	1,541	-0.06%
2022/11/14	4.1	74.18	1.8	73.76	75.20	2.3	1,527	0.15%
2022/11/10	5.8	78.09	5	75.04	76.80	0.8	1,460	0.06%
2022/11/09	1	78.50	5.8	78.22	78.60	-4.8	1,402	-0.34%
2022/11/08	2.8	77.08	2.4	78.17	79.40	0.4	1,354	0.03%
2022/11/07	2.3	73.09	2.7	72.43	72.20	-0.3	1,288	-0.02%
2022/11/04	5.3	72.55	1.8	72.70	73.50	3.6	1,259	0.28%
2022/11/03	2.5	69.59	5.1	69.77	71.00	-2.5	1,212	-0.21%
2022/11/02	7.6	69.39	2	68.00	71.10	5.6	1,198	0.47%
2022/11/01	0	0.00	0.1	65.10	65.40	-0.1	1,168	0.00%
2022/10/31	0.1	65.60	0	0.00	64.30	0.1	1,164	0.00%
2022/10/27	0	0.00	0.1	65.48	66.40	-0.1	1,148	-0.01%
2022/10/26	0.1	66.30	0.6	66.37	64.50	-0.5	1,142	-0.05%
2022/10/25	2.6	66.01	0.9	68.20	65.50	1.7	1,135	0.15%
2022/10/24	1.9	69.89	0.1	70.90	68.50	1.7	1,116	0.16%
2022/10/21	1.1	71.98	4.6	71.74	69.50	-3.5	1,104	-0.32%
2022/10/20	4.6	71.56	0.6	70.70	71.60	4	1,080	0.37%
2022/10/19	0.6	71.31	1.9	71.42	68.10	-1.2	1,054	-0.12%
2022/10/18	1.7	71.95	5.9	71.95	70.90	-4.3	1,050	-0.41%
2022/10/17	5.7	72.44	4.7	70.92	72.90	1	1,054	0.10%
2022/10/14	3.9	69.36	0.5	69.74	71.60	3.3	1,017	0.33%
2022/10/13	1.7	66.01	4	69.29	65.10	-2.4	979	-0.24%
2022/10/12	4.1	70.72	10.1	70.15	70.90	-6	948	-0.63%
2022/10/11	11.1	71.81	6.4	71.38	72.80	4.7	922	0.51%
2022/10/07	0.4	67.94	5.1	67.95	69.70	-4.7	863	-0.55%
2022/10/06	4.1	68.13	5	68.35	69.80	-0.9	832	-0.11%
2022/10/05	5	62.63	3.3	63.01	63.80	1.7	783	0.22%
2022/10/04	2.1	61.57	4.4	62.30	62.00	-2.3	771	-0.29%
2022/10/03	4.3	60.31	7.2	61.04	60.30	-2.8	767	-0.37%
2022/09/30	8.4	60.65	1.8	59.68	62.30	6.6	776	0.85%
2022/09/29	1.8	63.77	13.4	64.32	62.90	-11.6	777	-1.49%
2022/09/28	15.3	65.76	6.6	64.86	62.90	8.7	773	1.12%
2022/09/27	6.7	61.43	8.2	60.79	64.30	-1.4	755	-0.19%
2022/09/26	2.2	62.03	4.5	61.66	58.50	-2.3	753	-0.31%
2022/09/23	5.4	63.92	2.7	62.77	64.10	2.6	756	0.34%
2022/09/22	2.7	57.62	10.8	58.71	60.60	-8.1	714	-1.14%
2022/09/21	5.9	54.41	6	54.40	55.10	-0.1	676	-0.02%
2022/09/19	0	0.00	1.1	52.34	51.40	-1.1	699	-0.16%
2022/09/16	7.1	52.75	0	0.00	52.40	7.1	709	1.00%
2022/09/15	0	0.00	1	52.70	51.60	-1	725	-0.14%
2022/09/14	1	51.70	0.5	52.00	52.00	0.5	767	0.06%
2022/09/13	0.5	53.19	0.3	53.00	52.90	0.3	775	0.03%
2022/09/12	0.3	52.04	0.3	51.60	52.00	0	798	0.00%
2022/09/08	0.3	51.80	0	0.00	51.00	0.3	825	0.03%
2022/09/06	0	0.00	0.3	53.40	51.00	-0.3	926	-0.04%
2022/09/05	0	0.00	0.8	54.14	53.50	-0.8	944	-0.08%
2022/09/02	0	0.00	2.2	55.78	55.50	-2.2	948	-0.23%
2022/09/01	1.5	56.89	12.4	55.69	57.10	-10.9	945	-1.15%
2022/08/31	2.2	55.49	0.9	55.00	55.20	1.3	939	0.14%
2022/08/30	10.9	54.87	0	0.00	55.00	10.9	946	1.15%
2022/08/26	1	53.89	0.2	53.80	54.00	0.8	943	0.09%
2022/08/24	0	0.00	1	55.99	54.60	-1	946	-0.11%
2022/08/23	0	54.20	1.5	55.47	54.30	-1.5	945	-0.16%
2022/08/22	2.5	55.49	1	56.00	55.80	1.5	948	0.16%
2022/08/19	6	53.93	1.5	54.01	53.60	4.5	950	0.48%
2022/08/18	0.4	53.79	0.9	53.84	53.80	-0.5	996	-0.05%
2022/08/17	1	54.31	1.3	54.59	54.40	-0.4	1,036	-0.04%
2022/08/16	1.3	53.82	3.9	53.50	53.20	-2.6	1,070	-0.24%
2022/08/15	1.9	53.30	0	0.00	53.70	1.9	1,112	0.17%
2022/08/12	0	52.00	0	52.30	52.00	0	1,135	0.00%
2022/08/11	1	52.30	0.1	52.00	51.90	0.9	1,194	0.08%
2022/08/10	1.1	51.53	0	0.00	51.40	1.1	1,202	0.09%
2022/08/08	0	0.00	0	51.90	51.30	0	1,203	0.00%
2022/08/05	0	52.40	0	0.00	52.00	0	1,204	0.00%
2022/08/03	0	0.00	6.6	52.68	51.90	-6.6	1,209	-0.55%
2022/08/02	1.6	52.58	0	0.00	52.70	1.6	1,209	0.13%
2022/07/25	1	53.90	88.5	54.21	53.80	-87.5	1,216	-7.20%
2022/07/22	88.6	58.09	3.1	57.71	57.60	85.6	1,199	7.13%
2022/07/21	1.1	52.58	0	51.50	52.90	1.1	1,167	0.09%
2022/07/20	0	52.00	1.2	51.81	51.30	-1.1	1,164	-0.10%
2022/07/19	0.2	51.30	0.7	51.80	51.50	-0.5	1,169	-0.04%
2022/07/18	0.7	52.42	0	0.00	51.90	0.7	1,177	0.06%
2022/07/15	1	51.50	1	51.10	51.40	0	1,197	0.00%
2022/07/14	0	0.00	1	51.40	50.90	-1	1,206	-0.08%
2022/07/13	1.2	50.82	0	0.00	50.20	1.2	1,211	0.10%
2022/07/12	1	51.10	0	0.00	50.20	1	1,215	0.08%
2022/07/11	0	0.00	3.2	56.12	55.00	-3.2	1,221	-0.26%
2022/07/08	4.2	57.58	2.8	58.15	57.90	1.4	1,216	0.11%
2022/07/07	0.8	52.50	0	0.00	54.50	0.8	1,201	0.06%
2022/07/06	1	51.20	1.3	55.61	49.95	-0.3	1,187	-0.02%
2022/07/05	2.3	53.99	1.1	59.92	55.00	1.2	1,167	0.10%
2022/07/04	5.1	60.75	0.9	63.00	59.00	4.2	1,133	0.37%
2022/07/01	0.9	70.69	1	69.90	65.50	-0.1	1,109	-0.01%
2022/06/30	4	70.57	3	69.70	69.50	1	1,082	0.09%
2022/06/29	0	70.20	1.2	70.84	71.70	-1.2	1,078	-0.11%
2022/06/28	1.2	73.08	6	72.84	71.30	-4.8	1,076	-0.45%
2022/06/27	5.6	72.30	0.3	71.33	73.70	5.3	1,068	0.50%
2022/06/24	0.6	71.88	0.3	71.01	70.40	0.4	1,053	0.03%
2022/06/23	1.3	70.62	4.2	71.21	70.90	-2.9	1,058	-0.28%
2022/06/22	2.9	73.35	7.6	74.12	72.20	-4.7	1,055	-0.44%
2022/06/21	0.9	70.80	0.1	71.10	71.20	0.8	1,042	0.08%
2022/06/20	0.1	71.63	2.8	71.47	69.10	-2.8	1,045	-0.26%
2022/06/17	3.8	71.17	3.3	70.39	71.80	0.5	1,027	0.05%
2022/06/16	8.2	72.11	4.5	72.83	72.00	3.6	1,010	0.36%
2022/06/15	2.6	71.63	6.7	70.53	70.30	-4.1	975	-0.43%
2022/06/14	2.7	64.83	0.7	65.19	68.40	2.1	954	0.22%
2022/06/13	0.7	66.16	0	0.00	65.80	0.7	945	0.07%
2022/06/10	3	67.30	0	0.00	66.10	3	959	0.31%
2022/06/09	0	0.00	0.1	67.10	66.50	-0.1	977	-0.01%
2022/06/08	0.1	68.20	5.1	68.61	67.70	-5	1,018	-0.49%
2022/06/07	1.1	66.20	1.7	66.47	65.80	-0.6	1,039	-0.06%
2022/06/06	0.7	66.31	0	0.00	66.00	0.7	1,041	0.07%
2022/06/02	0	0.00	0.1	67.60	66.60	-0.1	1,044	-0.01%
2022/06/01	0.1	67.50	0	0.00	67.30	0.1	1,049	0.01%
2022/05/31	0	0.00	2.4	67.29	66.80	-2.4	1,049	-0.23%
2022/05/30	0.5	67.44	1	67.20	67.30	-0.5	1,059	-0.05%
2022/05/27	9	67.37	1	66.40	67.40	8	1,080	0.74%
2022/05/26	2	66.95	1.2	70.90	66.00	0.8	1,075	0.07%
2022/05/25	5.2	73.78	1.9	71.46	71.60	3.3	1,036	0.32%
2022/05/24	1.9	78.91	5.7	79.97	78.30	-3.8	1,014	-0.38%
2022/05/23	5.1	77.52	7.2	77.06	81.00	-2.1	980	-0.21%
2022/05/20	2	74.82	10.3	74.26	74.50	-8.2	949	-0.87%
2022/05/19	10	75.17	42.5	73.05	77.70	-32.5	921	-3.53%
2022/05/18	41	72.60	0	0.00	72.60	41	873	4.69%
2022/05/16	0.3	60.20	0	0.00	60.00	0.3	882	0.03%
2022/05/13	0.1	59.90	1	59.80	59.90	-1	889	-0.11%
2022/05/12	0	0.00	0.5	61.06	59.50	-0.5	898	-0.05%
2022/05/11	0.5	61.70	0.5	61.70	60.00	0	899	0.00%
2022/05/10	0	0.00	30	60.50	61.50	-30	910	-3.30%
2022/05/09	0	0.00	0.9	63.65	61.80	-0.9	931	-0.09%
2022/05/06	0	65.30	2	65.00	65.60	-2	932	-0.21%
2022/05/05	3.9	67.78	0.2	67.40	67.20	3.7	946	0.39%
2022/05/04	0.2	65.10	0	0.00	65.30	0.2	951	0.02%
2022/04/27	3	66.30	0	0.00	66.20	3	1,110	0.27%
2022/04/26	0	68.90	0	0.00	67.50	0	1,154	0.00%
2022/04/25	1	68.70	0.5	68.66	68.50	0.5	1,172	0.04%
2022/04/22	2.6	73.58	2.9	73.55	72.10	-0.3	1,194	-0.03%
2022/04/21	4.9	76.05	7.6	76.16	76.00	-2.7	1,236	-0.22%
2022/04/19	1.2	66.67	0.2	66.94	67.30	1	1,222	0.08%
2022/04/18	0.2	66.80	0.2	66.80	65.10	0	1,236	0.00%
2022/04/15	3.2	68.11	0	0.00	67.60	3.2	1,245	0.26%
2022/04/14	0	0.00	0	74.64	73.00	0	1,247	0.00%
2022/04/13	0	74.16	0	0.00	74.60	0	1,256	0.00%
2022/04/11	1	77.70	0.3	80.00	77.70	0.7	1,289	0.05%
2022/04/08	0.3	80.40	0	79.60	78.90	0.3	1,311	0.03%
2022/04/07	0	81.00	0	0.00	78.50	0	1,333	0.00%
2022/04/06	0	0.00	2	80.00	80.10	-2	1,407	-0.14%
2022/03/31	0	81.40	1	80.30	80.10	-1	1,587	-0.06%
2022/03/30	1	82.00	0.5	82.67	81.60	0.5	1,665	0.03%
2022/03/29	0.5	83.10	1	82.50	81.60	-0.5	1,707	-0.03%
2022/03/28	1	82.10	0	0.00	81.70	1	1,711	0.06%
2022/03/25	4	84.75	3.3	85.49	84.40	0.7	1,712	0.04%
2022/03/24	3.3	86.25	1	84.33	87.10	2.3	1,716	0.13%
2022/03/23	1	84.81	0	0.00	86.10	1	1,712	0.06%
2022/03/22	0	0.00	3.1	84.88	83.80	-3.1	1,732	-0.18%
2022/03/21	2.7	85.62	8	86.16	85.10	-5.3	1,761	-0.30%
2022/03/18	7.4	85.29	1	84.90	85.50	6.4	1,845	0.35%
2022/03/17	1	86.30	1	86.00	88.50	0	1,835	0.00%
2022/03/16	1	84.70	2	83.80	84.20	-1	1,867	-0.05%
2022/03/15	2	88.10	3	84.87	86.00	-1	1,934	-0.05%
2022/03/14	0	0.00	0.1	89.90	87.10	-0.1	1,965	0.00%
2022/03/11	4.1	89.62	2	89.79	89.50	2.1	1,998	0.11%
2022/03/10	1.3	86.60	0	0.00	88.50	1.3	1,990	0.06%
2022/03/09	0.7	79.00	0	0.00	80.50	0.7	1,995	0.03%
2022/03/07	0	0.00	1	80.60	80.00	-1	2,053	-0.05%
2022/03/04	0	0.00	1.1	83.61	83.50	-1.1	2,104	-0.05%
2022/03/02	0	0.00	1	88.50	86.80	-1	2,236	-0.04%
2022/03/01	0	0.00	1	79.30	85.30	-1	2,317	-0.04%
2022/02/25	0.1	77.10	0	0.00	77.60	0.1	2,389	0.00%
2022/02/24	1	76.30	0	0.00	75.00	1	2,423	0.04%
2022/02/22	0	80.60	1	80.60	79.50	-1	2,464	-0.04%
2022/02/18	0.2	83.90	2	84.30	84.10	-1.8	2,506	-0.07%
2022/02/17	3.2	86.67	0	0.00	85.50	3.2	2,531	0.12%
2022/02/15	0.2	83.80	0	84.10	82.80	0.2	2,622	0.01%
2022/02/10	0.3	88.10	0	0.00	86.10	0.3	3,043	0.01%
2022/02/09	0.3	83.30	0	0.00	87.70	0.3	3,228	0.01%
2022/02/08	0	0.00	1	82.71	82.90	-1	3,397	-0.03%
2022/02/07	1	82.00	1	80.90	81.80	0	3,434	0.00%
2022/01/26	0	0.00	2.1	84.38	83.50	-2.1	3,518	-0.06%
2022/01/25	0.1	86.40	0.2	88.50	85.00	-0.1	3,528	0.00%
2022/01/24	0.2	88.30	3.7	87.43	89.50	-3.5	3,551	-0.10%
2022/01/21	3.7	94.06	13	93.32	92.00	-9.3	3,545	-0.26%
2022/01/20	16	97.64	46.1	98.46	96.20	-30.2	3,563	-0.85%
2022/01/19	44.8	93.10	0.2	91.72	93.20	44.6	3,557	1.25%
2022/01/18	1	83.17	5.1	83.83	84.80	-4.1	3,530	-0.12%
2022/01/17	3.2	80.12	1	78.60	83.00	2.2	3,527	0.06%
2022/01/14	3.1	83.30	5.4	84.89	83.10	-2.3	3,508	-0.07%
2022/01/13	1.5	91.53	0.1	91.00	91.80	1.5	3,463	0.04%
2022/01/12	40	90.16	0	0.00	89.90	40	3,468	1.15%
2022/01/10	0	0.00	7.6	93.16	90.30	-7.6	3,459	-0.22%
2022/01/06	2	98.50	0	99.00	98.00	2	3,454	0.06%
2022/01/05	0	0.00	0	100.00	98.10	0	3,464	0.00%
2022/01/03	0	0.00	7	95.50	94.10	-7	3,427	-0.20%
2021/12/30	2	96.90	0	0.00	98.00	2	3,412	0.06%
2021/12/29	11	99.58	5.4	95.86	96.10	5.6	3,397	0.17%
2021/12/28	5	94.60	9	91.97	100.00	-4	3,331	-0.12%
2021/12/27	1	91.20	2	85.00	91.30	-1	3,242	-0.03%
2021/12/24	6	82.52	82.4	77.50	83.00	-76.4	3,173	-2.41%
2021/12/23	83.4	77.35	3.5	76.58	77.50	80	3,111	2.57%
2021/12/22	0.1	71.80	4.6	72.13	70.50	-4.6	3,108	-0.15%
2021/12/21	5	71.16	6.3	69.74	71.60	-1.3	3,185	-0.04%
2021/12/20	1.3	71.25	0.7	68.60	70.90	0.6	3,191	0.02%
2021/12/17	1.7	70.60	1.5	70.52	70.10	0.2	3,180	0.01%
2021/12/16	3.5	73.37	4.6	73.05	73.00	-1	3,173	-0.03%
2021/12/15	1	75.60	4	76.60	76.00	-3	3,146	-0.10%
2021/12/14	12.6	76.44	11.1	78.81	80.00	1.4	3,115	0.05%
2021/12/01	0	0.00	5	43.30	43.50	-5	3,020	-0.17%
2021/11/30	0.2	43.75	0	0.00	43.05	0.2	2,974	0.01%
2021/11/29	0	0.00	2.2	39.87	42.05	-2.2	2,922	-0.07%
2021/11/26	2.2	38.32	0	0.00	38.25	2.2	2,884	0.07%
2021/11/25	2	43.40	5	43.20	41.00	-3	2,878	-0.10%
2021/11/24	0	43.70	0.9	44.81	43.35	-0.9	2,908	-0.03%
2021/11/23	0.2	45.84	0	0.00	45.10	0.2	3,023	0.01%
2021/11/22	0	0.00	0.4	45.70	45.55	-0.4	3,110	-0.01%
2021/11/19	0	0.00	1	46.20	46.20	-1	3,092	-0.03%
2021/11/18	0.2	48.64	17.4	48.57	48.50	-17.1	3,059	-0.56%
2021/11/17	3	47.35	0	0.00	46.80	3	2,980	0.10%
2021/11/16	0	0.00	6.3	48.40	48.60	-6.3	2,934	-0.21%
2021/11/15	0	0.00	6	49.17	50.60	-6	2,867	-0.21%
2021/11/12	1	44.45	2	46.00	46.00	-1	2,783	-0.04%
2021/11/11	0	43.80	0	0.00	42.80	0	2,756	0.00%
2021/11/10	2	42.70	1	43.05	42.45	1	2,741	0.04%
2021/11/09	1	44.90	0	0.00	44.00	1	2,730	0.04%
2021/11/08	2	44.75	0	0.00	43.70	2	2,778	0.07%
2021/11/05	1	46.30	0	0.00	45.00	1	2,744	0.04%
2021/11/04	0	0.00	1	44.55	44.50	-1	2,715	-0.04%
2021/11/02	0	0.00	5	43.05	42.85	-5	2,884	-0.17%
2021/11/01	3	45.91	28	47.60	47.55	-25	2,887	-0.87%
2021/10/29	18	44.74	25	44.47	45.95	-7	2,821	-0.25%
2021/10/28	8	39.20	11.2	40.13	42.75	-3.2	2,637	-0.12%
2021/10/27	8.5	38.53	4.2	38.21	38.90	4.3	2,445	0.18%
2021/10/26	10	35.40	2.6	35.40	35.40	7.4	2,259	0.33%
2021/10/25	2.2	31.41	6	32.17	32.20	-3.8	2,222	-0.17%
2021/10/22	0	29.50	1	29.25	29.30	-1	2,143	-0.05%
2021/10/21	0	29.77	0	28.55	29.75	0	2,142	0.00%
2021/10/20	0	28.85	0	28.95	28.60	0	2,136	0.00%
2021/10/19	1	28.56	6	28.90	29.40	-5	2,137	-0.23%
2021/10/18	2	28.43	5	29.05	29.05	-3	2,120	-0.14%
2021/10/15	0	25.16	0.3	26.45	26.45	-0.3	2,104	-0.01%
2021/10/07	0	0.00	3	27.18	27.75	-3	2,132	-0.14%
2021/10/04	1	27.00	0	0.00	26.50	1	2,210	0.05%
2021/09/27	0	0.00	2	28.00	28.00	-2	2,393	-0.08%
2021/09/24	2	29.15	0	0.00	28.60	2	2,402	0.08%
2021/09/23	0	0.00	0.6	29.00	28.65	-0.6	2,401	-0.02%
2021/09/22	1	28.90	0	0.00	29.00	1	2,401	0.04%
2021/09/16	0	30.00	0	0.00	29.90	0	2,414	0.00%
2021/09/15	0.1	32.50	5	36.00	33.00	-4.9	2,390	-0.21%
2021/09/10	0	0.00	1	30.20	31.40	-1	2,364	-0.04%
2021/09/09	0	0.00	1	29.25	29.25	-1	2,352	-0.04%
2021/09/02	0	0.00	6	26.75	27.00	-6	2,422	-0.25%
2021/08/31	1	32.70	2	31.45	32.20	-1	2,391	-0.04%
2021/08/30	1	33.10	1.5	32.34	32.20	-0.5	2,343	-0.02%
2021/08/27	8.6	34.45	18	33.17	33.80	-9.4	2,273	-0.41%
2021/08/26	9	29.45	3	30.53	31.55	6	2,125	0.28%
2021/08/25	2	28.38	0	0.00	28.70	2	2,011	0.10%
2021/08/24	0	0.00	0.3	26.10	26.10	-0.3	1,994	-0.02%
2021/08/20	0	0.00	1	22.60	23.65	-1	1,958	-0.05%
2021/08/19	0	0.00	1	23.35	22.80	-1	1,949	-0.05%
2021/08/09	1	38.65	131	36.99	38.35	-130	1,894	-6.86%	大賣/鉅額交易
2021/08/06	101	31.90	2.1	31.21	35.20	98.9	1,755	5.64%	大買/
2021/08/05	25	29.06	2	30.43	32.00	23	1,647	1.40%
2021/08/04	17	29.15	52.8	29.14	29.15	-35.8	1,575	-2.27%
2021/08/03	50	26.50	0	0.00	26.50	50	1,508	3.31%
2021/07/28	1	24.65	0	0.00	23.85	1	1,531	0.07%
2021/07/23	0.2	27.75	5	27.50	27.75	-4.8	1,503	-0.32%
2021/07/22	0	0.00	1	28.70	28.50	-1	1,506	-0.07%
2021/07/21	5	29.50	0	0.00	29.50	5	1,490	0.34%
2021/07/20	1	26.65	20	27.55	26.85	-19	1,455	-1.31%
2021/07/19	20	27.20	5	27.20	27.20	15	1,468	1.02%
2021/07/14	0	24.00	0	0.00	24.20	0	1,567	0.00%
2021/07/13	0.2	25.89	0	0.00	25.45	0.2	1,631	0.01%
2021/07/12	0.1	23.70	0	0.00	27.00	0.1	1,617	0.01%
2021/07/09	1	24.35	0	0.00	24.55	1	1,589	0.06%
2021/07/08	5	24.65	0	0.00	24.65	5	1,563	0.32%
2021/07/01	0	0.00	2	17.35	16.75	-2	1,339	-0.15%
2021/06/30	0	0.00	2	18.00	17.85	-2	1,330	-0.15%
2021/06/29	0	0.00	1	18.90	18.20	-1	1,338	-0.07%
2021/06/28	0.8	19.15	0	0.00	19.00	0.8	1,348	0.06%
2021/06/15	1	10.95	0	0.00	10.85	1	1,347	0.07%
2021/06/11	1.3	10.64	0	0.00	10.90	1.3	1,393	0.09%
2021/06/10	4	11.18	65	11.25	10.80	-61	1,410	-4.33%
2021/06/09	65	11.00	6	11.00	11.00	59	1,377	4.28%
2021/05/31	0	0.00	1	10.05	9.99	-1	1,448	-0.07%
2021/05/26	0	0.00	5	9.56	9.64	-5	1,447	-0.35%
2021/05/24	5	9.40	0	0.00	9.40	5	1,454	0.34%
2021/05/21	20	9.29	0	0.00	9.39	20	1,457	1.37%
2021/05/07	0	0.00	10	10.65	10.65	-10	1,357	-0.74%
2021/05/06	1	10.35	0	0.00	10.35	1	1,344	0.07%
2021/05/04	0	0.00	5	10.35	10.45	-5	1,337	-0.37%
2021/04/27	0	0.00	10	11.10	11.15	-10	1,302	-0.77%
2021/04/22	0	0.00	2	11.15	11.00	-2	1,301	-0.15%
2021/04/20	10	11.40	0	0.00	11.40	10	1,293	0.77%
2021/04/15	0.1	11.95	2	12.05	12.15	-1.9	1,265	-0.15%
2021/04/14	4	12.75	1	11.60	12.25	3	1,259	0.24%
2021/04/13	4	13.45	1	12.70	12.75	3	1,258	0.24%
2021/04/12	0	0.00	1	12.15	12.75	-1	1,215	-0.08%
2021/04/09	2	11.70	0	0.00	11.60	2	1,175	0.17%
2021/04/08	1	12.35	12	12.30	12.15	-11	1,175	-0.94%
2021/04/01	0	0.00	1.5	10.23	10.30	-1.5	1,315	-0.12%
2021/03/26	0.1	10.50	0	0.00	10.50	0.1	1,332	0.00%
2021/03/23	0	0.00	1	10.60	10.45	-1	1,327	-0.08%
2021/03/19	0.6	11.60	0	0.00	11.50	0.6	1,296	0.04%
2021/03/18	2	11.55	0	0.00	11.50	2	1,285	0.16%
2021/03/17	2	12.08	0	0.00	12.10	2	1,256	0.16%
2021/03/15	0.4	10.35	0	0.00	10.35	0.4	1,191	0.03%
2021/03/12	0	0.00	20	10.10	10.15	-20	1,207	-1.66%
2021/03/11	11	10.18	0	0.00	10.10	11	1,214	0.91%
2021/03/10	45.1	10.56	1	10.70	10.55	44.1	1,184	3.73%
2021/03/09	10.2	10.40	0	0.00	10.40	10.2	1,114	0.91%
2021/03/08	0.5	11.55	0	0.00	11.55	0.5	1,105	0.04%
2021/03/05	0.1	12.80	11	12.80	12.80	-10.9	1,114	-0.98%
2021/03/02	0	0.00	2	14.50	14.40	-2	1,213	-0.16%
2021/02/22	4	14.45	0	0.00	14.50	4	1,402	0.29%
2021/01/29	0	0.00	2	13.93	13.75	-2	1,742	-0.11%
2021/01/27	3	14.20	0	0.00	14.25	3	1,813	0.17%
2021/01/25	0	0.00	31	13.60	13.90	-31	1,879	-1.65%
2021/01/21	0	14.05	0	0.00	13.85	0	1,899	0.00%
2021/01/14	0	0.00	4	16.15	16.65	-4	1,854	-0.22%
2021/01/13	0	0.00	1	15.70	15.60	-1	1,832	-0.05%
2021/01/11	0	15.70	0	0.00	15.70	0	1,828	0.00%
2021/01/08	2	16.30	0	0.00	16.00	2	1,828	0.11%
2021/01/07	0.2	15.80	0	0.00	15.80	0.2	1,819	0.01%
2021/01/06	0	16.02	0	0.00	15.85	0	1,825	0.00%
2020/12/30	20	17.00	18	16.76	16.65	2	1,757	0.11%
2020/12/29	7	17.74	0	0.00	17.90	7	1,702	0.41%
2020/12/28	0	0.00	5	15.75	17.10	-5	1,571	-0.32%
2020/12/25	5	15.70	1	15.55	15.55	4	1,514	0.26%
2020/12/21	0.4	15.20	0	0.00	15.20	0.4	1,528	0.03%
2020/12/18	0	0.00	4	15.16	15.20	-4	1,545	-0.26%
2020/12/16	0	0.00	1	15.15	15.15	-1	1,625	-0.06%
2020/12/11	1	15.30	0	0.00	15.40	1	1,697	0.06%
2020/12/10	0	0.00	2	15.50	15.20	-2	1,774	-0.11%
2020/12/08	2	16.10	1	16.50	15.90	1	1,863	0.05%
2020/12/07	1	15.45	7	15.21	15.20	-6	1,921	-0.31%
2020/12/02	15	15.95	0	0.00	15.85	15	2,082	0.72%
2020/11/30	2	17.00	1	16.65	16.10	1	2,320	0.04%
2020/11/27	20	16.70	0	0.00	16.70	20	2,393	0.84%
2020/11/26	1	16.80	0	0.00	16.65	1	2,397	0.04%
2020/11/25	2	16.70	24	17.09	17.20	-22	2,353	-0.93%
2020/11/24	9	15.72	0	0.00	16.00	9	2,235	0.40%
2020/11/16	1	15.20	0	0.00	14.85	1	2,165	0.05%
2020/11/10	6	16.29	7	15.90	15.65	-1	2,116	-0.05%
2020/11/09	3	16.92	1	16.80	16.45	2	2,082	0.10%
2020/11/06	1	15.75	2	15.60	16.00	-1	2,006	-0.05%
2020/11/05	0	0.00	1	14.85	15.00	-1	1,956	-0.05%
2020/11/04	1	15.50	1	15.35	15.00	0	1,945	0.00%
2020/11/03	5	14.50	0	0.00	14.10	5	2,000	0.25%
2020/11/02	0	0.00	11	14.80	14.70	-11	1,979	-0.56%
2020/10/30	1.5	14.30	0	0.00	14.20	1.5	1,936	0.08%
2020/10/27	0	0.00	2	13.25	13.40	-2	1,903	-0.11%
2020/10/22	0	14.05	0	0.00	13.95	0	1,915	0.00%
2020/10/21	2	14.35	0	0.00	14.10	2	1,923	0.10%
2020/10/20	7	14.37	0	0.00	14.30	7	1,939	0.36%
2020/10/14	0	0.00	11	14.27	14.30	-11	1,934	-0.57%
2020/10/08	1	14.10	0	0.00	14.05	1	1,904	0.05%
2020/09/25	2	14.20	0	0.00	14.10	2	1,946	0.10%
2020/09/24	8	13.85	0	0.00	13.85	8	1,925	0.42%
2020/09/23	2	14.35	0	0.00	14.35	2	1,911	0.10%
2020/09/22	10	14.75	0	0.00	14.80	10	1,893	0.53%
2020/09/18	0	0.00	2	16.60	16.45	-2	1,818	-0.11%
2020/09/16	10	17.08	0	0.00	16.70	10	1,791	0.56%
2020/09/15	0	0.00	3	17.33	17.20	-3	1,759	-0.17%
2020/09/14	0	0.00	2	16.80	16.80	-2	1,698	-0.12%
2020/09/10	6	16.34	150	17.10	16.05	-144	1,638	-8.79%	大賣/鉅額交易
2020/09/09	100	16.68	65	16.18	16.80	35	1,558	2.25%
2020/09/08	5	16.18	50	15.50	16.00	-45	1,521	-2.96%
2020/09/07	29	16.57	23	16.93	16.50	6	1,493	0.40%
2020/09/04	163	16.52	25.8	16.90	17.05	137.2	1,428	9.60%	大買/鉅額交易
2020/09/03	1	14.60	6	15.49	15.50	-5	1,267	-0.39%
2020/09/02	16	13.46	0	0.00	14.10	16	1,228	1.30%
2020/09/01	2	12.95	0	0.00	12.85	2	1,140	0.18%
2020/08/24	3	11.68	0	0.00	11.80	3	1,109	0.27%
2020/08/21	9	11.50	0	0.00	11.70	9	1,109	0.81%
2020/08/14	7	12.29	0	0.00	12.75	7	1,073	0.65%
2020/08/11	1	12.05	0	0.00	12.05	1	1,053	0.09%
2020/08/10	21	12.50	10	12.40	12.60	11	1,034	1.06%
2020/08/07	10	13.05	3.2	12.79	12.80	6.8	1,017	0.67%
2020/08/05	3	14.10	0	0.00	14.20	3	971	0.31%
2020/08/03	2	13.95	0	0.00	14.00	2	992	0.20%
2020/07/28	20	13.70	0	0.00	13.50	20	979	2.04%
2020/07/23	0	0.00	1	17.00	16.85	-1	958	-0.10%
2020/07/14	0	0.00	1	16.55	16.55	-1	989	-0.10%
2020/07/13	0	0.00	1	17.30	17.45	-1	986	-0.10%
2020/07/10	5	16.45	2	16.30	16.45	3	979	0.31%
2020/07/06	0	0.00	0.1	16.50	16.45	-0.1	948	-0.01%
2020/07/03	5	16.45	0	0.00	16.35	5	963	0.52%
2020/07/01	0.3	16.20	0	0.00	16.15	0.3	968	0.03%
2020/06/29	0	0.00	0.1	17.10	16.95	-0.1	988	-0.01%
2020/06/23	1.9	17.20	0	0.00	17.15	1.9	1,017	0.19%
2020/06/10	2	10.10	0	0.00	10.00	2	1,015	0.20%
2020/06/08	1	10.30	0	0.00	10.30	1	1,029	0.10%
2020/06/05	1	10.90	0.3	11.00	10.85	0.7	1,021	0.07%
2020/06/03	0	0.00	2	11.30	11.25	-2	1,078	-0.19%
2020/06/02	2	10.30	0	0.00	11.15	2	1,064	0.19%
2020/05/28	0	0.00	1	10.90	10.90	-1	1,123	-0.09%
2020/05/14	0	0.00	3	9.46	9.23	-3	1,679	-0.18%
2020/05/11	3	9.05	0	0.00	9.20	3	1,663	0.18%
2020/05/06	0	0.00	6	9.46	9.56	-6	1,640	-0.37%
2020/04/29	0	0.00	174	9.50	9.50	-174	1,592	-10.92%	大賣/鉅額交易
2020/04/15	3	8.70	0	0.00	8.80	3	1,576	0.19%
2020/04/10	8	8.70	1	9.53	9.53	7	1,585	0.44%
2020/04/07	20	8.56	0	0.00	8.59	20	1,599	1.25%
2020/03/18	46	9.05	0	0.00	8.15	46	1,477	3.11%
2020/03/17	0	0.00	23	9.10	9.05	-23	1,455	-1.58%
2020/03/12	0	0.00	4	11.05	10.60	-4	1,415	-0.28%
2020/03/09	151	12.50	0	0.00	12.15	151	1,319	11.44%	大買/鉅額交易
2020/03/04	10	13.40	0	0.00	13.95	10	1,234	0.81%
2020/03/03	1	14.80	0	0.00	14.20	1	1,187	0.08%
2020/02/26	0	0.00	7	17.90	17.95	-7	1,004	-0.70%
2020/02/25	2	16.50	1	17.20	17.65	1	873	0.11%
2020/02/24	0	0.00	4	16.60	16.05	-4	772	-0.52%
2020/02/21	5	16.70	0	0.00	16.80	5	734	0.68%
2020/02/20	0	0.00	4	17.24	17.05	-4	670	-0.60%
2020/02/19	0	0.00	117	16.25	16.25	-117	569	-20.53%	大賣/鉅額交易
2020/02/14	1	14.65	0	0.00	14.65	1	504	0.20%
2020/02/13	10	14.75	0	0.00	14.50	10	510	1.96%
2020/02/12	0	0.00	2	14.70	14.70	-2	534	-0.37%
2020/01/20	1	15.80	2	15.80	15.85	-1	722	-0.14%
2020/01/17	0	0.00	10.1	15.80	15.80	-10.1	776	-1.30%
2020/01/16	0	0.00	1	15.80	15.80	-1	776	-0.13%
2020/01/15	3	15.67	0	0.00	15.80	3	777	0.39%
2020/01/13	0.1	15.65	0	0.00	15.60	0.1	768	0.01%
2020/01/09	0	0.00	2	15.80	15.70	-2	773	-0.26%
2020/01/07	0	0.00	33	16.00	15.80	-33	780	-4.23%
2020/01/06	1	15.40	20	15.30	15.35	-19	755	-2.51%
2020/01/03	4	15.60	0	0.00	15.50	4	763	0.52%
2020/01/02	0	0.00	7	15.64	15.85	-7	777	-0.90%
2019/12/31	4	15.43	0	0.00	15.45	4	767	0.52%
2019/12/30	4	14.95	0	0.00	15.00	4	764	0.52%
2019/12/27	0.4	14.85	0	0.00	14.85	0.4	779	0.05%
2019/12/25	1	14.85	0	0.00	14.90	1	791	0.13%
2019/12/24	0	0.00	1	14.80	14.75	-1	799	-0.13%
2019/12/11	0	0.00	1	14.80	14.70	-1	862	-0.12%
2019/12/09	1	14.90	0	0.00	14.90	1	884	0.11%
2019/12/04	0	0.00	8	14.43	14.40	-8	947	-0.84%
2019/11/22	1	14.90	0	0.00	14.90	1	1,142	0.09%
2019/11/19	0	0.00	2	15.10	15.00	-2	1,210	-0.17%
2019/11/15	5	15.07	0	0.00	15.15	5	1,428	0.35%
2019/11/05	0	0.00	2	15.85	15.45	-2	1,437	-0.14%
2019/11/04	25	16.04	1	16.10	15.90	24	1,427	1.68%
2019/11/01	3	16.02	0	0.00	16.10	3	1,425	0.21%
2019/10/31	40	16.00	0	0.00	16.05	40	1,422	2.81%
2019/10/30	8	15.95	0	0.00	15.95	8	1,407	0.57%
2019/10/28	6	16.83	2	16.95	16.80	4	1,343	0.30%
2019/10/25	2	15.83	1	15.85	16.00	1	1,231	0.08%
2019/10/08	0	0.00	2	15.15	15.05	-2	1,144	-0.17%
2019/10/03	2	15.18	0.6	15.15	15.15	1.4	1,114	0.13%
2019/09/25	0	0.00	5	15.05	14.80	-5	1,107	-0.45%
2019/09/23	0	0.00	4	14.70	14.65	-4	1,071	-0.37%
2019/09/11	1	15.15	0	0.00	15.15	1	1,015	0.10%
2019/09/09	5	15.00	0	0.00	15.00	5	957	0.52%
2019/09/04	1	15.20	0	0.00	14.70	1	896	0.11%
2019/09/03	11	14.65	1	14.60	14.85	10	843	1.19%
2019/08/27	20	13.20	0	0.00	13.10	20	721	2.77%
2019/08/26	23	13.00	0	0.00	13.15	23	714	3.22%
2019/08/20	0	0.00	1	13.25	13.45	-1	599	-0.17%
2019/08/14	20	14.65	0	0.00	14.40	20	415	4.82%
2019/08/08	10	15.60	0	0.00	15.45	10	405	2.47%
2019/08/07	4	15.40	0	0.00	15.40	4	379	1.05%
2019/08/06	25	13.98	0	0.00	14.00	25	345	7.24%
2019/08/05	15	14.75	0	0.00	14.60	15	340	4.40%
2019/08/02	0	0.00	6	16.15	15.60	-6	336	-1.79%
2019/07/23	35	16.47	0	0.00	16.40	35	382	9.15%
2019/06/28	0	0.00	1	18.35	18.25	-1	765	-0.13%
2019/06/14	1	18.25	0	0.00	18.25	1	784	0.13%
2019/06/13	0	0.00	10	18.17	18.05	-10	785	-1.27%
2019/06/12	1	18.60	0	0.00	18.30	1	788	0.13%
2019/06/11	10	18.10	0	0.00	18.60	10	789	1.27%
2019/04/30	1	19.85	0	0.00	19.90	1	880	0.11%
2019/04/26	0	0.00	5	20.00	19.90	-5	878	-0.57%
2019/04/24	1	21.30	0	0.00	21.00	1	852	0.12%
2019/04/23	5	21.25	0	0.00	21.30	5	840	0.59%
2019/04/22	0	0.00	3	21.60	21.90	-3	820	-0.37%
2019/04/18	6	20.29	0	0.00	20.00	6	772	0.78%
2019/04/17	3	20.93	1	21.10	21.10	2	748	0.27%
2019/04/15	0	0.00	1	19.00	18.95	-1	676	-0.15%
2019/04/12	0	0.00	2	19.55	19.50	-2	675	-0.30%
2019/04/11	3	19.03	0	0.00	18.90	3	653	0.46%
2019/04/09	0	0.00	1	18.35	18.35	-1	640	-0.16%
2019/04/02	0	0.00	1	16.75	16.75	-1	655	-0.15%
2019/03/15	10	16.50	0	0.00	16.45	10	950	1.05%
2019/03/07	1	16.50	1	16.80	16.70	0	970	0.00%
2019/02/27	0	0.00	1	18.65	18.60	-1	940	-0.11%
2019/02/26	0	0.00	2	18.83	18.80	-2	935	-0.21%
2019/02/25	1	19.30	1	19.20	19.45	0	921	0.00%
2019/02/20	1	18.00	0	0.00	18.05	1	890	0.11%
2019/02/14	2	18.35	0	0.00	18.40	2	876	0.23%
2019/01/30	5	18.00	0	0.00	18.00	5	854	0.59%
2019/01/18	1	18.60	0	0.00	18.70	1	789	0.13%
2019/01/15	0	0.00	5	18.85	18.75	-5	773	-0.65%
2019/01/14	1	19.20	0	0.00	19.10	1	759	0.13%
2019/01/11	0	0.00	1	19.90	19.40	-1	755	-0.13%
2019/01/03	1	19.15	0	0.00	19.15	1	694	0.14%
2019/01/02	1	19.15	1	19.90	19.65	0	676	0.00%
2018/12/24	1	19.35	1	19.25	19.50	0	581	0.00%
2018/12/22	1	20.35	0	0.00	19.95	1	548	0.18%
2018/12/21	0	0.00	1	18.55	18.55	-1	487	-0.21%
2018/12/18	0	0.00	4	17.50	17.60	-4	481	-0.83%
2018/12/17	0	0.00	3	17.63	17.60	-3	477	-0.63%
2018/12/14	1	17.75	3	17.30	17.30	-2	477	-0.42%
2018/12/13	0	0.00	5	17.75	18.05	-5	454	-1.10%
2018/12/12	15	17.78	0	0.00	17.85	15	422	3.55%
2018/12/07	0	0.00	2	15.35	15.95	-2	324	-0.62%
2018/12/05	1	14.25	0	0.00	14.40	1	295	0.34%
2018/11/29	0	0.00	1	14.70	14.55	-1	297	-0.34%
2018/11/28	2	14.25	0	0.00	14.10	2	292	0.68%
2018/11/20	10	14.40	0	0.00	14.60	10	327	3.06%
2018/09/20	0	0.00	1	17.70	17.70	-1	323	-0.31%
2018/09/19	1	16.45	0	0.00	16.85	1	309	0.32%
2018/08/21	0	0.00	2	15.20	15.30	-2	312	-0.64%
2018/06/27	2	20.00	0	0.00	20.00	2	314	0.64%
2018/06/19	2	21.10	0	0.00	21.10	2	334	0.60%
2018/05/17	0	0.00	1	21.65	21.55	-1	715	-0.14%
2018/05/15	1	21.90	0	0.00	21.85	1	718	0.14%
2018/05/02	0	0.00	10	23.70	23.40	-10	737	-1.36%
2018/04/30	2	22.90	5	23.30	23.35	-3	729	-0.41%
2018/04/23	0	0.00	3	22.00	21.80	-3	734	-0.41%
2018/04/16	5	22.60	0	0.00	22.50	5	747	0.67%
2018/04/10	3	23.15	0	0.00	22.65	3	789	0.38%
2018/04/09	0	0.00	8	23.67	23.70	-8	783	-1.02%
2018/04/02	22	23.14	0	0.00	23.10	22	781	2.82%
2018/03/29	6	24.80	0	0.00	24.85	6	769	0.78%
2018/03/26	0	0.00	2	24.90	24.70	-2	765	-0.26%
2018/03/07	2	27.75	2	29.20	27.70	0	691	0.00%
2018/03/05	1	27.00	0	0.00	26.80	1	582	0.17%
2018/03/02	1	27.35	5	27.55	27.50	-4	554	-0.72%
2018/02/22	0	0.00	2	23.05	23.25	-2	471	-0.42%
2018/02/12	1	21.05	0	0.00	21.10	1	472	0.21%
2018/02/05	1	23.60	0	0.00	23.60	1	496	0.20%
2018/01/31	0	0.00	1	24.50	24.50	-1	518	-0.19%
2018/01/30	0	0.00	1	24.45	24.35	-1	523	-0.19%
2018/01/08	1	24.95	0	0.00	24.80	1	748	0.13%