金居 (8358)-玉山-士林券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股▲0.29%
945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

金居 (8358)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/30	2	67.90	0	0.00	67.40	2	7,298	0.03%
2024/05/29	3	70.13	9	69.79	69.40	-6	7,228	-0.08%
2024/05/28	15.1	70.68	0	0.00	70.60	15.1	7,183	0.21%
2024/05/27	6.2	70.97	6	71.07	70.40	0.2	7,097	0.00%
2024/05/24	2	69.90	7	69.89	70.20	-5	6,999	-0.07%
2024/05/23	10	69.28	1	68.60	69.00	9	6,910	0.13%
2024/05/22	1.1	70.91	4.2	70.85	70.70	-3.1	6,758	-0.05%
2024/05/21	17	72.40	34	73.06	71.60	-17	6,625	-0.26%
2024/05/20	12	71.84	16	71.69	71.50	-4	6,136	-0.07%
2024/05/17	2	68.90	4	68.97	69.20	-2	5,822	-0.03%
2024/05/16	8	71.45	10.1	71.14	70.20	-2.1	5,751	-0.04%
2024/05/15	32	66.61	117	69.04	69.00	-85	5,358	-1.59%	大賣/
2024/05/14	1	64.80	1	65.00	64.80	0	5,009	0.00%
2024/05/13	12	63.51	2	63.40	63.90	10	4,976	0.20%
2024/05/06	81	64.89	1	64.10	64.00	80	4,826	1.66%
2024/05/03	9	66.21	4	67.08	65.40	5	4,789	0.10%
2024/04/30	1	65.40	1	65.30	65.30	0	4,648	0.00%
2024/04/26	0	0.00	1	64.30	64.60	-1	4,595	-0.02%
2024/04/22	0	0.00	3	61.00	59.90	-3	4,457	-0.07%
2024/04/19	0	62.70	2	62.80	62.30	-2	4,411	-0.05%
2024/04/18	1	64.10	0	0.00	64.10	1	4,358	0.02%
2024/04/15	2	66.40	12.2	67.45	65.30	-10.2	4,169	-0.24%
2024/04/12	9	69.06	17	69.35	67.20	-8	3,954	-0.20%
2024/04/11	1	68.40	2	67.45	67.20	-1	3,653	-0.03%
2024/04/10	0	66.90	3	66.50	66.00	-3	3,458	-0.09%
2024/04/09	13	67.14	3	67.50	66.80	10	3,309	0.30%
2024/04/08	2	65.90	4.3	65.95	65.50	-2.3	2,837	-0.08%
2024/04/03	4.3	64.10	4	64.05	64.20	0.3	2,583	0.01%
2024/04/02	15	64.63	40	64.19	64.20	-25	2,408	-1.04%
2024/04/01	18	61.85	4	62.53	62.70	14	1,963	0.71%
2024/03/29	1	59.10	2	59.55	59.50	-1	1,748	-0.06%
2024/03/28	1	58.70	0	0.00	58.30	1	1,710	0.06%
2024/03/26	3	58.00	0	0.00	57.50	3	1,692	0.18%
2024/03/25	2	59.00	0	0.00	58.60	2	1,715	0.12%
2024/03/21	6	59.10	0	0.00	59.30	6	1,729	0.35%
2024/03/20	2	58.25	10	58.51	59.30	-8	1,740	-0.46%
2024/03/18	1	57.70	0	0.00	58.10	1	1,690	0.06%
2024/03/15	1	57.00	0.3	57.60	57.20	0.8	1,700	0.04%
2024/03/14	4	56.90	0	0.00	57.20	4	1,715	0.23%
2024/03/13	6	57.28	9	57.81	57.00	-3	1,722	-0.17%
2024/03/12	0	0.00	0	58.20	58.10	0	1,751	0.00%
2024/03/11	9	57.26	1	57.30	57.50	8	1,795	0.45%
2024/03/08	2	57.35	0	56.70	56.60	2	1,805	0.11%
2024/03/07	1	59.70	0	0.00	58.30	1	1,794	0.06%
2024/03/06	1	59.20	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	58.90	0	59.20	58.80	1	1,897	0.05%
2024/02/27	0	0.00	1	59.20	59.50	-1	2,005	-0.05%
2024/02/22	0	60.90	0	0.00	60.70	0	2,216	0.00%
2024/02/20	0	0.00	0.1	61.83	61.60	-0.1	2,275	0.00%
2024/02/19	3	63.43	2.1	62.86	62.50	1	2,263	0.04%
2024/02/16	2	62.15	4	62.85	63.50	-2	2,226	-0.09%
2024/02/15	0	58.90	0	0.00	58.90	0	2,041	0.00%
2024/02/05	1	60.00	2	60.10	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	1	59.50	59.20	-1	2,110	-0.05%
2024/01/31	0	59.40	0	0.00	58.80	0	2,151	0.00%
2024/01/29	0	0.00	2	59.60	59.80	-2	2,233	-0.09%
2024/01/26	0	59.70	0.3	59.70	59.60	-0.2	2,250	-0.01%
2024/01/25	0	60.10	0	0.00	59.90	0	2,295	0.00%
2024/01/24	0	0.00	0	60.60	60.50	0	2,316	0.00%
2024/01/23	0	60.30	0	0.00	60.40	0	2,426	0.00%
2024/01/22	3	60.60	0	0.00	60.80	3	2,463	0.12%
2024/01/18	0	57.50	1	58.10	58.30	-1	2,721	-0.04%
2024/01/17	0	59.10	0	0.00	58.10	0	2,785	0.00%
2024/01/12	0	0.00	0	58.80	59.10	0	2,944	0.00%
2024/01/11	0	0.00	0	58.80	58.70	0	2,978	0.00%
2024/01/10	0	57.70	1	57.50	57.40	-1	3,093	-0.03%
2024/01/08	0.2	58.51	4	58.20	58.40	-3.8	3,212	-0.12%
2024/01/04	2	59.45	0	0.00	58.80	2	3,465	0.06%
2024/01/03	0	59.90	0	0.00	59.30	0	3,758	0.00%
2024/01/02	0	60.59	0	0.00	60.00	0	3,834	0.00%
2023/12/29	0	60.80	0	0.00	60.60	0	3,957	0.00%
2023/12/28	0.2	60.61	0	0.00	60.50	0.2	4,199	0.00%
2023/12/27	0	60.67	0	0.00	60.50	0	4,594	0.00%
2023/12/22	0	60.90	0	0.00	60.50	0	4,908	0.00%
2023/12/21	0	0.00	0	61.00	60.40	0	4,954	0.00%
2023/12/20	0	0.00	0	60.30	60.70	0	4,988	0.00%
2023/12/19	1	60.50	0	0.00	59.80	1	4,993	0.02%
2023/12/18	0	61.10	0	0.00	60.40	0	5,035	0.00%
2023/12/15	1	61.50	11	62.05	61.30	-10	5,077	-0.20%
2023/12/14	2	61.55	2	61.60	61.50	0	5,173	0.00%
2023/12/13	2	61.80	2	61.70	61.80	0	5,302	0.00%
2023/12/12	0	61.60	0	0.00	61.20	0	5,404	0.00%
2023/12/07	0	62.00	3	62.70	61.60	-3	5,764	-0.05%
2023/12/06	1	62.20	1	62.50	62.50	0	5,971	0.00%
2023/12/04	7	62.16	0	0.00	61.80	7	6,247	0.11%
2023/12/01	6	62.62	1	62.70	62.60	5	6,619	0.08%
2023/11/30	0	0.00	3	62.17	62.20	-3	7,389	-0.04%
2023/11/29	0	61.40	0	0.00	61.50	0	7,551	0.00%
2023/11/28	0	0.00	3	60.93	61.40	-3	7,723	-0.04%
2023/11/27	2.1	60.49	1	60.20	60.00	1.1	8,329	0.01%
2023/11/24	2	61.00	0	0.00	60.80	2	8,809	0.02%
2023/11/23	10	62.35	10.1	62.60	61.50	0	8,993	0.00%
2023/11/22	0	0.00	3	60.53	60.80	-3	8,851	-0.03%
2023/11/21	6.3	60.70	3	60.40	60.40	3.3	8,887	0.04%
2023/11/17	2	59.30	19	58.72	59.10	-17	9,095	-0.19%
2023/11/15	1	59.90	0	0.00	59.30	1	9,508	0.01%
2023/11/13	1	59.50	0	0.00	59.20	1	10,039	0.01%
2023/11/10	0	61.20	0	0.00	60.50	0	10,560	0.00%
2023/11/09	6.4	60.63	0	0.00	60.60	6.4	10,718	0.06%
2023/11/08	0	61.50	0	0.00	60.80	0	10,744	0.00%
2023/11/06	0	61.30	8	61.30	62.10	-8	10,844	-0.07%
2023/11/03	1	60.40	0	0.00	60.50	1	10,857	0.01%
2023/11/02	11	60.46	10	61.00	60.40	1	10,931	0.01%
2023/11/01	0	0.00	0	59.00	59.00	0	10,977	0.00%
2023/10/31	9	59.10	7	59.80	58.40	2	11,027	0.02%
2023/10/30	0.2	60.98	0	0.00	60.90	0.2	11,180	0.00%
2023/10/27	13	61.22	5	60.84	60.20	8	11,313	0.07%
2023/10/26	7.5	61.99	5	61.90	61.10	2.5	11,743	0.02%
2023/10/25	0.6	64.82	0	0.00	65.00	0.6	12,206	0.00%
2023/10/23	2	63.30	2	64.20	63.00	0	13,942	0.00%
2023/10/20	0	0.00	1	61.80	63.00	-1	14,815	-0.01%
2023/10/19	0	0.00	1	64.50	63.90	-1	14,773	-0.01%
2023/10/17	0	0.00	3	67.70	67.20	-3	14,792	-0.02%
2023/10/13	4	68.33	3	68.50	68.10	1	14,860	0.01%
2023/10/12	5.1	68.69	3	68.17	68.70	2.1	14,865	0.01%
2023/10/11	6	67.32	11.3	69.80	67.20	-5.3	14,932	-0.04%
2023/10/06	1	67.50	1	67.70	67.50	0	14,829	0.00%
2023/10/05	2	68.75	11	69.10	68.10	-9	14,942	-0.06%
2023/10/04	25	68.50	16	68.36	68.40	9	14,858	0.06%
2023/10/03	9	68.33	77	68.81	68.40	-68	14,680	-0.46%
2023/10/02	0	0.00	16	66.13	66.90	-16	14,427	-0.11%
2023/09/28	0.5	61.90	0	0.00	61.80	0.5	14,264	0.00%
2023/09/27	1	61.30	1	61.70	62.00	0	14,340	0.00%
2023/09/25	0	0.00	2	62.80	63.10	-2	14,459	-0.01%
2023/09/22	0	0.00	1	62.90	63.20	-1	14,466	-0.01%
2023/09/21	3	62.30	1	61.80	62.50	2	14,478	0.01%
2023/09/20	5	61.70	1	61.50	61.70	4	14,478	0.03%
2023/09/19	5	63.10	5	62.70	62.40	0	14,567	0.00%
2023/09/18	11	64.30	2	64.20	64.00	9	14,654	0.06%
2023/09/15	9	67.07	6	67.20	66.60	3	15,118	0.02%
2023/09/14	6	66.10	2	66.25	66.80	4	15,209	0.03%
2023/09/13	6	65.43	0	0.00	65.00	6	15,083	0.04%
2023/09/12	7	65.56	5	65.52	65.20	2	15,044	0.01%
2023/09/11	10	66.56	4	65.00	65.00	6	14,948	0.04%
2023/09/08	14	67.75	7	68.99	68.40	7	14,761	0.05%
2023/09/07	9	68.73	6	68.55	69.00	3	14,747	0.02%
2023/09/06	20	70.87	13	70.47	69.80	7	14,736	0.05%
2023/09/05	21	70.84	19.1	71.01	70.60	1.9	14,622	0.01%
2023/09/04	17	68.26	26	68.30	68.10	-9	13,907	-0.06%
2023/09/01	16	67.92	13	67.60	66.30	3	13,906	0.02%
2023/08/31	21	69.67	10	69.39	68.80	11	14,025	0.08%
2023/08/30	27	66.75	50.2	68.14	68.30	-23.2	13,475	-0.17%
2023/08/29	4	64.85	16	65.70	66.40	-12	13,009	-0.09%
2023/08/28	9.2	63.13	11	62.96	63.40	-1.9	12,798	-0.01%
2023/08/25	4.4	64.53	4	64.08	64.30	0.4	12,830	0.00%
2023/08/24	16	65.22	1	65.00	64.50	15	12,777	0.12%
2023/08/22	14	65.96	15	65.95	64.50	-1	12,588	-0.01%
2023/08/21	21	64.85	12	65.32	65.80	9	12,422	0.07%
2023/08/18	4	65.80	12	65.55	64.20	-8	12,213	-0.07%
2023/08/17	20	65.03	14	65.35	65.60	6	12,012	0.05%
2023/08/16	6	63.10	9	63.09	64.50	-3	11,781	-0.03%
2023/08/15	0	0.00	3.5	60.81	61.90	-3.5	11,231	-0.03%
2023/08/14	1	56.50	0	0.00	56.30	1	11,076	0.01%
2023/08/11	0	0.00	2	58.50	57.50	-2	11,048	-0.02%
2023/08/10	11.2	58.64	40	58.66	58.10	-28.8	11,025	-0.26%
2023/08/09	1	60.90	0	0.00	60.90	1	10,926	0.01%
2023/08/08	1	62.30	6	62.23	61.90	-5	10,878	-0.05%
2023/08/07	5	63.20	1.1	63.93	64.00	3.9	10,834	0.04%
2023/08/04	1	61.50	10	61.86	62.30	-9	10,768	-0.08%
2023/08/02	12.3	64.64	24	64.67	62.70	-11.7	10,710	-0.11%
2023/08/01	20.2	64.14	9	65.09	63.60	11.2	10,508	0.11%
2023/07/31	28.2	67.66	16	67.22	64.50	12.2	10,379	0.12%
2023/07/28	60.3	69.06	34	69.10	69.60	26.3	9,839	0.27%
2023/07/27	38	68.83	22	69.11	67.50	16	9,214	0.17%
2023/07/26	15.6	68.47	10	68.86	65.80	5.6	8,371	0.07%
2023/07/25	24.2	64.23	18	65.42	66.80	6.2	7,406	0.08%
2023/07/24	6	60.27	2	60.00	60.80	4	6,496	0.06%
2023/07/20	6	62.25	6	62.17	61.60	0	6,462	0.00%
2023/07/19	3	60.70	8	60.13	59.70	-5	6,335	-0.08%
2023/07/18	5	62.30	12	61.92	60.80	-7	6,304	-0.11%
2023/07/17	8	62.45	5	62.08	62.00	3	6,244	0.05%
2023/07/14	12	63.05	3	62.13	62.00	9	6,194	0.15%
2023/07/13	10	61.70	1	61.30	61.00	9	5,970	0.15%
2023/07/12	2	58.10	20	60.49	60.20	-18	5,784	-0.31%
2023/07/10	3	56.10	9	56.17	56.00	-6	5,591	-0.11%
2023/07/07	16	58.16	4	57.88	57.60	12	5,553	0.22%
2023/07/06	5	62.84	2	62.60	62.40	3	5,441	0.06%
2023/07/05	6	62.35	2	62.85	63.00	4	5,368	0.07%
2023/07/04	2	62.45	4	62.10	62.40	-2	5,278	-0.04%
2023/07/03	11	61.85	3	62.37	62.30	8	5,211	0.15%
2023/06/30	0	0.00	4	60.05	61.30	-4	5,107	-0.08%
2023/06/29	3	60.00	1	60.80	60.10	2	5,085	0.04%
2023/06/28	56	60.53	6	60.37	60.00	50	5,085	0.98%
2023/06/27	4.5	61.06	0	0.00	60.60	4.5	5,088	0.09%
2023/06/26	7.5	64.51	8.1	63.99	63.90	-0.6	4,952	-0.01%
2023/06/21	13.1	65.08	23	65.55	65.00	-10	4,791	-0.21%
2023/06/20	7	61.84	7	61.54	61.20	0	4,288	0.00%
2023/06/19	7	60.16	9	59.79	59.80	-2	4,168	-0.05%
2023/06/16	1	60.10	0	0.00	60.10	1	4,175	0.02%
2023/06/14	2.1	61.11	2	61.35	60.80	0.1	4,207	0.00%
2023/06/13	3	62.67	5	62.74	61.30	-2	4,248	-0.05%
2023/06/12	8.1	61.14	9	61.18	61.80	-0.9	4,180	-0.02%
2023/06/09	22	62.10	29	62.30	63.30	-7	4,033	-0.17%
2023/06/08	1	60.50	0	0.00	60.80	1	3,779	0.03%
2023/06/07	3	61.10	7	61.23	61.60	-4	3,720	-0.11%
2023/06/06	5.2	60.12	5.1	61.08	60.00	0.1	3,521	0.00%
2023/06/05	0	0.00	4	59.15	58.90	-4	3,214	-0.12%
2023/06/02	9	58.01	1	57.80	57.80	8	3,151	0.25%
2023/06/01	1	57.10	1	57.30	57.20	0	3,163	0.00%
2023/05/31	1	58.40	1	58.30	57.50	0	3,194	0.00%
2023/05/30	0	0.00	1	56.70	56.70	-1	3,152	-0.03%
2023/05/26	2	57.25	3	57.70	56.50	-1	3,274	-0.03%
2023/05/25	4	57.18	2	57.35	57.30	2	3,341	0.06%
2023/05/24	1	56.80	0	0.00	56.80	1	3,360	0.03%
2023/05/23	1	56.80	0	0.00	56.80	1	3,466	0.03%
2023/05/22	2	57.50	2	56.70	57.00	0	3,606	0.00%
2023/05/19	2	55.10	0	0.00	55.10	2	3,623	0.06%
2023/05/16	0	0.00	0.1	53.60	53.20	-0.1	3,850	0.00%
2023/05/15	0	0.00	5	53.10	53.80	-5	3,890	-0.13%
2023/05/12	1	53.60	0	0.00	54.10	1	4,039	0.02%
2023/05/10	0	0.00	0.5	54.82	54.70	-0.5	4,193	-0.01%
2023/05/09	0	0.00	1.5	54.93	54.80	-1.5	4,288	-0.03%
2023/05/08	2	55.60	31	55.48	55.60	-29	4,446	-0.65%
2023/05/05	31	55.21	2	55.35	55.50	29	4,475	0.65%
2023/05/04	1	53.80	0	0.00	53.80	1	4,604	0.02%
2023/05/03	5	54.00	0	0.00	54.00	5	4,957	0.10%
2023/04/28	1	55.10	0	0.00	54.80	1	5,471	0.02%
2023/04/21	6	55.53	1	55.50	55.20	5	6,131	0.08%
2023/04/20	8	57.06	0	0.00	56.60	8	6,356	0.13%
2023/04/18	1.1	60.04	0	0.00	60.00	1.1	6,886	0.02%
2023/04/13	3	60.50	4	60.48	60.40	-1	7,369	-0.01%
2023/04/12	1	61.00	0	0.00	60.90	1	7,350	0.01%
2023/04/10	1	61.20	3	60.90	61.40	-2	7,302	-0.03%
2023/03/30	2	59.65	2	59.95	59.80	0	7,275	0.00%
2023/03/28	2	60.50	0	0.00	58.90	2	7,294	0.03%
2023/03/27	1	60.50	0	0.00	60.80	1	7,256	0.01%
2023/03/24	0	0.00	1	60.30	61.10	-1	7,282	-0.01%
2023/03/23	7	60.23	0	0.00	59.90	7	7,258	0.10%
2023/03/22	1	60.60	1	60.90	62.00	0	7,190	0.00%
2023/03/21	0	0.00	1	59.30	60.10	-1	7,257	-0.01%
2023/03/20	6	58.25	5	58.70	58.60	1	7,338	0.01%
2023/03/17	5	59.00	0	0.00	59.20	5	7,294	0.07%
2023/03/16	1	58.20	1	59.10	58.50	0	7,311	0.00%
2023/03/09	0	0.00	2	64.50	63.90	-2	8,054	-0.02%
2023/03/08	0	0.00	27	64.10	63.90	-27	8,235	-0.33%
2023/03/07	4	63.95	0	0.00	63.90	4	8,237	0.05%
2023/03/06	0	0.00	1	64.30	64.20	-1	8,246	-0.01%
2023/03/03	10	63.49	1	63.30	63.50	9	8,274	0.11%
2023/03/01	5	61.50	2	62.90	62.90	3	8,563	0.04%
2023/02/24	10	62.90	1	63.00	62.80	9	8,563	0.11%
2023/02/23	8	62.85	10	63.03	62.80	-2	8,536	-0.02%
2023/02/22	2	63.95	7	63.97	63.80	-5	8,545	-0.06%
2023/02/21	5	63.88	2	64.60	64.80	3	8,565	0.04%
2023/02/20	18	64.40	0	0.00	64.60	18	8,532	0.21%
2023/02/17	6	66.18	3	66.37	66.00	3	8,545	0.04%
2023/02/16	9	66.38	8	66.91	67.50	1	8,760	0.01%
2023/02/15	2	64.70	0	0.00	64.70	2	8,733	0.02%
2023/02/13	10.1	63.90	11	65.16	63.80	-0.9	8,822	-0.01%
2023/02/10	4.1	65.45	3	65.67	64.20	1.1	9,008	0.01%
2023/02/09	3	67.00	4	67.00	67.20	-1	9,288	-0.01%
2023/02/08	2	68.70	26	68.61	67.90	-24	9,373	-0.26%
2023/02/07	2	67.95	3	67.27	68.00	-1	9,417	-0.01%
2023/02/06	0	0.00	4	66.88	67.00	-4	9,664	-0.04%
2023/02/03	1	66.82	1	66.20	66.20	0	10,133	0.00%
2023/02/02	32	67.70	11.2	66.93	67.00	20.8	10,287	0.20%
2023/02/01	64.1	67.04	61	68.02	67.40	3.1	10,251	0.03%
2023/01/31	12	65.23	10	66.40	65.70	2	9,979	0.02%
2023/01/30	6	63.38	4	63.50	65.00	2	9,923	0.02%
2023/01/17	3	59.20	9	60.44	59.90	-6	9,663	-0.06%
2023/01/16	18	59.52	21	59.28	58.90	-3	9,501	-0.03%
2023/01/13	13	58.99	14	58.94	58.10	-1	9,297	-0.01%
2023/01/12	6.1	58.82	8	58.68	58.60	-1.9	9,133	-0.02%
2023/01/11	0	0.00	2.3	58.58	58.40	-2.3	9,020	-0.03%
2023/01/10	14	59.19	13	58.35	58.40	1	8,905	0.01%
2023/01/09	17	58.64	11	58.91	58.70	6	8,654	0.07%
2023/01/06	1	56.50	0	0.00	57.30	1	8,280	0.01%
2023/01/05	4	57.68	4	56.95	55.40	0	8,005	0.00%
2023/01/04	0	0.00	3.6	54.17	57.00	-3.6	7,697	-0.05%
2023/01/03	0.2	50.20	55	51.57	51.90	-54.8	7,479	-0.73%
2022/12/30	0.2	50.80	0	0.00	50.00	0.2	7,458	0.00%
2022/12/29	20	50.00	10	50.10	50.10	10	7,453	0.13%
2022/12/28	0.2	50.70	0	0.00	50.20	0.2	7,454	0.00%
2022/12/23	20	50.20	20	51.50	51.30	0	7,458	0.00%
2022/12/22	0	0.00	20	51.60	51.60	-20	7,454	-0.27%
2022/12/21	65.3	50.65	10	50.70	50.70	55.3	7,446	0.74%
2022/12/20	0	0.00	3	51.77	51.20	-3	7,412	-0.04%
2022/12/16	0	0.00	1	53.30	54.40	-1	7,359	-0.01%
2022/12/15	10	54.60	10	55.20	55.30	0	7,315	0.00%
2022/12/14	0	0.00	40	55.18	55.10	-40	7,306	-0.55%
2022/12/13	42	55.41	0	0.00	53.80	42	7,264	0.58%
2022/12/12	2	55.50	20	54.80	55.50	-18	7,108	-0.25%
2022/12/09	20	53.90	0	0.00	53.50	20	6,984	0.29%
2022/12/08	0	0.00	13	54.41	54.40	-13	6,943	-0.19%
2022/12/07	1	52.50	0	0.00	53.30	1	6,879	0.01%
2022/12/06	1	55.00	3	54.60	54.70	-2	6,762	-0.03%
2022/12/05	23	56.97	1	56.60	56.30	22	6,642	0.33%
2022/12/02	3	58.33	2	59.30	58.40	1	6,480	0.02%
2022/12/01	29	57.87	23	58.49	59.00	6	6,298	0.10%
2022/11/30	4	53.25	159	53.42	54.50	-155	5,868	-2.64%	大賣/鉅額交易
2022/11/25	3	51.67	0	0.00	51.10	3	5,600	0.05%
2022/11/23	1	52.90	23	52.79	52.90	-22	5,432	-0.40%
2022/11/22	2	51.10	2	51.60	50.90	0	5,156	0.00%
2022/11/21	41	51.43	40	50.13	50.80	1	5,109	0.02%
2022/11/18	83	52.40	21	51.61	51.60	62	5,061	1.23%
2022/11/17	76	52.12	7	52.47	51.80	69	4,910	1.41%
2022/11/16	4.3	52.04	0	0.00	52.00	4.3	4,802	0.09%
2022/11/15	48.5	52.22	6	52.47	52.30	42.5	4,707	0.90%
2022/11/14	1	51.60	7	50.94	51.60	-6	4,510	-0.13%
2022/11/10	2	48.45	1	48.75	48.50	1	4,045	0.02%
2022/11/09	1	49.00	5	49.88	49.60	-4	3,940	-0.10%
2022/11/08	6	49.59	1	49.70	49.30	5	3,814	0.13%
2022/11/07	4	50.34	15	50.59	50.50	-11	3,587	-0.31%
2022/11/04	2	47.13	1	47.90	47.60	1	3,173	0.03%
2022/11/03	5	47.14	1	46.75	47.65	4	3,014	0.13%
2022/11/02	16	46.79	23	46.87	47.10	-7	2,855	-0.25%
2022/11/01	1	45.00	2	44.40	46.50	-1	2,519	-0.04%
2022/10/31	1	42.85	16	42.92	43.60	-15	1,885	-0.80%
2022/10/28	0	0.00	0.5	39.85	39.65	-0.5	1,655	-0.03%
2022/10/26	5	37.40	1	39.40	37.50	4	1,470	0.27%
2022/10/21	0.2	37.80	0	0.00	37.20	0.2	1,293	0.02%
2022/10/13	0	0.00	12	35.95	34.90	-12	1,756	-0.68%
2022/10/03	10.1	37.95	0	0.00	37.80	10.1	2,073	0.49%
2022/09/30	0	0.00	1	35.80	37.85	-1	2,101	-0.05%
2022/09/28	0	0.00	0.2	36.50	35.35	-0.2	2,122	-0.01%
2022/09/13	0.2	41.50	20	41.70	41.70	-19.8	2,416	-0.82%
2022/09/08	0	0.00	11	41.56	41.65	-11	2,500	-0.44%
2022/09/07	0.3	40.45	1	40.45	40.55	-0.7	2,505	-0.03%
2022/09/05	10	41.30	0	40.95	40.70	10	2,499	0.40%
2022/08/31	0	0.00	1	42.70	43.00	-1	2,478	-0.04%
2022/08/29	5.2	42.40	0	0.00	42.15	5.2	2,473	0.21%
2022/08/25	0	0.00	1	42.85	42.70	-1	2,440	-0.04%
2022/08/22	3	44.00	1	43.75	43.35	2	2,499	0.08%
2022/08/19	0	0.00	5	44.15	43.75	-5	2,505	-0.20%
2022/08/18	5	43.20	0	0.00	43.95	5	2,511	0.20%
2022/08/16	0.1	43.55	0	0.00	43.45	0.1	2,521	0.00%
2022/08/15	1	43.40	0	0.00	43.40	1	2,519	0.04%
2022/08/11	0	0.00	1	41.75	41.95	-1	2,507	-0.04%
2022/08/09	0	0.00	2	41.50	41.50	-2	2,516	-0.08%
2022/08/08	3.2	41.57	0	0.00	41.30	3.2	2,521	0.13%
2022/08/04	1	40.00	0	0.00	40.40	1	2,527	0.04%
2022/08/02	0.2	41.30	0	0.00	40.80	0.2	2,548	0.01%
2022/08/01	0	0.00	1	42.10	42.15	-1	2,531	-0.04%
2022/07/29	0	0.00	10	42.68	42.35	-10	2,530	-0.40%
2022/07/28	4	43.26	6	42.50	42.60	-2	2,524	-0.08%
2022/07/27	0	0.00	3	43.37	43.70	-3	2,494	-0.12%
2022/07/26	6	43.72	4	43.81	43.15	2	2,513	0.08%
2022/07/25	15	45.42	10	44.85	44.80	5	2,499	0.20%
2022/07/22	13	46.85	3	46.10	46.65	10	2,492	0.40%
2022/07/21	11	46.05	10	44.74	46.65	1	2,306	0.04%
2022/07/20	1	42.60	1	42.60	42.45	0	2,231	0.00%
2022/07/19	1.1	42.33	0	0.00	41.90	1.1	2,255	0.05%
2022/07/18	7	42.34	0	0.00	42.35	7	2,270	0.31%
2022/07/15	2	45.23	3	45.88	46.25	-1	2,216	-0.05%
2022/07/14	0	0.00	1	45.10	45.10	-1	2,175	-0.05%
2022/07/13	1	44.25	6	43.92	44.25	-5	2,143	-0.23%
2022/07/12	1	42.35	1	43.50	41.95	0	2,114	0.00%
2022/07/11	3.1	45.04	0	0.00	44.20	3.1	2,063	0.15%
2022/07/08	3	45.98	0	0.00	46.00	3	2,033	0.15%
2022/07/07	0	0.00	2	44.93	45.10	-2	2,001	-0.10%
2022/07/06	3	44.80	0	0.00	44.00	3	1,992	0.15%
2022/07/05	2	44.40	2.1	45.25	45.45	-0.1	1,998	0.00%
2022/07/04	0	0.00	7	44.27	43.85	-7	1,962	-0.36%
2022/07/01	0	0.00	2	45.70	44.05	-2	1,946	-0.10%
2022/06/30	3	45.93	0	0.00	45.25	3	1,909	0.16%
2022/06/29	11	46.97	0	0.00	47.05	11	1,868	0.59%
2022/06/28	3.2	48.86	0	0.00	48.50	3.2	1,840	0.17%
2022/06/27	0	0.00	5	49.68	49.90	-5	1,819	-0.27%
2022/06/24	0	0.00	5	47.70	48.20	-5	1,803	-0.28%
2022/06/23	0	0.00	1	47.61	47.40	-1	1,794	-0.06%
2022/06/22	4	48.31	1	48.80	47.85	3	1,777	0.17%
2022/06/21	3	49.00	3	48.80	50.00	0	1,735	0.00%
2022/06/20	7	49.46	6	48.64	48.35	1	1,712	0.06%
2022/06/17	4.1	51.75	1	52.20	51.30	3.1	1,700	0.18%
2022/06/15	3	55.60	0	0.00	55.10	3	1,664	0.18%
2022/06/14	2	55.15	2	55.75	55.90	0	1,681	0.00%
2022/06/13	2	56.60	0	0.00	56.30	2	1,694	0.12%
2022/06/10	2	56.80	2	57.80	57.80	0	1,724	0.00%
2022/06/08	1	57.10	0	0.00	57.00	1	1,738	0.06%
2022/06/07	2	56.90	3	56.87	56.90	-1	1,754	-0.06%
2022/06/01	3	58.27	2	58.65	58.30	1	1,836	0.05%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	5	57.30	58.00	-5	1,871	-0.27%
2022/05/27	0	0.00	3	54.97	55.40	-3	1,845	-0.16%
2022/05/26	3	54.67	0	0.00	54.10	3	1,874	0.16%
2022/05/24	2	55.30	0	0.00	55.00	2	2,197	0.09%
2022/05/17	0	0.00	4	55.85	56.70	-4	2,285	-0.18%
2022/05/16	3	54.60	0	0.00	54.60	3	2,269	0.13%
2022/05/13	2	55.50	0	0.00	55.80	2	2,260	0.09%
2022/05/12	1	56.10	0	0.00	55.50	1	2,249	0.04%
2022/05/11	1.1	56.44	0	0.00	56.90	1.1	2,235	0.05%
2022/05/10	1	54.10	3	56.47	57.90	-2	2,266	-0.09%
2022/05/09	2.1	58.20	0	0.00	57.50	2.1	2,252	0.09%
2022/05/06	1	58.60	0	0.00	60.40	1	2,244	0.04%
2022/05/05	1.1	60.46	2	60.95	60.60	-0.9	2,255	-0.04%
2022/05/04	0	0.00	1	59.30	59.80	-1	2,296	-0.04%
2022/05/03	1	58.20	1	59.00	58.60	0	2,298	0.00%
2022/04/29	2.1	57.85	1	58.80	58.10	1.1	2,305	0.05%
2022/04/28	1.1	58.21	0	0.00	58.00	1.1	2,300	0.05%
2022/04/27	0.2	58.00	0	0.00	59.50	0.2	2,277	0.01%
2022/04/26	0.1	60.40	0	0.00	59.50	0.1	2,261	0.00%
2022/04/25	2.2	61.13	10	62.15	60.50	-7.8	2,256	-0.35%
2022/04/22	2.2	64.91	0	0.00	64.40	2.2	2,228	0.10%
2022/04/20	2	65.70	2	66.50	66.70	0	2,240	0.00%
2022/04/19	0.2	66.40	0	0.00	65.80	0.2	2,257	0.01%
2022/04/18	1.1	66.87	1	66.80	66.00	0.1	2,273	0.00%
2022/04/12	0.2	68.50	0	0.00	68.00	0.2	2,429	0.01%
2022/04/11	3	69.23	0.2	69.00	68.60	2.8	2,456	0.11%
2022/04/08	0.2	70.50	0	0.00	70.60	0.2	2,467	0.01%
2022/04/07	1	71.20	0	0.00	70.40	1	2,504	0.04%
2022/04/06	5	71.20	0	0.00	71.50	5	2,533	0.20%
2022/03/31	2	71.80	0	0.00	71.80	2	2,696	0.07%
2022/03/28	1	72.10	1	72.60	72.60	0	3,084	0.00%
2022/03/25	1	73.20	1	73.80	73.00	0	3,130	0.00%
2022/03/24	2	72.50	0	0.00	72.50	2	3,173	0.06%
2022/03/22	0	0.00	1	72.60	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	1	71.50	71.40	-1	3,239	-0.03%
2022/03/17	1	70.90	0	0.00	70.90	1	3,316	0.03%
2022/03/15	0	69.00	2	69.40	68.80	-2	3,369	-0.06%
2022/03/14	0	70.70	0	0.00	70.60	0	3,381	0.00%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	0	0.00	1	71.90	71.30	-1	3,491	-0.03%
2022/03/09	5	70.70	0	0.00	70.90	5	3,527	0.14%
2022/03/08	15	70.40	0	0.00	70.10	15	3,573	0.42%
2022/03/07	1	71.20	1	71.00	70.90	0	3,618	0.00%
2022/03/04	2	74.20	1.3	74.19	73.30	0.7	3,643	0.02%
2022/03/03	1	74.80	4	75.15	74.50	-3	3,723	-0.08%
2022/03/01	0	0.00	4	75.08	75.40	-4	3,833	-0.10%
2022/02/25	2	75.45	9.5	75.32	75.00	-7.5	3,886	-0.19%
2022/02/24	17	74.96	16	75.43	74.20	1	4,011	0.02%
2022/02/23	4	72.90	4	73.93	74.20	0	4,011	0.00%
2022/02/22	0.3	70.50	0	0.00	70.00	0.3	3,988	0.01%
2022/02/21	1	71.90	0	0.00	71.50	1	4,158	0.02%
2022/02/16	0.1	71.20	0	0.00	70.80	0.1	5,801	0.00%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/01/26	1	68.00	19	68.14	67.50	-18	6,444	-0.28%
2022/01/24	1	69.11	0	0.00	69.80	1	6,667	0.02%
2022/01/21	1	71.00	0	0.00	71.50	1	6,749	0.01%
2022/01/20	2.3	71.67	0	0.00	71.90	2.3	6,844	0.03%
2022/01/19	0.1	73.20	1	73.10	72.20	-0.9	6,881	-0.01%
2022/01/18	3	73.80	0	0.00	73.40	3	6,994	0.04%
2022/01/14	1	72.50	0	0.00	73.10	1	7,114	0.01%
2022/01/13	6	73.80	4	73.80	73.70	2	7,171	0.03%
2022/01/12	2	72.00	1	72.00	72.20	1	7,299	0.01%
2022/01/11	8	73.03	0	0.00	72.70	8	7,345	0.11%
2022/01/07	1	73.50	2	74.80	73.50	-1	7,675	-0.01%
2022/01/06	2	75.50	0	0.00	75.30	2	7,663	0.03%
2022/01/05	1	76.00	0	0.00	76.10	1	7,694	0.01%
2021/12/30	0	0.00	1	78.40	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	3	77.50	78.10	-3	7,940	-0.04%
2021/12/28	65	79.00	67	79.29	77.60	-2	8,059	-0.02%
2021/12/27	1	77.90	18	78.80	77.60	-17	8,168	-0.21%
2021/12/24	14	78.99	1	79.00	78.40	13	8,290	0.16%
2021/12/23	31	78.70	37	78.45	78.40	-6	8,387	-0.07%
2021/12/22	4	77.08	2	76.95	77.10	2	8,527	0.02%
2021/12/20	4.2	74.10	1	73.20	73.10	3.2	9,674	0.03%
2021/12/17	0.2	75.20	0	0.00	74.90	0.2	9,822	0.00%
2021/12/14	4.3	75.44	3	75.40	75.20	1.3	9,905	0.01%
2021/12/13	2	74.90	26	74.64	75.10	-24	9,860	-0.24%
2021/12/10	5	74.24	0	0.00	74.40	5	10,038	0.05%
2021/12/09	10	75.56	2	75.40	75.20	8	10,000	0.08%
2021/12/08	32	76.89	1	76.70	76.20	31	10,010	0.31%
2021/12/07	2	77.55	1	76.80	76.60	1	10,001	0.01%
2021/12/06	2	75.90	0	0.00	76.00	2	10,060	0.02%
2021/12/03	1	76.80	0	0.00	76.60	1	10,082	0.01%
2021/12/02	3	75.54	1	75.30	75.50	2	10,112	0.02%
2021/12/01	1	75.20	0	0.00	75.30	1	10,105	0.01%
2021/11/30	2	77.20	0	0.00	76.90	2	10,062	0.02%
2021/11/29	0	0.00	1	75.10	76.30	-1	10,057	-0.01%
2021/11/26	10	76.30	3	77.47	75.90	7	9,995	0.07%
2021/11/25	2.2	78.73	6	78.80	78.70	-3.8	9,949	-0.04%
2021/11/24	7	79.31	1	79.50	79.70	6	9,979	0.06%
2021/11/23	4	79.80	8	79.19	78.80	-4	10,081	-0.04%
2021/11/22	8	82.26	4	82.10	83.00	4	9,931	0.04%
2021/11/19	1	78.90	2	78.70	79.10	-1	9,795	-0.01%
2021/11/18	1	77.70	4	78.50	78.10	-3	9,812	-0.03%
2021/11/17	1	80.60	3	80.40	79.80	-2	9,727	-0.02%
2021/11/16	71	84.71	65	86.51	80.50	6	9,651	0.06%
2021/11/15	15	81.61	30	80.97	83.90	-15	8,911	-0.17%
2021/11/12	2	76.50	2	76.55	76.30	0	8,640	0.00%
2021/11/11	1	76.40	0	0.00	75.40	1	8,744	0.01%
2021/11/10	1	75.80	0	0.00	76.10	1	8,994	0.01%
2021/11/09	17	76.79	2	74.50	77.00	15	9,006	0.17%
2021/11/02	1	77.00	10	73.88	73.80	-9	9,260	-0.10%
2021/11/01	6	76.80	6	76.00	76.90	0	9,253	0.00%
2021/10/29	0	0.00	2	74.40	74.70	-2	9,759	-0.02%
2021/10/28	2	73.00	3	73.80	72.60	-1	10,246	-0.01%
2021/10/26	7	76.50	2	76.05	74.70	5	10,317	0.05%
2021/10/25	1	74.90	2	75.55	75.70	-1	10,226	-0.01%
2021/10/21	3	73.67	3	74.70	73.10	0	10,293	0.00%
2021/10/20	3	75.40	6	75.37	74.70	-3	10,274	-0.03%
2021/10/19	1	73.60	0	0.00	74.20	1	10,319	0.01%
2021/10/18	8	73.50	2	73.60	74.00	6	10,566	0.06%
2021/10/15	3	73.00	6	72.57	73.40	-3	10,569	-0.03%
2021/10/14	1	67.30	1	66.70	68.20	0	10,520	0.00%
2021/10/13	0	0.00	1	67.30	66.50	-1	10,558	-0.01%
2021/10/12	2	69.10	2	69.10	69.10	0	10,571	0.00%
2021/10/08	4	70.70	2	71.35	71.00	2	10,617	0.02%
2021/10/07	1	69.80	3	70.70	70.20	-2	10,683	-0.02%
2021/10/06	2	68.90	1	69.80	67.90	1	11,044	0.01%
2021/10/05	0	0.00	4	64.83	67.60	-4	11,074	-0.04%
2021/10/04	6	66.62	1	70.70	66.00	5	11,062	0.05%
2021/10/01	5	71.80	1	73.30	71.10	4	10,969	0.04%
2021/09/30	5	75.06	3	74.30	75.40	2	10,879	0.02%
2021/09/29	3	75.57	4.3	76.25	73.90	-1.3	10,816	-0.01%
2021/09/28	50	81.92	53	81.31	80.20	-3	10,680	-0.03%
2021/09/27	14	78.80	12	78.26	79.90	2	9,841	0.02%
2021/09/24	0	0.00	6	76.00	75.70	-6	9,525	-0.06%
2021/09/23	2	72.75	4	72.35	73.00	-2	9,417	-0.02%
2021/09/22	4	71.85	3	71.50	71.50	1	9,438	0.01%
2021/09/17	2	72.60	0	0.00	73.50	2	9,470	0.02%
2021/09/15	11	72.74	13	72.84	71.50	-2	9,509	-0.02%
2021/09/14	2	71.90	0	0.00	71.50	2	9,469	0.02%
2021/09/13	2	72.50	0	0.00	71.70	2	9,632	0.02%
2021/09/10	16	72.14	5	72.06	72.70	11	9,877	0.11%
2021/09/09	0	0.00	5	72.12	72.20	-5	10,071	-0.05%
2021/09/08	0	0.00	2	69.60	69.60	-2	10,401	-0.02%
2021/09/07	1	70.21	2	69.70	70.30	-1	11,177	-0.01%
2021/09/06	1	71.40	0	0.00	71.30	1	11,699	0.01%
2021/09/02	1	72.60	0	0.00	71.90	1	12,347	0.01%
2021/09/01	0	0.00	2	73.60	73.70	-2	12,590	-0.02%
2021/08/31	5	72.30	0	0.00	72.80	5	12,590	0.04%
2021/08/30	1	73.70	1	74.20	73.40	0	12,648	0.00%
2021/08/27	3	73.13	3	73.27	73.70	0	12,604	0.00%
2021/08/26	1	71.60	1	71.40	71.70	0	12,512	0.00%
2021/08/25	0	0.00	2	69.00	70.50	-2	12,632	-0.02%
2021/08/24	0.3	70.80	7	72.11	70.00	-6.7	12,652	-0.05%
2021/08/23	5	71.60	5	71.46	71.50	0	12,669	0.00%
2021/08/20	1	68.20	2	68.50	68.20	-1	12,712	-0.01%
2021/08/19	7	71.47	0	0.00	69.30	7	12,867	0.05%
2021/08/18	1	72.90	2	70.85	73.90	-1	12,851	-0.01%
2021/08/17	0	0.00	1	74.40	73.80	-1	12,837	-0.01%
2021/08/16	6	77.28	2	78.95	74.90	4	12,983	0.03%
2021/08/13	7	82.04	5	82.50	82.90	2	12,988	0.02%
2021/08/12	0	0.00	9	84.01	84.30	-9	13,191	-0.07%
2021/08/11	13	84.46	1	84.80	84.50	12	13,585	0.09%
2021/08/09	2	89.30	3	87.73	84.10	-1	13,730	-0.01%
2021/08/06	3	88.23	4	88.60	88.00	-1	13,816	-0.01%
2021/08/05	1	88.60	2.1	89.47	87.30	-1.1	13,821	-0.01%
2021/08/04	47.1	88.50	64	88.46	89.10	-16.9	14,081	-0.12%
2021/08/03	32	86.37	33	86.44	87.50	-1	13,658	-0.01%
2021/08/02	0	0.00	51	82.09	83.30	-51	13,151	-0.39%
2021/07/30	23	79.17	20	80.20	79.10	3	13,152	0.02%
2021/07/28	9	77.52	9	78.08	77.80	0	13,621	0.00%
2021/07/27	13	81.74	14	81.11	80.00	-1	13,719	-0.01%
2021/07/26	15	81.57	14	81.67	81.20	1	13,875	0.01%
2021/07/23	18	82.49	19	83.18	82.10	-1	13,994	-0.01%
2021/07/22	4	81.45	5	82.34	81.40	-1	13,930	-0.01%
2021/07/21	10	76.87	10	77.39	75.90	0	13,746	0.00%
2021/07/20	1	77.00	7	77.73	76.90	-6	13,750	-0.04%
2021/07/19	6	80.65	0	0.00	80.50	6	13,833	0.04%
2021/07/16	0	0.00	3	82.13	81.40	-3	14,247	-0.02%
2021/07/15	6	81.70	2	81.45	81.70	4	14,505	0.03%
2021/07/14	41	83.05	3	82.70	82.50	38	14,695	0.26%
2021/07/13	11	87.22	55.8	86.86	83.70	-44.8	14,884	-0.30%
2021/07/12	5	83.22	2	84.20	83.20	3	14,678	0.02%
2021/07/09	77	84.28	30	84.13	84.50	47	14,692	0.32%
2021/07/08	3	84.80	0	0.00	83.20	3	14,792	0.02%
2021/07/07	0	0.00	2	83.35	82.80	-2	14,932	-0.01%
2021/07/06	14	82.94	8	83.50	83.00	6	15,022	0.04%
2021/07/05	9	85.36	10	84.68	85.10	-1	15,176	-0.01%
2021/07/02	2	81.80	0	0.00	82.00	2	15,175	0.01%
2021/07/01	2	83.05	0	0.00	80.70	2	15,341	0.01%
2021/06/30	9	82.13	0	0.00	81.50	9	15,632	0.06%
2021/06/29	4	82.98	5	83.66	82.80	-1	15,724	-0.01%
2021/06/28	7	84.36	5	82.78	84.80	2	16,256	0.01%
2021/06/24	3	83.53	0	0.00	83.50	3	16,969	0.02%
2021/06/23	2	84.00	6.3	84.57	84.80	-4.3	17,087	-0.02%
2021/06/22	7	82.86	3	83.57	83.00	4	17,247	0.02%
2021/06/21	12.8	83.50	9	83.64	82.40	3.8	17,979	0.02%
2021/06/18	5.3	88.00	7	87.79	87.60	-1.7	18,581	-0.01%
2021/06/17	38	89.20	24	89.08	88.90	14	18,730	0.07%
2021/06/16	24	90.32	16	90.01	88.90	8	18,628	0.04%
2021/06/15	17	87.28	16	87.03	86.20	1	18,381	0.01%
2021/06/11	17	82.61	16	83.48	82.60	1	18,677	0.01%
2021/06/10	36	81.67	36	81.81	82.50	0	18,508	0.00%
2021/06/09	11	80.03	8	80.19	80.30	3	18,181	0.02%
2021/06/08	1	76.00	0	0.00	77.00	1	17,994	0.01%
2021/06/07	4	76.30	7	76.83	76.40	-3	18,105	-0.02%
2021/06/04	5	76.04	1	76.20	76.20	4	18,079	0.02%
2021/06/03	7	76.67	5	77.08	76.80	2	18,237	0.01%
2021/06/02	13	77.09	17	76.54	76.10	-4	18,457	-0.02%
2021/06/01	4	79.80	3	79.70	79.50	1	18,353	0.01%
2021/05/28	6	81.70	5	81.22	80.90	1	18,411	0.01%
2021/05/27	14	81.51	12	81.25	81.30	2	18,468	0.01%
2021/05/26	0	0.00	4	78.33	80.00	-4	18,319	-0.02%
2021/05/25	14	81.34	8	80.23	78.50	6	18,359	0.03%
2021/05/24	6	78.03	4	77.98	78.20	2	18,270	0.01%
2021/05/21	6	76.52	3	77.30	75.50	3	18,138	0.02%
2021/05/20	3	75.73	5	77.06	74.00	-2	18,249	-0.01%
2021/05/19	18	76.61	17	77.00	78.60	1	18,154	0.01%
2021/05/18	8	69.63	5	70.22	71.80	3	18,103	0.02%
2021/05/17	16	69.14	25	68.10	66.50	-9	18,788	-0.05%
2021/05/14	11	71.62	12	73.39	73.80	-1	20,041	0.00%
2021/05/13	10	67.05	11	66.22	68.10	-1	19,889	-0.01%
2021/05/12	5	69.52	6	72.32	65.70	-1	19,943	-0.01%
2021/05/10	10	72.70	4	71.18	71.40	6	20,196	0.03%
2021/05/07	4	71.50	4	71.95	72.10	0	20,804	0.00%
2021/05/06	18	74.26	14	74.26	73.50	4	20,847	0.02%
2021/05/05	4	70.40	4	70.65	70.20	0	20,768	0.00%
2021/05/04	7	69.01	12	70.07	67.30	-5	21,129	-0.02%
2021/05/03	11	75.65	19	75.44	74.70	-8	21,321	-0.04%
2021/04/29	11	83.50	2	82.90	83.00	9	21,377	0.04%
2021/04/28	1	80.30	0	0.00	80.00	1	21,438	0.00%
2021/04/27	0	0.00	1	82.00	81.80	-1	21,401	0.00%
2021/04/26	7	83.74	7	81.74	81.10	0	21,350	0.00%
2021/04/23	4	84.75	1	85.20	82.80	3	21,429	0.01%
2021/04/22	29	88.29	24	87.97	85.20	5	21,344	0.02%
2021/04/21	7	83.37	17	83.38	84.30	-10	20,986	-0.05%
2021/04/20	11	82.65	7	82.27	81.30	4	20,862	0.02%
2021/04/19	11	80.94	10	80.71	80.10	1	20,734	0.00%
2021/04/16	21	78.77	19	78.66	77.80	2	20,537	0.01%
2021/04/15	7	77.21	3	76.23	78.00	4	20,348	0.02%
2021/04/14	2	73.95	0.4	73.55	75.30	1.6	20,297	0.01%
2021/04/13	2	74.50	7	74.86	74.00	-5	20,402	-0.02%
2021/04/12	7.1	77.12	0	0.00	76.40	7.1	20,581	0.03%
2021/04/09	10.3	81.43	20	80.84	79.00	-9.7	20,588	-0.05%
2021/04/08	3	79.40	2	79.60	79.80	1	20,616	0.00%
2021/04/07	7	79.36	6	78.93	79.50	1	20,634	0.00%
2021/04/06	26	80.72	10	80.93	81.10	16	20,773	0.08%
2021/04/01	4	76.45	7	76.51	75.50	-3	21,171	-0.01%
2021/03/31	4	76.78	4	76.40	75.80	0	21,598	0.00%
2021/03/30	5	73.40	5	73.58	73.10	0	22,568	0.00%
2021/03/29	21	72.14	21.3	73.04	72.40	-0.3	22,798	0.00%
2021/03/26	9	69.24	11	69.28	69.00	-2	22,533	-0.01%
2021/03/25	2	68.35	7	70.29	68.00	-5	22,491	-0.02%
2021/03/24	78	71.30	80	70.70	70.20	-2	22,209	-0.01%
2021/03/23	43	69.54	34.3	69.75	70.80	8.7	21,339	0.04%
2021/03/22	5	65.10	10	65.34	65.30	-5	20,493	-0.02%
2021/03/19	11	64.85	16	64.61	63.40	-5	20,159	-0.02%
2021/03/18	10	64.22	2	63.40	63.10	8	19,809	0.04%
2021/03/17	84	63.76	99.4	63.28	64.60	-15.4	19,342	-0.08%
2021/03/16	2	60.30	2	60.80	60.30	0	18,592	0.00%
2021/03/15	2	59.60	4	59.73	59.60	-2	18,506	-0.01%
2021/03/12	2	58.85	2	59.75	58.60	0	18,490	0.00%
2021/03/11	8	59.35	4	59.08	59.90	4	18,523	0.02%
2021/03/09	10	56.60	10	57.10	56.90	0	18,499	0.00%
2021/03/08	3	58.83	3	59.73	58.40	0	18,414	0.00%
2021/03/04	1	56.90	0	0.00	56.40	1	18,282	0.01%
2021/03/03	0	0.00	2	57.30	58.40	-2	18,247	-0.01%
2021/03/02	3	58.33	12	57.63	57.20	-9	18,591	-0.05%
2021/02/25	0	0.00	4	58.65	58.70	-4	18,873	-0.02%
2021/02/24	14	60.33	12	59.00	58.50	2	18,808	0.01%
2021/02/23	6	61.58	3	61.97	60.80	3	18,742	0.02%
2021/02/22	19	61.95	13	62.15	61.50	6	18,702	0.03%
2021/02/19	3	60.40	2	61.25	61.40	1	18,460	0.01%
2021/02/18	7	60.90	10	60.04	60.60	-3	18,605	-0.02%
2021/02/17	62	61.32	47	61.13	62.50	15	19,117	0.08%
2021/02/05	11	57.68	15	57.51	57.90	-4	18,671	-0.02%
2021/02/04	1	54.50	0	0.00	54.00	1	17,802	0.01%
2021/02/03	1	55.30	19	54.37	53.60	-18	17,791	-0.10%
2021/02/02	35	54.63	23	54.51	55.20	12	17,572	0.07%
2021/02/01	19	53.67	15	53.57	53.70	4	17,009	0.02%
2021/01/29	11	55.01	9	55.50	51.90	2	16,705	0.01%
2021/01/28	5	53.50	62	54.40	52.80	-57	15,996	-0.36%
2021/01/27	9	54.16	19	54.91	53.80	-10	15,772	-0.06%
2021/01/26	32	55.54	26	55.04	54.10	6	15,546	0.04%
2021/01/25	16	54.04	4	54.13	54.00	12	14,918	0.08%
2021/01/22	2	51.80	1.1	51.97	52.10	0.9	14,523	0.01%
2021/01/21	0	0.00	3	50.12	50.50	-3	14,213	-0.02%
2021/01/20	0	0.00	1	46.70	46.90	-1	13,985	-0.01%
2021/01/18	1	48.85	2	47.88	48.10	-1	13,843	-0.01%
2021/01/15	15	50.94	11	50.95	50.10	4	13,596	0.03%
2021/01/14	3	52.07	6	52.20	52.50	-3	13,422	-0.02%
2021/01/13	0	0.00	13	51.93	53.20	-13	13,293	-0.10%
2021/01/12	17	50.99	29	50.43	50.40	-12	13,148	-0.09%
2021/01/11	2	52.60	3	53.30	52.60	-1	12,997	-0.01%
2021/01/08	0	0.00	1	53.20	52.50	-1	12,869	-0.01%
2021/01/07	0	0.00	1	52.80	52.60	-1	12,778	-0.01%
2021/01/06	49	52.28	44	54.04	51.40	5	12,634	0.04%
2021/01/05	5	54.38	9	54.00	53.40	-4	12,302	-0.03%
2021/01/04	4	52.60	2	53.10	52.70	2	11,872	0.02%
2020/12/31	46	53.13	13	53.02	53.30	33	11,712	0.28%
2020/12/30	6	53.10	42	53.82	52.90	-36	11,421	-0.32%
2020/12/29	24	54.50	8	54.45	54.60	16	11,222	0.14%
2020/12/28	64	53.79	71	53.90	55.50	-7	10,862	-0.06%
2020/12/25	99	52.40	101	52.70	51.80	-2	10,069	-0.02%	大賣/
2020/12/24	115.1	51.44	93	51.58	51.50	22.1	9,435	0.23%	大買/
2020/12/23	0	0.00	5	48.34	48.80	-5	7,858	-0.06%
2020/12/22	2	46.10	6	45.39	44.40	-4	7,373	-0.05%
2020/12/21	4	45.10	4	44.85	45.10	0	7,047	0.00%
2020/12/18	20	43.18	0	0.00	43.45	20	6,902	0.29%
2020/12/16	1	42.60	7	43.07	42.85	-6	6,903	-0.09%
2020/12/15	22	42.58	2	42.35	41.90	20	6,927	0.29%
2020/12/11	1	42.20	0	0.00	42.50	1	6,994	0.01%
2020/12/10	1	43.80	2	42.85	43.30	-1	6,923	-0.01%
2020/12/09	1	44.95	0	0.00	44.70	1	6,787	0.01%
2020/12/07	4	44.99	60	45.96	44.85	-56	6,676	-0.84%
2020/12/04	0	0.00	10	46.11	46.20	-10	6,565	-0.15%
2020/12/01	2	45.13	7	44.58	44.95	-5	6,252	-0.08%
2020/11/30	1	46.00	4	46.24	45.85	-3	6,096	-0.05%
2020/11/27	5	46.15	2	46.15	46.05	3	5,956	0.05%
2020/11/26	2	46.85	8	46.51	46.50	-6	5,867	-0.10%
2020/11/25	18	45.27	12	45.48	46.00	6	5,354	0.11%
2020/11/24	5	45.49	8	45.13	44.45	-3	5,108	-0.06%
2020/11/23	5	44.55	63	45.07	44.40	-58	4,777	-1.21%
2020/11/20	6	44.88	4	45.45	44.45	2	4,694	0.04%
2020/11/19	3	44.68	0	0.00	45.20	3	4,544	0.07%
2020/11/18	43	44.86	29	45.08	45.00	14	4,419	0.32%
2020/11/17	11	44.95	4	45.19	44.50	7	4,216	0.17%
2020/11/16	30	45.18	37	44.68	44.50	-7	3,939	-0.18%
2020/11/13	12	42.48	20	42.78	42.90	-8	3,069	-0.26%
2020/11/12	51	41.89	18	42.34	41.90	33	2,611	1.26%
2020/11/11	1	39.20	8	40.17	40.70	-7	2,016	-0.35%
2020/11/06	0	0.00	5	38.80	38.50	-5	1,890	-0.26%
2020/11/04	0	0.00	4	38.75	38.70	-4	1,921	-0.21%
2020/11/02	7	38.01	0	0.00	38.50	7	1,988	0.35%
2020/10/30	0	0.00	1	38.70	38.30	-1	2,010	-0.05%
2020/10/26	0	0.00	9	38.80	38.70	-9	2,222	-0.41%
2020/10/23	0	0.00	5	38.05	38.20	-5	2,189	-0.23%
2020/10/20	30	38.37	23	38.20	38.10	7	2,295	0.31%
2020/10/16	0	0.00	1	36.95	36.85	-1	2,296	-0.04%
2020/10/14	0	0.00	1	37.10	37.30	-1	2,352	-0.04%
2020/10/12	2	36.70	0	0.00	36.45	2	2,386	0.08%
2020/10/08	0	0.00	1	37.40	37.05	-1	2,412	-0.04%
2020/10/07	4	37.25	0	0.00	37.25	4	2,440	0.16%
2020/10/05	2	37.40	0	0.00	37.10	2	2,534	0.08%
2020/09/28	0	0.00	6	37.49	37.60	-6	2,727	-0.22%
2020/09/24	1	37.70	2	38.00	37.75	-1	2,872	-0.03%
2020/09/23	0	0.00	2	37.75	37.75	-2	2,956	-0.07%
2020/09/21	14	39.24	10	39.60	38.70	4	3,083	0.13%
2020/09/18	3	41.00	11	40.68	39.30	-8	3,137	-0.26%
2020/09/17	10	40.90	4	40.80	40.60	6	3,125	0.19%
2020/09/15	0	0.00	2	39.60	39.40	-2	3,060	-0.07%
2020/09/11	4	38.25	0	0.00	38.50	4	3,163	0.13%
2020/09/10	13	39.17	0	0.00	38.50	13	3,264	0.40%
2020/09/08	0	0.00	5	38.22	38.15	-5	3,281	-0.15%
2020/09/07	5	37.72	3	37.98	37.65	2	3,318	0.06%
2020/09/04	10	37.90	3	37.90	37.95	7	3,412	0.21%
2020/09/03	3	38.47	0	0.00	38.30	3	3,473	0.09%
2020/08/28	3	38.45	0	0.00	37.75	3	3,741	0.08%
2020/08/25	1	38.45	6	38.74	38.40	-5	3,846	-0.13%
2020/08/24	5	37.70	0	0.00	38.20	5	3,868	0.13%
2020/08/20	1	36.50	0	0.00	36.05	1	4,025	0.02%
2020/08/19	0	0.00	10	39.00	38.90	-10	4,079	-0.25%
2020/08/18	1	39.05	1	39.05	39.05	0	4,106	0.00%
2020/08/17	1	39.40	1	39.25	39.40	0	4,145	0.00%
2020/08/14	1	39.10	0	0.00	39.15	1	4,210	0.02%
2020/08/10	10	40.40	0	0.00	40.10	10	4,604	0.22%
2020/08/06	1	41.00	2	40.85	40.75	-1	4,823	-0.02%
2020/08/05	1	41.30	1	41.25	41.20	0	5,014	0.00%
2020/07/31	0	0.00	1	41.10	41.15	-1	5,644	-0.02%
2020/07/30	1	40.95	10	40.55	40.90	-9	5,952	-0.15%
2020/07/28	0	0.00	1	38.70	38.50	-1	6,369	-0.02%
2020/07/27	1	40.20	4	39.55	39.80	-3	6,722	-0.04%
2020/07/23	0	0.00	20	40.85	40.85	-20	6,857	-0.29%
2020/07/22	20	40.35	1	40.45	40.35	19	6,847	0.28%
2020/07/21	0	0.00	2	40.25	40.25	-2	6,835	-0.03%
2020/07/20	0	0.00	12	39.45	39.80	-12	6,826	-0.18%
2020/07/17	2	39.78	0	0.00	39.70	2	6,825	0.03%
2020/07/15	0	0.00	2	40.80	40.30	-2	6,823	-0.03%
2020/07/14	0	0.00	8	41.08	40.60	-8	6,846	-0.12%
2020/07/13	0	0.00	4	40.75	40.90	-4	6,834	-0.06%
2020/07/10	1	40.50	2	40.20	40.10	-1	6,865	-0.01%
2020/07/09	2	41.20	0	0.00	41.20	2	6,897	0.03%
2020/07/08	21	41.77	0	0.00	41.70	21	6,989	0.30%
2020/07/07	0	0.00	4	41.88	42.00	-4	6,965	-0.06%
2020/07/06	0	0.00	2	42.05	41.75	-2	6,931	-0.03%
2020/07/02	4	41.16	15	41.15	41.15	-11	6,967	-0.16%
2020/07/01	5	41.70	0	0.00	41.65	5	6,887	0.07%
2020/06/30	6	41.82	1	41.55	41.85	5	6,845	0.07%
2020/06/29	2	42.88	0	0.00	42.90	2	6,765	0.03%
2020/06/24	6	42.93	3	42.85	42.85	3	6,669	0.04%
2020/06/23	0	0.00	1	42.95	42.70	-1	6,670	-0.01%
2020/06/22	3	42.60	0	0.00	42.45	3	6,647	0.05%
2020/06/19	0	0.00	3	42.90	42.85	-3	6,669	-0.04%
2020/06/18	12	42.93	3	42.80	42.85	9	6,667	0.13%
2020/06/17	24	42.54	7	42.69	42.95	17	6,597	0.26%
2020/06/16	1	41.90	3	41.93	42.00	-2	6,551	-0.03%
2020/06/12	3	40.83	0	0.00	41.50	3	6,634	0.05%
2020/06/09	20	42.65	1	42.90	42.30	19	6,697	0.28%
2020/06/08	9	42.83	3	43.00	42.25	6	6,808	0.09%
2020/06/05	0	0.00	2	42.70	42.65	-2	6,766	-0.03%
2020/06/04	1	42.45	2	42.43	42.65	-1	6,762	-0.01%
2020/06/03	7	41.91	36	41.92	41.90	-29	6,728	-0.43%
2020/06/02	0	0.00	2	42.00	41.50	-2	6,800	-0.03%
2020/06/01	6	41.23	7	41.69	41.75	-1	6,870	-0.01%
2020/05/28	17	41.62	21	41.54	40.60	-4	6,904	-0.06%
2020/05/27	2	42.33	2	42.23	41.85	0	6,848	0.00%
2020/05/26	0	0.00	1	42.55	42.25	-1	6,841	-0.01%
2020/05/25	1	41.10	0	0.00	41.55	1	6,753	0.01%
2020/05/22	11	41.63	12	41.20	41.15	-1	6,717	-0.01%
2020/05/21	1	41.90	1	41.80	41.90	0	6,697	0.00%
2020/05/20	0	0.00	1	41.05	40.95	-1	6,702	-0.01%
2020/05/19	5	41.70	0	0.00	41.85	5	6,669	0.07%
2020/05/18	4	41.05	0	0.00	40.20	4	6,592	0.06%
2020/05/15	0	0.00	1	41.40	41.90	-1	6,449	-0.02%
2020/05/14	8	42.93	9	41.93	41.30	-1	6,348	-0.02%
2020/05/13	4	42.90	2	43.40	42.95	2	6,213	0.03%
2020/05/12	15	44.19	17	43.91	43.70	-2	6,141	-0.03%
2020/05/11	8	44.38	4	44.23	44.20	4	5,978	0.07%
2020/05/08	7	42.28	4	42.85	42.30	3	5,640	0.05%
2020/05/07	9	42.79	6	42.30	42.30	3	5,486	0.05%
2020/05/06	16	42.59	19	42.54	41.75	-3	5,362	-0.06%
2020/05/05	29	41.29	35	41.07	40.80	-6	5,071	-0.12%
2020/05/04	15	40.86	10	41.16	41.50	5	4,899	0.10%
2020/04/30	4	39.48	4	39.08	40.50	0	4,660	0.00%
2020/04/29	2	36.90	10	36.40	36.85	-8	4,394	-0.18%
2020/04/28	1	35.50	0	0.00	35.50	1	4,387	0.02%
2020/04/24	2	34.35	0	0.00	34.45	2	4,447	0.04%
2020/04/22	0	0.00	4	34.09	34.05	-4	4,453	-0.09%
2020/04/17	0	0.00	3	34.75	34.75	-3	4,584	-0.07%
2020/04/15	9	35.44	2	35.20	35.20	7	4,612	0.15%
2020/04/14	6	35.00	0	0.00	35.40	6	4,612	0.13%
2020/04/13	2	34.35	6	34.93	34.80	-4	4,589	-0.09%
2020/04/10	1	33.25	0	0.00	33.30	1	4,513	0.02%
2020/04/09	2	33.45	22	33.13	33.00	-20	4,571	-0.44%
2020/04/08	2	32.68	1	33.15	33.50	1	4,574	0.02%
2020/04/07	0	0.00	1	31.95	32.90	-1	4,500	-0.02%
2020/04/06	0	0.00	2	30.50	30.50	-2	4,421	-0.05%
2020/03/31	2	29.78	2	30.60	29.80	0	4,456	0.00%
2020/03/30	3	30.03	0	0.00	30.20	3	4,472	0.07%
2020/03/27	1	30.35	2	30.55	30.20	-1	4,543	-0.02%
2020/03/26	2	29.25	10	29.25	29.70	-8	4,546	-0.18%
2020/03/25	10	30.05	0	0.00	29.70	10	4,561	0.22%
2020/03/23	11	27.35	1	27.20	27.10	10	4,808	0.21%
2020/03/20	1	28.60	1	28.60	28.60	0	5,173	0.00%
2020/03/19	1	26.70	0	0.00	26.45	1	5,391	0.02%
2020/03/17	0	0.00	13	29.07	29.90	-13	5,549	-0.23%
2020/03/13	4	30.90	3	31.92	31.95	1	5,565	0.02%
2020/03/12	3	35.00	0	0.00	34.30	3	5,506	0.05%
2020/03/11	2	38.75	0	0.00	38.05	2	5,468	0.04%
2020/03/10	1	36.95	0	0.00	38.55	1	5,761	0.02%
2020/03/09	7	38.90	6	38.00	38.00	1	5,901	0.02%
2020/03/06	0	0.00	14	39.84	39.70	-14	5,920	-0.24%
2020/03/05	18	39.46	6	39.46	39.65	12	6,003	0.20%
2020/03/03	0	0.00	5	38.77	38.30	-5	6,684	-0.07%
2020/03/02	2	36.83	0	0.00	36.25	2	6,716	0.03%
2020/02/27	13	37.88	0	0.00	37.00	13	6,860	0.19%
2020/02/24	0	0.00	5	38.75	39.15	-5	6,759	-0.07%
2020/02/21	20	39.20	20	38.95	38.95	0	6,745	0.00%
2020/02/20	0	0.00	1	38.80	38.50	-1	6,684	-0.01%
2020/02/17	2	38.50	1	38.30	38.60	1	6,701	0.01%
2020/02/13	5	38.21	0	0.00	37.70	5	6,723	0.07%
2020/02/12	5	38.35	20	38.50	38.30	-15	6,714	-0.22%
2020/02/10	1	36.40	0	0.00	36.60	1	6,972	0.01%
2020/02/07	10	36.35	10	36.48	36.35	0	7,364	0.00%
2020/02/04	12	35.10	6	34.35	35.95	6	7,703	0.08%
2020/02/03	5	32.98	1	33.65	33.40	4	7,678	0.05%
2020/01/31	2	37.38	6	35.98	36.45	-4	7,587	-0.05%
2020/01/30	11	39.42	0	0.00	38.45	11	7,532	0.15%
2020/01/20	1	42.85	10	42.80	42.70	-9	7,534	-0.12%
2020/01/17	0	0.00	5	43.25	43.00	-5	7,589	-0.07%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	0	0.00	1	43.35	43.35	-1	7,873	-0.01%
2020/01/14	10	43.65	2	44.03	43.75	8	8,146	0.10%
2020/01/13	0	0.00	2	43.43	43.40	-2	8,108	-0.02%
2020/01/09	2	42.68	0	0.00	42.40	2	8,088	0.02%
2020/01/08	5	42.77	15	43.04	43.15	-10	8,102	-0.12%
2020/01/07	9	42.81	1	43.05	43.10	8	8,246	0.10%
2020/01/06	3	41.97	0	0.00	42.80	3	8,254	0.04%
2020/01/03	1	42.00	11	42.97	42.80	-10	8,271	-0.12%
2020/01/02	2	43.10	1	43.30	43.10	1	8,253	0.01%
2019/12/31	2	42.65	0	0.00	42.55	2	8,331	0.02%
2019/12/30	0	0.00	1	42.65	42.55	-1	8,401	-0.01%
2019/12/27	2	42.50	0	0.00	42.35	2	8,440	0.02%
2019/12/24	1	41.75	0	0.00	41.45	1	8,942	0.01%
2019/12/23	1	42.00	0	0.00	41.95	1	8,962	0.01%
2019/12/19	0	0.00	2	42.85	42.75	-2	9,700	-0.02%
2019/12/18	19	43.40	15	42.92	42.60	4	10,083	0.04%
2019/12/17	16	44.91	33	43.94	44.25	-17	10,305	-0.16%
2019/12/16	34	46.60	5	46.48	46.80	29	10,013	0.29%
2019/12/13	0	0.00	1	45.90	45.30	-1	9,961	-0.01%
2019/12/12	12	46.07	3	45.65	44.85	9	10,269	0.09%
2019/12/10	8	44.90	11	44.37	45.00	-3	10,391	-0.03%
2019/12/09	5	45.40	2	45.00	45.00	3	10,420	0.03%
2019/12/06	20	45.40	31	45.38	45.30	-11	10,519	-0.10%
2019/12/05	2	46.65	7	45.73	45.40	-5	10,532	-0.05%
2019/12/04	3	45.37	7	45.21	45.25	-4	10,426	-0.04%
2019/12/03	2	44.50	0	0.00	44.50	2	10,636	0.02%
2019/12/02	6	44.58	2	43.50	44.85	4	10,677	0.04%
2019/11/29	36	44.96	8	45.33	44.40	28	10,682	0.26%
2019/11/28	12	43.83	20	43.65	43.90	-8	10,301	-0.08%
2019/11/27	0	0.00	10	42.90	42.60	-10	10,422	-0.10%
2019/11/26	30	42.46	0	0.00	43.00	30	10,526	0.28%
2019/11/13	0	0.00	2	41.15	41.30	-2	12,941	-0.02%
2019/11/12	2	41.95	0	0.00	41.45	2	13,341	0.01%
2019/11/11	0	0.00	6	40.57	40.40	-6	13,834	-0.04%
2019/11/08	0	0.00	8	41.37	41.00	-8	14,410	-0.06%
2019/11/07	8	40.45	11	40.35	40.60	-3	14,552	-0.02%
2019/11/06	40	42.51	98	42.05	42.00	-58	14,468	-0.40%
2019/11/05	53	45.19	3	44.68	45.30	50	14,132	0.35%
2019/11/04	1	43.90	0	0.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	1	43.45	43.50	-1	13,691	-0.01%
2019/10/31	0	0.00	1	44.40	43.35	-1	13,704	-0.01%
2019/10/25	0	0.00	1	44.15	43.15	-1	13,563	-0.01%
2019/10/23	3	44.12	3	44.77	44.35	0	13,520	0.00%
2019/10/22	3	44.10	4	43.95	44.10	-1	13,312	-0.01%
2019/10/21	10	42.65	4	42.55	42.75	6	13,039	0.05%
2019/10/18	6	42.30	1	42.15	42.25	5	12,991	0.04%
2019/10/17	2	42.05	2	42.13	41.95	0	12,961	0.00%
2019/10/16	6	41.85	3	42.52	42.00	3	12,920	0.02%
2019/10/15	6	42.56	7	42.65	42.45	-1	12,807	-0.01%
2019/10/14	3	41.53	4	41.51	41.15	-1	12,605	-0.01%
2019/10/09	1	40.40	25	40.47	40.50	-24	12,511	-0.19%
2019/10/08	1	41.25	0	0.00	41.25	1	12,425	0.01%
2019/10/07	3	41.83	2	42.00	42.00	1	12,362	0.01%
2019/10/03	1	41.50	1	41.95	41.95	0	12,128	0.00%
2019/10/02	4	41.50	3	41.87	42.40	1	12,070	0.01%
2019/09/27	29	41.23	19	41.67	40.60	10	11,886	0.08%
2019/09/26	0	0.00	5	43.50	43.50	-5	11,505	-0.04%
2019/09/25	11	44.12	0	0.00	43.20	11	11,442	0.10%
2019/09/24	19	44.25	59	45.87	43.45	-40	11,299	-0.35%
2019/09/23	21	47.81	25	47.09	46.80	-4	10,695	-0.04%
2019/09/20	1	47.75	0	0.00	48.60	1	10,293	0.01%
2019/09/18	9	47.28	4	47.20	46.55	5	9,709	0.05%
2019/09/17	35	47.38	8	47.35	47.10	27	9,484	0.28%
2019/09/16	0	0.00	1	46.70	46.50	-1	9,039	-0.01%
2019/09/12	1	45.85	0	0.00	46.35	1	8,913	0.01%
2019/09/11	2	45.55	69	45.26	45.20	-67	8,751	-0.77%
2019/09/10	19	45.31	33	44.45	45.30	-14	8,666	-0.16%
2019/09/09	2	46.95	5	46.36	46.50	-3	8,491	-0.04%
2019/09/06	48	46.31	0	0.00	46.30	48	8,432	0.57%
2019/09/05	72	46.61	4.6	46.75	46.70	67.4	8,273	0.81%
2019/09/04	3	44.57	2	44.70	45.25	1	7,862	0.01%
2019/09/03	4	45.54	2	44.80	45.05	2	7,723	0.03%
2019/09/02	1	44.25	11	44.10	44.50	-10	7,511	-0.13%
2019/08/30	7	44.23	0	0.00	43.20	7	7,313	0.10%
2019/08/29	5	47.05	6	46.86	46.80	-1	6,927	-0.01%
2019/08/28	14	46.29	12	46.38	46.30	2	6,709	0.03%
2019/08/27	25	46.61	38	46.19	46.50	-13	6,414	-0.20%
2019/08/26	9	42.50	0	0.00	43.55	9	5,719	0.16%
2019/08/23	7	43.38	6	43.22	42.95	1	5,531	0.02%
2019/08/22	7	42.94	2	42.58	42.30	5	5,193	0.10%
2019/08/21	3	42.25	26	41.97	42.00	-23	4,975	-0.46%
2019/08/20	3	42.10	1	42.30	40.80	2	4,749	0.04%
2019/08/19	14	42.78	3	43.67	42.30	11	4,500	0.24%
2019/08/16	27	41.19	18	41.38	41.75	9	4,112	0.22%
2019/08/15	24	41.33	28	41.56	41.80	-4	3,876	-0.10%
2019/08/14	7	40.67	39	40.73	41.50	-32	3,444	-0.93%
2019/08/13	25	38.34	21	38.37	38.20	4	2,872	0.14%
2019/08/12	0	0.00	11	38.10	38.10	-11	2,255	-0.49%
2019/08/06	1	32.60	0	0.00	32.65	1	1,774	0.06%
2019/08/01	1	33.40	3	34.03	33.40	-2	1,744	-0.11%
2019/07/25	0	0.00	10	32.91	32.75	-10	1,546	-0.65%
2019/07/24	0	0.00	58	31.88	31.85	-58	1,474	-3.93%
2019/07/23	0	0.00	15	31.80	31.80	-15	1,489	-1.01%
2019/07/22	6	31.25	0	0.00	31.20	6	1,466	0.41%
2019/07/17	0	0.00	10	31.00	31.00	-10	1,504	-0.66%
2019/07/12	15	31.30	0	0.00	30.95	15	1,615	0.93%
2019/07/10	0	0.00	10	30.75	30.75	-10	1,765	-0.57%
2019/07/08	0	0.00	20	30.90	30.90	-20	1,820	-1.10%
2019/07/02	20	31.55	2	31.40	31.50	18	2,063	0.87%
2019/07/01	10	30.50	20	31.30	31.45	-10	2,088	-0.48%
2019/06/28	60	32.10	0	0.00	32.10	60	2,361	2.54%
2019/06/27	31	32.60	1	32.45	32.60	30	2,417	1.24%
2019/06/20	1	32.75	1	32.70	32.70	0	2,619	0.00%
2019/06/19	0	0.00	1	32.15	32.00	-1	2,584	-0.04%
2019/06/14	3	31.37	2	31.30	31.35	1	2,623	0.04%
2019/06/13	0	0.00	1	30.85	31.00	-1	2,623	-0.04%
2019/05/27	1	28.20	0	0.00	28.15	1	3,286	0.03%
2019/05/23	6	28.35	0	0.00	28.30	6	3,368	0.18%
2019/05/03	1	33.10	0	0.00	32.90	1	3,807	0.03%
2019/04/23	5	34.10	1	34.25	34.40	4	4,004	0.10%
2019/04/22	0	0.00	4	34.60	34.55	-4	4,007	-0.10%
2019/04/19	0	0.00	1	34.90	34.90	-1	4,037	-0.02%
2019/04/18	4	34.30	0	0.00	33.85	4	4,000	0.10%
2019/04/16	1	34.70	2	34.45	34.90	-1	4,021	-0.02%
2019/04/10	1	33.85	0	0.00	33.85	1	3,898	0.03%
2019/04/09	1	34.75	2	35.10	34.35	-1	3,879	-0.03%
2019/04/08	1	34.00	10	33.70	34.00	-9	3,761	-0.24%
2019/04/03	2	34.55	0	0.00	34.60	2	3,670	0.05%
2019/04/02	14	34.80	14	34.85	34.55	0	3,618	0.00%
2019/04/01	2	33.53	1	33.55	33.40	1	3,357	0.03%
2019/03/29	1	33.20	3	33.07	33.30	-2	3,274	-0.06%
2019/03/28	0	32.35	0	0.00	32.45	0	3,149	0.00%
2019/03/27	0	0.00	1	32.80	32.70	-1	3,173	-0.03%
2019/03/21	0	0.00	3	32.15	32.15	-3	3,059	-0.10%
2019/03/20	3	31.85	0	0.00	31.85	3	3,073	0.10%
2019/03/19	1	32.55	1	32.55	32.20	0	3,165	0.00%
2019/03/18	8	32.50	0	0.00	32.50	8	3,114	0.26%
2019/03/15	3	31.80	0	0.00	31.75	3	3,052	0.10%
2019/03/12	0	0.00	6	31.17	31.00	-6	3,192	-0.19%
2019/03/11	0	0.00	3	31.30	31.15	-3	3,259	-0.09%
2019/03/08	0	0.00	4	31.25	31.05	-4	3,320	-0.12%
2019/03/07	10	31.73	0	0.00	31.30	10	3,361	0.30%
2019/03/04	0	0.00	1	32.10	32.00	-1	3,417	-0.03%
2019/02/26	5	32.67	2	33.00	32.55	3	3,339	0.09%
2019/02/25	0	0.00	5	30.95	31.20	-5	2,972	-0.17%
2019/02/22	2	30.40	2	30.30	30.30	0	2,923	0.00%
2019/02/19	1	30.55	0	0.00	30.60	1	2,943	0.03%
2019/02/15	4	30.78	2	31.05	31.00	2	2,918	0.07%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/12	4	30.74	0	0.00	30.60	4	2,821	0.14%
2019/02/11	1	31.30	1	30.30	30.70	0	2,757	0.00%
2019/01/30	1	29.90	0	0.00	29.95	1	2,692	0.04%
2019/01/23	1	29.80	0	0.00	29.55	1	2,654	0.04%
2019/01/18	0	29.10	0	0.00	29.30	0	2,512	0.00%
2019/01/16	2	28.75	2	29.35	29.55	0	2,448	0.00%
2019/01/11	0	0.00	1	28.25	28.30	-1	2,327	-0.04%
2019/01/08	1	27.70	0	0.00	27.90	1	2,242	0.04%
2019/01/07	0	0.00	10	26.55	27.30	-10	2,172	-0.46%
2019/01/04	0	0.00	4	26.35	26.40	-4	2,170	-0.18%
2019/01/03	3	26.85	0	0.00	27.15	3	2,196	0.14%
2019/01/02	2	27.90	1	27.85	27.55	1	2,192	0.05%
2018/12/26	0	0.00	1	29.45	28.25	-1	2,194	-0.05%
2018/12/25	10	28.85	0	0.00	29.10	10	2,183	0.46%
2018/12/20	0	0.00	15	28.50	28.30	-15	2,195	-0.68%
2018/12/19	3	28.37	3	29.17	29.30	0	2,155	0.00%
2018/12/12	2	29.88	2	29.93	30.00	0	2,202	0.00%
2018/12/07	15	28.20	10	27.90	28.20	5	2,176	0.23%
2018/12/05	0	0.00	1	31.20	30.70	-1	2,055	-0.05%
2018/11/29	10	30.00	0	0.00	29.60	10	1,891	0.53%
2018/11/28	2	28.90	2	29.28	29.40	0	1,809	0.00%
2018/11/14	2	28.10	0	0.00	27.70	2	1,647	0.12%
2018/11/12	10	27.80	14	28.41	28.35	-4	1,689	-0.24%
2018/11/02	0	0.00	10	27.90	27.15	-10	1,795	-0.56%
2018/10/12	0	0.00	14	25.58	25.60	-14	1,912	-0.73%
2018/10/11	0	0.00	4	25.75	25.75	-4	1,897	-0.21%
2018/10/05	0	0.00	5	29.39	29.30	-5	1,896	-0.26%
2018/10/02	2	32.10	0	0.00	31.90	2	1,892	0.11%
2018/09/10	0	0.00	9	28.75	28.40	-9	2,006	-0.45%
2018/09/07	0	0.00	1	32.15	30.60	-1	1,997	-0.05%
2018/09/04	0	0.00	10	32.10	32.25	-10	2,247	-0.44%
2018/08/30	2	32.75	0	0.00	32.75	2	2,359	0.08%
2018/08/29	6	33.40	0	0.00	33.15	6	2,396	0.25%
2018/08/20	1	32.05	0	0.00	31.80	1	2,565	0.04%
2018/08/13	0	0.00	1	35.10	32.60	-1	2,627	-0.04%
2018/08/10	0	0.00	2	36.35	35.80	-2	2,563	-0.08%
2018/08/08	1	37.90	0	0.00	37.70	1	2,558	0.04%
2018/08/06	1	38.05	0	0.00	38.00	1	2,584	0.04%
2018/08/03	2	38.25	0	0.00	38.20	2	2,602	0.08%
2018/08/02	3	38.95	5	38.56	38.50	-2	2,624	-0.08%
2018/08/01	1	38.55	0	0.00	39.00	1	2,603	0.04%
2018/07/31	3	38.50	0	0.00	38.65	3	2,586	0.12%
2018/07/30	1	38.00	20	38.12	38.05	-19	2,594	-0.73%
2018/07/26	1	38.00	0	0.00	38.05	1	2,625	0.04%
2018/07/24	2	37.70	0	0.00	38.00	2	2,620	0.08%
2018/07/23	0	0.00	1	37.35	37.30	-1	2,596	-0.04%
2018/07/19	1	37.85	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	38.00	0	0.00	37.70	1	2,699	0.04%
2018/07/17	9	38.39	0	0.00	38.00	9	2,771	0.32%
2018/07/10	2	37.98	0	0.00	37.75	2	2,944	0.07%
2018/07/09	0	0.00	1	38.10	37.80	-1	3,295	-0.03%
2018/07/06	1	37.55	0	0.00	38.00	1	3,328	0.03%
2018/07/03	1	38.20	4	38.45	37.60	-3	3,303	-0.09%
2018/07/02	4	37.85	0	0.00	37.25	4	3,281	0.12%
2018/06/27	0	0.00	2	40.85	40.35	-2	3,296	-0.06%
2018/06/26	2	40.53	0	0.00	40.20	2	3,309	0.06%
2018/06/25	0	0.00	3	41.72	41.25	-3	3,337	-0.09%
2018/06/19	0	0.00	1	42.15	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	3	42.00	42.25	-3	3,341	-0.09%
2018/06/14	1	41.85	0	0.00	41.65	1	3,314	0.03%
2018/06/12	14	42.92	23	42.43	42.20	-9	3,249	-0.28%
2018/06/11	2	40.95	1	40.80	41.50	1	3,079	0.03%
2018/06/08	2	40.63	1	40.75	40.60	1	3,144	0.03%
2018/06/07	3	41.27	0	0.00	40.65	3	3,184	0.09%
2018/06/06	3	40.75	5	40.54	40.70	-2	3,253	-0.06%
2018/06/05	2	40.10	2	40.90	40.05	0	3,324	0.00%
2018/06/04	0	0.00	11	40.55	40.30	-11	3,317	-0.33%
2018/05/31	0	0.00	7	40.00	39.85	-7	3,334	-0.21%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/28	2	39.13	0	0.00	39.10	2	3,434	0.06%
2018/05/25	2	39.20	1	39.90	39.20	1	3,448	0.03%
2018/05/24	6	39.70	1	39.70	39.55	5	3,460	0.14%
2018/05/23	0	0.00	1	38.85	38.85	-1	3,418	-0.03%
2018/05/21	0	0.00	3	39.02	39.10	-3	3,453	-0.09%
2018/05/18	1	39.20	11	38.75	38.75	-10	3,462	-0.29%
2018/05/17	15	39.21	13	39.26	39.25	2	3,513	0.06%
2018/05/16	0	0.00	2	38.50	38.50	-2	3,507	-0.06%
2018/05/15	5	38.37	4	38.71	38.25	1	3,546	0.03%
2018/05/14	1	38.35	1	38.80	38.40	0	3,649	0.00%
2018/05/11	7	38.79	1	39.20	38.50	6	3,703	0.16%
2018/05/10	6	39.08	5	38.93	39.05	1	3,711	0.03%
2018/05/09	2	37.93	13	38.08	38.40	-11	3,736	-0.29%
2018/05/08	1	38.00	305	37.94	37.85	-304	3,789	-8.02%	大賣/鉅額交易
2018/05/07	5	38.01	0	0.00	37.95	5	3,852	0.13%
2018/05/04	4	38.20	0	0.00	38.15	4	3,982	0.10%
2018/05/03	2	38.28	0	0.00	38.15	2	4,055	0.05%
2018/04/30	7	39.12	0	0.00	39.15	7	4,180	0.17%
2018/04/27	2	39.08	1	39.50	39.10	1	4,217	0.02%
2018/04/26	4	39.78	11	39.11	39.00	-7	4,253	-0.16%
2018/04/25	3	39.90	1	40.00	39.90	2	4,308	0.05%
2018/04/24	4	39.55	2	39.83	39.55	2	4,371	0.05%
2018/04/23	0	0.00	3	41.37	41.25	-3	4,359	-0.07%
2018/04/20	0	43.10	0	0.00	43.10	0	4,368	0.00%
2018/04/19	5	43.40	0	0.00	43.10	5	4,430	0.11%
2018/04/18	60	43.22	0	0.00	42.85	60	4,569	1.31%
2018/04/17	5	43.50	5	42.69	42.65	0	4,625	0.00%
2018/04/13	27	44.50	39	44.08	43.95	-12	4,860	-0.25%
2018/04/12	17	42.12	1	41.00	42.30	16	5,110	0.31%
2018/04/10	10	41.63	0	0.00	41.00	10	5,359	0.19%
2018/04/09	45	41.74	0	0.00	41.30	45	5,461	0.82%
2018/04/03	5	42.65	0	0.00	42.50	5	5,469	0.09%
2018/04/02	1	43.70	0	0.00	43.15	1	5,508	0.02%
2018/03/30	3	43.40	0	0.00	43.15	3	5,713	0.05%
2018/03/29	0	0.00	11	43.26	43.05	-11	5,768	-0.19%
2018/03/28	0	0.00	80	43.07	43.05	-80	5,779	-1.38%
2018/03/27	0	0.00	2	42.85	42.60	-2	5,873	-0.03%
2018/03/26	0	0.00	1	41.15	41.75	-1	5,918	-0.02%
2018/03/23	3	41.23	0	0.00	41.20	3	5,934	0.05%
2018/03/22	2	42.50	0	0.00	42.25	2	5,938	0.03%
2018/03/15	1	43.20	0	0.00	42.95	1	6,249	0.02%
2018/03/14	82	43.47	1	43.25	43.25	81	6,329	1.28%
2018/03/13	1	43.05	20	43.45	43.55	-19	6,380	-0.30%
2018/03/12	13	43.58	1	43.45	43.25	12	6,518	0.18%
2018/03/09	0	0.00	20	43.16	43.20	-20	6,528	-0.31%
2018/03/08	0	0.00	8	42.66	42.50	-8	6,468	-0.12%
2018/03/07	5	42.48	0	0.00	42.45	5	6,481	0.08%
2018/03/05	23	43.63	16	43.39	42.35	7	6,667	0.10%
2018/03/02	0	0.00	1	43.40	43.20	-1	6,704	-0.01%
2018/03/01	21	42.92	3	43.08	43.30	18	6,668	0.27%
2018/02/27	1	42.65	0	0.00	42.40	1	6,750	0.01%
2018/02/08	6	39.92	1	40.75	39.80	5	6,955	0.07%
2018/02/06	5	42.23	31	40.72	40.50	-26	7,439	-0.35%
2018/02/01	1	44.40	4	43.95	43.60	-3	7,484	-0.04%
2018/01/30	6	43.95	1	43.80	43.65	5	7,710	0.06%
2018/01/29	10	44.26	1	44.20	43.60	9	7,968	0.11%
2018/01/26	4	43.41	2	43.45	43.10	2	7,980	0.03%
2018/01/25	18	43.20	3	43.30	43.05	15	8,232	0.18%
2018/01/24	7	41.91	0	0.00	41.85	7	8,277	0.08%
2018/01/23	1	41.90	2	42.35	42.15	-1	8,480	-0.01%
2018/01/22	1	42.35	0	0.00	41.90	1	8,993	0.01%
2018/01/18	2	43.20	1	43.40	42.50	1	9,067	0.01%
2018/01/17	0	0.00	10	42.50	42.45	-10	9,108	-0.11%
2018/01/16	1	43.10	10	43.10	43.10	-9	9,125	-0.10%
2018/01/15	1	44.40	6	44.55	44.00	-5	9,125	-0.05%
2018/01/12	2	43.65	2	44.50	44.60	0	9,108	0.00%
2018/01/11	14	43.24	0	0.00	43.35	14	9,218	0.15%
2018/01/10	1	44.25	20	43.94	43.65	-19	9,373	-0.20%
2018/01/09	25	44.15	17	44.48	44.05	8	9,536	0.08%
2018/01/08	20	44.35	43	45.05	44.90	-23	9,404	-0.24%
2018/01/05	26	42.43	37	42.21	42.80	-11	8,875	-0.12%
2018/01/04	2	41.65	10	41.43	41.40	-8	8,731	-0.09%
2018/01/03	25	42.02	5	42.20	41.75	20	8,915	0.22%
2018/01/02	6	41.08	10	41.19	41.10	-4	9,051	-0.04%