金居 (8358)-凱基-鳳山券商分點個股進出

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
64.6
漲跌
▲2.1
漲幅
+3.36%
成交量
6,267張
產業
上櫃電子零組件類股
936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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	64.60	4	64.85	64.60	-3	4,595	-0.07%
2024/04/24	1	63.20	4	61.60	63.00	-3	4,488	-0.07%
2024/04/23	3	59.93	1	60.70	60.00	2	4,476	0.04%
2024/04/22	3	61.33	3	61.63	59.90	0	4,457	0.00%
2024/04/19	2	62.55	2	63.60	62.30	0	4,411	0.00%
2024/04/18	0	0.00	2	64.40	64.10	-2	4,358	-0.05%
2024/04/17	1.5	64.63	3	64.10	64.40	-1.5	4,311	-0.03%
2024/04/16	4	63.80	7	63.37	62.50	-3	4,254	-0.07%
2024/04/15	8	67.01	3	67.60	65.30	5	4,169	0.12%
2024/04/12	7	68.47	8	69.34	67.20	-1	3,954	-0.03%
2024/04/11	7.5	67.68	11	67.38	67.20	-3.5	3,653	-0.10%
2024/04/10	6.9	66.66	9	66.76	66.00	-2.1	3,458	-0.06%
2024/04/09	32.2	67.76	33	68.19	66.80	-0.8	3,309	-0.02%
2024/04/08	3	65.77	20	65.94	65.50	-17	2,837	-0.60%
2024/04/03	9	64.28	8	64.43	64.20	1	2,583	0.04%
2024/04/02	24	64.48	11	64.58	64.20	13	2,408	0.54%
2024/04/01	12	61.74	25	62.78	62.70	-13	1,963	-0.66%
2024/03/29	3	59.40	1	59.10	59.50	2	1,748	0.11%
2024/03/28	1	58.40	0	0.00	58.30	1	1,710	0.06%
2024/03/20	0	0.00	11	58.80	59.30	-11	1,740	-0.63%
2024/03/19	0	0.00	1	58.50	58.60	-1	1,680	-0.06%
2024/03/14	1	57.90	0	0.00	57.20	1	1,715	0.06%
2024/03/13	10	57.05	0	0.00	57.00	10	1,722	0.58%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	1	56.80	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	3	58.40	58.30	-3	1,794	-0.17%
2024/02/29	0	0.00	1	59.20	59.20	-1	1,970	-0.05%
2024/02/26	0	60.80	0	0.00	60.10	0	2,185	0.00%
2024/02/23	1	60.30	0	0.00	59.90	1	2,196	0.05%
2024/02/22	5	61.00	0	0.00	60.70	5	2,216	0.23%
2024/02/21	0	0.00	8	61.91	61.50	-8	2,242	-0.36%
2024/02/20	1	61.40	1	61.60	61.60	0	2,275	0.00%
2024/02/19	3	63.17	1	62.50	62.50	2	2,263	0.09%
2024/02/16	0	0.00	8	62.81	63.50	-8	2,226	-0.36%
2024/02/15	0	0.00	1	58.70	58.90	-1	2,041	-0.05%
2024/02/05	1	59.90	0	0.00	59.70	1	2,092	0.05%
2024/01/25	1	60.30	0	0.00	59.90	1	2,295	0.04%
2024/01/22	2	60.60	0	0.00	60.80	2	2,463	0.08%
2024/01/19	0	59.80	0	0.00	59.80	0	2,550	0.00%
2024/01/18	0	0.00	8	57.70	58.30	-8	2,721	-0.29%
2024/01/16	2	58.60	0	0.00	59.10	2	2,788	0.07%
2024/01/09	3	57.83	5	57.80	57.70	-2	3,155	-0.06%
2024/01/04	4	59.05	14	58.90	58.80	-10	3,465	-0.29%
2024/01/03	6	59.30	0	0.00	59.30	6	3,758	0.16%
2024/01/02	0	0.00	1	60.10	60.00	-1	3,834	-0.03%
2023/12/29	0	0.00	1	60.60	60.60	-1	3,957	-0.03%
2023/12/25	0	0.00	5	60.40	60.10	-5	4,875	-0.10%
2023/12/22	0	0.00	1	60.50	60.50	-1	4,908	-0.02%
2023/12/21	1	61.00	1	60.70	60.40	0	4,954	0.00%
2023/12/19	3	59.80	0.3	60.10	59.80	2.7	4,993	0.05%
2023/12/18	7	60.77	2	60.40	60.40	5	5,035	0.10%
2023/12/15	8	61.48	1	61.50	61.30	7	5,077	0.14%
2023/12/13	0	0.00	8	61.96	61.80	-8	5,302	-0.15%
2023/12/12	5	61.22	1	61.50	61.20	4	5,404	0.07%
2023/12/07	4	62.23	0	0.00	61.60	4	5,764	0.07%
2023/12/06	4	61.65	1	62.20	62.50	3	5,971	0.05%
2023/12/05	1	61.40	3	61.00	61.00	-2	6,066	-0.03%
2023/12/04	5	62.00	0	0.00	61.80	5	6,247	0.08%
2023/12/01	9	62.83	1	61.80	62.60	8	6,619	0.12%
2023/11/30	12	62.23	2	62.00	62.20	10	7,389	0.14%
2023/11/29	1	61.80	9	61.80	61.50	-8	7,551	-0.11%
2023/11/28	20	61.20	1	61.30	61.40	19	7,723	0.25%
2023/11/27	3	60.50	0	0.00	60.00	3	8,329	0.04%
2023/11/24	7	61.14	0	0.00	60.80	7	8,809	0.08%
2023/11/23	14	61.61	6	63.00	61.50	8	8,993	0.09%
2023/11/21	3	60.40	1	60.40	60.40	2	8,887	0.02%
2023/11/20	3	60.77	1	60.10	60.80	2	8,988	0.02%
2023/11/17	3	58.87	0	0.00	59.10	3	9,095	0.03%
2023/11/15	2	59.45	0	0.00	59.30	2	9,508	0.02%
2023/11/14	6	59.75	0	0.00	59.90	6	9,725	0.06%
2023/11/13	3	59.40	0	0.00	59.20	3	10,039	0.03%
2023/11/10	1	61.20	2	60.85	60.50	-1	10,560	-0.01%
2023/11/09	0	0.00	1	60.10	60.60	-1	10,718	-0.01%
2023/11/07	0	0.00	1	62.00	61.10	-1	10,764	-0.01%
2023/11/06	1	62.10	0	0.00	62.10	1	10,844	0.01%
2023/11/02	1	60.40	1	60.50	60.40	0	10,931	0.00%
2023/11/01	2	59.05	0	0.00	59.00	2	10,977	0.02%
2023/10/31	4	59.18	0	0.00	58.40	4	11,027	0.04%
2023/10/30	0	0.00	1	60.90	60.90	-1	11,180	-0.01%
2023/10/27	8	60.96	2	61.00	60.20	6	11,313	0.05%
2023/10/26	13	62.60	0	0.00	61.10	13	11,743	0.11%
2023/10/25	0	0.00	8	64.99	65.00	-8	12,206	-0.07%
2023/10/23	1	64.90	2	63.60	63.00	-1	13,942	-0.01%
2023/10/20	5	62.32	0	0.00	63.00	5	14,815	0.03%
2023/10/19	4	64.03	0	0.00	63.90	4	14,773	0.03%
2023/10/18	10	64.20	0	0.00	64.00	10	14,777	0.07%
2023/10/17	1	67.90	1	67.60	67.20	0	14,792	0.00%
2023/10/16	2	67.20	2	67.60	67.10	0	14,788	0.00%
2023/10/13	19	68.56	19	68.58	68.10	0	14,860	0.00%
2023/10/12	21	67.99	26	68.74	68.70	-5	14,865	-0.03%
2023/10/11	6	68.55	3.1	69.65	67.20	2.9	14,932	0.02%
2023/10/06	20	68.20	20	67.70	67.50	0	14,829	0.00%
2023/10/05	15	69.00	28	68.20	68.10	-13	14,942	-0.09%
2023/10/04	6	68.62	5	68.44	68.40	1	14,858	0.01%
2023/10/03	19	68.06	19	68.29	68.40	0	14,680	0.00%
2023/10/02	4	64.68	9	64.19	66.90	-5	14,427	-0.03%
2023/09/28	7	62.17	0	0.00	61.80	7	14,264	0.05%
2023/09/27	10.2	61.31	10	61.60	62.00	0.2	14,340	0.00%
2023/09/26	2	62.20	7	61.60	61.60	-5	14,382	-0.03%
2023/09/25	3	63.30	7	63.10	63.10	-4	14,459	-0.03%
2023/09/21	0	0.00	2	61.60	62.50	-2	14,478	-0.01%
2023/09/20	1	61.80	1	63.10	61.70	0	14,478	0.00%
2023/09/19	8	63.03	2	63.65	62.40	6	14,567	0.04%
2023/09/18	9	64.20	1	64.50	64.00	8	14,654	0.05%
2023/09/15	1	67.00	3	67.10	66.60	-2	15,118	-0.01%
2023/09/14	2	65.75	1	66.70	66.80	1	15,209	0.01%
2023/09/12	2	65.45	1	65.10	65.20	1	15,044	0.01%
2023/09/11	3	66.07	1	66.10	65.00	2	14,948	0.01%
2023/09/08	25	68.10	25	68.40	68.40	0	14,761	0.00%
2023/09/07	4	69.10	7	68.83	69.00	-3	14,747	-0.02%
2023/09/06	4	70.73	4	70.50	69.80	0	14,736	0.00%
2023/09/05	7	71.00	14	70.41	70.60	-7	14,622	-0.05%
2023/09/04	7	68.21	5	68.10	68.10	2	13,907	0.01%
2023/09/01	9	67.52	1	66.30	66.30	8	13,906	0.06%
2023/08/31	17	68.85	10	69.43	68.80	7	14,025	0.05%
2023/08/30	4	68.83	11	68.43	68.30	-7	13,475	-0.05%
2023/08/29	1	63.00	8	65.48	66.40	-7	13,009	-0.05%
2023/08/28	2	63.50	2	63.90	63.40	0	12,798	0.00%
2023/08/25	3	64.07	2	64.60	64.30	1	12,830	0.01%
2023/08/24	2	65.15	1	65.20	64.50	1	12,777	0.01%
2023/08/23	2	65.05	2	65.65	64.60	0	12,668	0.00%
2023/08/22	2	65.15	3	65.80	64.50	-1	12,588	-0.01%
2023/08/21	0	0.00	2	65.80	65.80	-2	12,422	-0.02%
2023/08/18	2	65.60	5	66.70	64.20	-3	12,213	-0.02%
2023/08/17	5	64.30	2	65.20	65.60	3	12,012	0.02%
2023/08/16	9	64.11	25	63.75	64.50	-16	11,781	-0.14%
2023/08/15	0	0.00	2	60.90	61.90	-2	11,231	-0.02%
2023/08/14	1	56.60	1	56.60	56.30	0	11,076	0.00%
2023/08/11	1	57.90	17	57.52	57.50	-16	11,048	-0.14%
2023/08/10	17	60.06	5	58.48	58.10	12	11,025	0.11%
2023/08/09	1	61.50	1	60.80	60.90	0	10,926	0.00%
2023/08/08	3	62.40	1	63.70	61.90	2	10,878	0.02%
2023/08/07	1	63.60	2	63.50	64.00	-1	10,834	-0.01%
2023/08/04	2	61.60	1	61.10	62.30	1	10,768	0.01%
2023/08/02	10	63.71	5	64.00	62.70	5	10,710	0.05%
2023/08/01	5	64.98	0	0.00	63.60	5	10,508	0.05%
2023/07/31	11	68.02	15	67.99	64.50	-4	10,379	-0.04%
2023/07/28	16.1	69.69	18	69.61	69.60	-1.9	9,839	-0.02%
2023/07/27	33	68.76	36	69.26	67.50	-3	9,214	-0.03%
2023/07/26	33	68.14	52	66.99	65.80	-19	8,371	-0.23%
2023/07/25	17	65.02	45	65.32	66.80	-28	7,406	-0.38%
2023/07/24	10	60.04	6	60.80	60.80	4	6,496	0.06%
2023/07/21	1	60.80	1	61.20	60.80	0	6,468	0.00%
2023/07/20	2	61.80	3	62.13	61.60	-1	6,462	-0.02%
2023/07/19	5	60.72	0	0.00	59.70	5	6,335	0.08%
2023/07/18	16	61.93	5	62.48	60.80	11	6,304	0.17%
2023/07/17	6	62.33	12	62.48	62.00	-6	6,244	-0.10%
2023/07/14	28	63.13	18	62.38	62.00	10	6,194	0.16%
2023/07/13	3	62.13	4	61.75	61.00	-1	5,970	-0.02%
2023/07/12	9	59.61	14	60.66	60.20	-5	5,784	-0.09%
2023/07/11	3	57.67	2	57.55	57.70	1	5,611	0.02%
2023/07/10	2	56.10	1	56.40	56.00	1	5,591	0.02%
2023/07/07	5	58.04	0	0.00	57.60	5	5,553	0.09%
2023/07/06	1	62.70	0	0.00	62.40	1	5,441	0.02%
2023/07/05	14	63.16	2	63.20	63.00	12	5,368	0.22%
2023/07/04	1	62.10	23	62.18	62.40	-22	5,278	-0.42%
2023/07/03	1	62.30	24	61.73	62.30	-23	5,211	-0.44%
2023/06/30	2	61.00	2	61.20	61.30	0	5,107	0.00%
2023/06/29	2	60.35	2	60.40	60.10	0	5,085	0.00%
2023/06/28	0.5	60.80	0	0.00	60.00	0.5	5,085	0.01%
2023/06/27	4	61.20	0	0.00	60.60	4	5,088	0.08%
2023/06/26	8	64.39	4	64.20	63.90	4	4,952	0.08%
2023/06/21	23	64.73	40	64.54	65.00	-17	4,791	-0.35%
2023/06/20	13	61.61	22	61.56	61.20	-9	4,288	-0.21%
2023/06/19	1	59.60	0	0.00	59.80	1	4,168	0.02%
2023/06/16	12	60.23	1	60.10	60.10	11	4,175	0.26%
2023/06/15	1	61.20	1	61.10	61.10	0	4,216	0.00%
2023/06/14	3	61.30	2	61.00	60.80	1	4,207	0.02%
2023/06/13	2	61.65	1	63.00	61.30	1	4,248	0.02%
2023/06/12	5	61.48	1	61.10	61.80	4	4,180	0.10%
2023/06/09	36	61.48	38	62.14	63.30	-2	4,033	-0.05%
2023/06/08	0	0.00	1	60.80	60.80	-1	3,779	-0.03%
2023/06/07	15	61.52	14	61.29	61.60	1	3,720	0.03%
2023/06/06	12	60.55	3	60.93	60.00	9	3,521	0.26%
2023/06/05	10	59.12	1	59.30	58.90	9	3,214	0.28%
2023/06/02	17	57.80	5	57.84	57.80	12	3,151	0.38%
2023/06/01	0	0.00	2	57.15	57.20	-2	3,163	-0.06%
2023/05/31	3	57.70	1	57.60	57.50	2	3,194	0.06%
2023/05/30	1	57.00	0	0.00	56.70	1	3,152	0.03%
2023/05/29	10	57.20	2	57.10	56.80	8	3,218	0.25%
2023/05/26	5	57.18	4	57.90	56.50	1	3,274	0.03%
2023/05/25	0	0.00	1	57.60	57.30	-1	3,341	-0.03%
2023/05/24	1	56.40	0	0.00	56.80	1	3,360	0.03%
2023/05/23	4	56.88	2	57.20	56.80	2	3,466	0.06%
2023/05/22	6	57.10	3	57.33	57.00	3	3,606	0.08%
2023/05/19	2	55.25	0	0.00	55.10	2	3,623	0.06%
2023/05/18	2	55.20	0	0.00	55.20	2	3,750	0.05%
2023/05/11	0	0.00	1	53.50	53.50	-1	4,113	-0.02%
2023/05/09	0	0.00	1	56.10	54.80	-1	4,288	-0.02%
2023/05/08	0	0.00	1	54.90	55.60	-1	4,446	-0.02%
2023/05/05	1	54.80	0	0.00	55.50	1	4,475	0.02%
2023/04/28	1	55.40	2	54.70	54.80	-1	5,471	-0.02%
2023/04/25	12	54.58	0	0.00	53.70	12	5,941	0.20%
2023/04/24	0	0.00	6	56.00	55.70	-6	6,023	-0.10%
2023/04/21	0	0.00	6	55.60	55.20	-6	6,131	-0.10%
2023/04/20	6	57.35	0	0.00	56.60	6	6,356	0.09%
2023/04/18	0	60.47	1	60.10	60.00	-1	6,886	-0.01%
2023/04/17	2	61.00	0	0.00	60.90	2	7,183	0.03%
2023/04/14	0	0.00	6	61.15	60.90	-6	7,381	-0.08%
2023/04/13	2	60.40	0	0.00	60.40	2	7,369	0.03%
2023/04/12	0	0.00	7	60.96	60.90	-7	7,350	-0.10%
2023/04/10	0	0.00	1	61.20	61.40	-1	7,302	-0.01%
2023/04/07	2	60.50	1	60.60	60.70	1	7,279	0.01%
2023/03/31	2	60.15	0	0.00	60.10	2	7,273	0.03%
2023/03/29	1	59.90	3	59.97	59.70	-2	7,286	-0.03%
2023/03/28	2	59.75	2	59.75	58.90	0	7,294	0.00%
2023/03/27	0	60.90	0	0.00	60.80	0	7,256	0.00%
2023/03/24	0	0.00	1	60.20	61.10	-1	7,282	-0.01%
2023/03/23	5	60.18	0	0.00	59.90	5	7,258	0.07%
2023/03/22	1	61.60	0	0.00	62.00	1	7,190	0.01%
2023/03/21	1	59.30	1	59.80	60.10	0	7,257	0.00%
2023/03/20	0	0.00	12	58.38	58.60	-12	7,338	-0.16%
2023/03/17	9	59.44	1	59.20	59.20	8	7,294	0.11%
2023/03/16	1	58.60	3	58.33	58.50	-2	7,311	-0.03%
2023/03/15	1	60.30	0	0.00	60.00	1	7,329	0.01%
2023/03/14	3	61.00	0	0.00	60.60	3	7,398	0.04%
2023/03/13	0	0.00	1	61.50	61.90	-1	7,527	-0.01%
2023/03/10	0	0.00	2	62.70	62.10	-2	7,674	-0.03%
2023/03/09	1	64.10	1	64.50	63.90	0	8,054	0.00%
2023/03/06	12	64.25	0	0.00	64.20	12	8,246	0.15%
2023/03/03	0	0.00	6	63.63	63.50	-6	8,274	-0.07%
2023/03/02	1	63.10	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	63.00	0	0.00	62.90	1	8,563	0.01%
2023/02/24	7	62.73	0	0.00	62.80	7	8,563	0.08%
2023/02/23	8	63.20	15	62.90	62.80	-7	8,536	-0.08%
2023/02/22	2	63.55	4	64.03	63.80	-2	8,545	-0.02%
2023/02/21	4	64.43	2	64.80	64.80	2	8,565	0.02%
2023/02/20	15	64.32	4	64.48	64.60	11	8,532	0.13%
2023/02/17	2	66.25	1	66.00	66.00	1	8,545	0.01%
2023/02/16	0	0.00	5	66.84	67.50	-5	8,760	-0.06%
2023/02/15	3	64.63	2.3	65.27	64.70	0.7	8,733	0.01%
2023/02/14	2.5	64.45	2	64.45	64.50	0.5	8,745	0.01%
2023/02/13	1	65.00	1	64.20	63.80	0	8,822	0.00%
2023/02/10	12	64.65	0	0.00	64.20	12	9,008	0.13%
2023/02/09	2	67.10	3	67.30	67.20	-1	9,288	-0.01%
2023/02/08	7	68.51	3	68.53	67.90	4	9,373	0.04%
2023/02/07	14	68.09	7	67.83	68.00	7	9,417	0.07%
2023/02/06	2	66.60	1	66.90	67.00	1	9,664	0.01%
2023/02/03	5	67.06	7	66.17	66.20	-2	10,133	-0.02%
2023/02/02	18	67.16	10	66.89	67.00	8	10,287	0.08%
2023/02/01	10	67.76	32	67.80	67.40	-22	10,251	-0.21%
2023/01/31	5.1	65.55	3	65.73	65.70	2.1	9,979	0.02%
2023/01/30	5	64.78	7	65.01	65.00	-2	9,923	-0.02%
2023/01/17	2	60.35	4	60.15	59.90	-2	9,663	-0.02%
2023/01/16	1	59.00	5	59.72	58.90	-4	9,501	-0.04%
2023/01/13	0	0.00	3	58.30	58.10	-3	9,297	-0.03%
2023/01/12	2	58.90	1.3	58.82	58.60	0.7	9,133	0.01%
2023/01/10	6	58.92	7.1	59.09	58.40	-1.1	8,905	-0.01%
2023/01/09	3	58.97	2	58.90	58.70	1	8,654	0.01%
2023/01/06	20	56.31	19	56.49	57.30	1	8,280	0.01%
2023/01/05	1	56.80	1	57.60	55.40	0	8,005	0.00%
2023/01/04	2	55.40	12	56.36	57.00	-10	7,697	-0.13%
2022/12/29	2	50.00	14	49.89	50.10	-12	7,453	-0.16%
2022/12/28	5	50.54	2	50.20	50.20	3	7,454	0.04%
2022/12/27	0	0.00	5	51.24	51.00	-5	7,450	-0.07%
2022/12/26	14	51.58	0	0.00	51.50	14	7,449	0.19%
2022/12/20	1	51.30	3	51.60	51.20	-2	7,412	-0.03%
2022/12/19	0	0.00	1	53.10	53.00	-1	7,378	-0.01%
2022/12/16	3	53.97	1	54.20	54.40	2	7,359	0.03%
2022/12/15	1	55.10	1	55.20	55.30	0	7,315	0.00%
2022/12/14	2	54.65	1	54.80	55.10	1	7,306	0.01%
2022/12/13	5	55.68	0.5	56.10	53.80	4.5	7,264	0.06%
2022/12/12	5.5	55.40	2	55.25	55.50	3.5	7,108	0.05%
2022/12/09	6.2	53.51	3	53.60	53.50	3.2	6,984	0.05%
2022/12/08	0	0.00	1	54.40	54.40	-1	6,943	-0.01%
2022/12/07	3	53.87	0	0.00	53.30	3	6,879	0.04%
2022/12/06	4	54.75	10	54.70	54.70	-6	6,762	-0.09%
2022/12/05	2	56.50	1	56.30	56.30	1	6,642	0.02%
2022/12/02	3	58.50	3	58.80	58.40	0	6,480	0.00%
2022/12/01	8	58.14	5.3	58.62	59.00	2.7	6,298	0.04%
2022/11/30	0	0.00	11	54.00	54.50	-11	5,868	-0.19%
2022/11/29	2	51.60	0	0.00	51.60	2	5,662	0.04%
2022/11/28	0	0.00	6	51.77	51.80	-6	5,630	-0.11%
2022/11/25	6	51.83	4	51.85	51.10	2	5,600	0.04%
2022/11/24	6	52.65	2	52.90	52.90	4	5,523	0.07%
2022/11/23	6	53.13	9	53.11	52.90	-3	5,432	-0.06%
2022/11/22	11	51.39	1	51.90	50.90	10	5,156	0.19%
2022/11/21	14	50.88	1	51.00	50.80	13	5,109	0.25%
2022/11/18	3	52.13	2	52.35	51.60	1	5,061	0.02%
2022/11/17	11	52.08	37	52.00	51.80	-26	4,910	-0.53%
2022/11/16	39.5	51.92	9	52.10	52.00	30.5	4,802	0.64%
2022/11/15	5	52.30	4	52.37	52.30	1	4,707	0.02%
2022/11/14	14	50.46	11	50.99	51.60	3	4,510	0.07%
2022/11/11	4	49.11	2	50.00	48.55	2	4,177	0.05%
2022/11/10	3	48.80	1	48.70	48.50	2	4,045	0.05%
2022/11/09	12	49.07	0.1	49.65	49.60	12	3,940	0.30%
2022/11/08	7	50.08	7.1	50.38	49.30	-0.1	3,814	0.00%
2022/11/07	7.1	50.63	6	49.97	50.50	1.1	3,587	0.03%
2022/11/04	4	47.45	3	47.73	47.60	1	3,173	0.03%
2022/11/03	3	47.10	8	47.36	47.65	-5	3,014	-0.17%
2022/11/02	7.1	46.80	13	46.92	47.10	-6	2,855	-0.21%
2022/11/01	5	44.91	5	46.41	46.50	0	2,519	0.00%
2022/10/31	2	40.90	4	41.21	43.60	-2	1,885	-0.11%
2022/10/28	3	40.08	5	39.39	39.65	-2	1,655	-0.12%
2022/10/27	1	37.80	1	38.65	39.80	0	1,532	0.00%
2022/10/26	3	38.97	3	39.18	37.50	0	1,470	0.00%
2022/10/25	2	38.30	3	38.07	38.00	-1	1,311	-0.08%
2022/10/24	0	0.00	1	38.70	36.90	-1	1,270	-0.08%
2022/10/13	1	35.55	3	35.32	34.90	-2	1,756	-0.11%
2022/10/12	1	37.10	0	0.00	36.95	1	1,769	0.06%
2022/10/04	0	0.00	1	38.00	38.50	-1	2,030	-0.05%
2022/09/30	1	37.30	0	0.00	37.85	1	2,101	0.05%
2022/09/26	4	37.00	0	0.00	36.65	4	2,167	0.18%
2022/09/21	0	0.00	1	39.10	39.05	-1	2,253	-0.04%
2022/09/15	0	0.00	1	41.90	41.85	-1	2,339	-0.04%
2022/09/14	1	41.80	0	0.00	41.80	1	2,381	0.04%
2022/09/08	0	0.00	2	41.20	41.65	-2	2,500	-0.08%
2022/09/06	1	40.30	0	0.00	40.30	1	2,502	0.04%
2022/08/26	0	0.00	1	43.85	43.60	-1	2,463	-0.04%
2022/08/25	1	42.75	1	42.70	42.70	0	2,440	0.00%
2022/08/24	1	43.60	0	0.00	42.80	1	2,441	0.04%
2022/08/19	0	0.00	1	44.00	43.75	-1	2,505	-0.04%
2022/08/17	0.1	43.41	0	0.00	43.60	0.1	2,512	0.00%
2022/08/16	7	43.57	0	0.00	43.45	7	2,521	0.28%
2022/08/15	6	43.53	2	43.45	43.40	4	2,519	0.16%
2022/08/12	2	43.20	0	0.00	43.05	2	2,522	0.08%
2022/08/11	0	41.95	0	0.00	41.95	0	2,507	0.00%
2022/08/08	0	0.00	18	41.15	41.30	-18	2,521	-0.71%
2022/08/05	18	40.75	1	40.90	40.80	17	2,520	0.67%
2022/08/03	1	40.45	0	0.00	40.45	1	2,530	0.04%
2022/08/02	6	41.17	1	41.25	40.80	5	2,548	0.20%
2022/08/01	1	42.55	0	0.00	42.15	1	2,531	0.04%
2022/07/26	1	43.45	10	43.45	43.15	-9	2,513	-0.36%
2022/07/25	16	45.01	6	44.81	44.80	10	2,499	0.40%
2022/07/22	7	46.84	2	46.20	46.65	5	2,492	0.20%
2022/07/21	11	45.40	10	46.30	46.65	1	2,306	0.04%
2022/07/19	4	42.43	0	0.00	41.90	4	2,255	0.18%
2022/07/14	0	45.10	0	0.00	45.10	0	2,175	0.00%
2022/07/11	0	0.00	2	45.50	44.20	-2	2,063	-0.10%
2022/07/08	0	0.00	1	46.00	46.00	-1	2,033	-0.05%
2022/07/06	1	44.10	1	44.40	44.00	0	1,992	0.00%
2022/07/05	1	44.85	0	0.00	45.45	1	1,998	0.05%
2022/06/29	2	47.35	0	0.00	47.05	2	1,868	0.11%
2022/06/27	0.1	49.63	0	0.00	49.90	0.1	1,819	0.01%
2022/06/23	1	47.95	0	0.00	47.40	1	1,794	0.06%
2022/06/22	0	0.00	1	48.40	47.85	-1	1,777	-0.06%
2022/06/17	0	0.00	1	51.40	51.30	-1	1,700	-0.06%
2022/06/15	1	56.30	0	0.00	55.10	1	1,664	0.06%
2022/06/10	0	57.10	2	56.90	57.80	-2	1,724	-0.11%
2022/06/08	0	57.30	0	0.00	57.00	0	1,738	0.00%
2022/06/06	0	57.65	0	0.00	57.50	0	1,766	0.00%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/06/01	1	58.30	0	0.00	58.30	1	1,836	0.05%
2022/05/31	5	57.66	0	0.00	57.90	5	1,850	0.27%
2022/05/24	1	55.71	0	0.00	55.00	1	2,197	0.05%
2022/05/18	1	57.70	0	0.00	56.80	1	2,307	0.04%
2022/04/27	2	57.75	2	57.45	59.50	0	2,277	0.00%
2022/04/26	2	60.45	0	0.00	59.50	2	2,261	0.09%
2022/04/25	1	60.80	0	0.00	60.50	1	2,256	0.04%
2022/04/22	1	64.21	0	0.00	64.40	1	2,228	0.05%
2022/04/19	1	66.30	5	65.88	65.80	-4	2,257	-0.18%
2022/04/18	1.1	67.02	0	0.00	66.00	1.1	2,273	0.05%
2022/04/12	0	0.00	1	68.30	68.00	-1	2,429	-0.04%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/06	0.1	71.70	0	0.00	71.50	0.1	2,533	0.00%
2022/04/01	3.2	71.24	0	0.00	71.40	3.2	2,653	0.12%
2022/03/30	0.1	72.80	0	0.00	72.60	0.1	2,776	0.00%
2022/03/29	0	0.00	0.2	72.79	72.30	-0.2	2,965	-0.01%
2022/03/23	0.1	72.69	0	0.00	72.60	0.1	3,210	0.00%
2022/03/21	0.1	71.50	1	71.40	71.40	-0.9	3,239	-0.03%
2022/03/18	0.1	70.80	1	70.50	71.40	-0.9	3,312	-0.03%
2022/03/16	2.1	69.00	1	69.00	68.80	1.1	3,351	0.03%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/11	1	70.80	0	0.00	70.80	1	3,477	0.03%
2022/03/08	2	71.00	2	71.40	70.10	0	3,573	0.00%
2022/03/04	1	74.60	3	73.83	73.30	-2	3,643	-0.05%
2022/03/03	0	0.00	4	76.08	74.50	-4	3,723	-0.11%
2022/03/02	4	75.28	1	74.90	75.20	3	3,791	0.08%
2022/03/01	2	75.00	1.1	75.01	75.40	0.9	3,833	0.02%
2022/02/25	2	75.45	2	75.60	75.00	0	3,886	0.00%
2022/02/24	6.2	74.89	13	75.51	74.20	-6.8	4,011	-0.17%
2022/02/23	1	73.70	4	73.23	74.20	-3	4,011	-0.07%
2022/02/22	0.1	70.50	0	0.00	70.00	0.1	3,988	0.00%
2022/02/17	1	71.00	0	0.00	70.90	1	5,207	0.02%
2022/02/16	0.1	71.20	0	0.00	70.80	0.1	5,801	0.00%
2022/02/11	1	71.90	1	72.20	72.00	0	6,038	0.00%
2022/02/10	1	73.00	0	0.00	73.00	1	6,225	0.02%
2022/02/09	1	71.50	0	0.00	72.20	1	6,242	0.02%
2022/01/26	1	67.60	1	67.80	67.50	0	6,444	0.00%
2022/01/21	1	71.30	0	0.00	71.50	1	6,749	0.01%
2022/01/20	5	71.50	0	0.00	71.90	5	6,844	0.07%
2022/01/19	2	72.20	1	73.10	72.20	1	6,881	0.01%
2022/01/18	1	73.40	1	74.20	73.40	0	6,994	0.00%
2022/01/17	1	73.60	0	0.00	73.80	1	7,053	0.01%
2022/01/14	2	72.40	0	0.00	73.10	2	7,114	0.03%
2022/01/13	1	73.40	3	73.13	73.70	-2	7,171	-0.03%
2022/01/12	4	72.15	1	72.20	72.20	3	7,299	0.04%
2022/01/10	1	73.00	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	75.50	3	73.67	73.50	-2	7,675	-0.03%
2022/01/06	3	75.47	0	0.00	75.30	3	7,663	0.04%
2022/01/05	2	76.10	3	77.23	76.10	-1	7,694	-0.01%
2022/01/04	2	77.30	2	77.70	77.30	0	7,696	0.00%
2022/01/03	2	77.30	2	77.90	77.30	0	7,732	0.00%
2021/12/30	5	77.42	11	77.45	77.10	-6	7,817	-0.08%
2021/12/29	3	77.93	3	78.03	78.10	0	7,940	0.00%
2021/12/28	10.1	78.54	8	79.24	77.60	2.1	8,059	0.03%
2021/12/27	0	0.00	2	78.60	77.60	-2	8,168	-0.02%
2021/12/24	1	78.50	2	78.05	78.40	-1	8,290	-0.01%
2021/12/23	9	78.23	5	78.28	78.40	4	8,387	0.05%
2021/12/22	3	77.00	2	76.60	77.10	1	8,527	0.01%
2021/12/21	2	75.00	2	74.40	75.00	0	9,313	0.00%
2021/12/16	0	0.00	6	76.08	75.90	-6	9,836	-0.06%
2021/12/15	7	75.27	1	74.90	74.80	6	9,853	0.06%
2021/12/14	1	75.50	8	75.81	75.20	-7	9,905	-0.07%
2021/12/13	8	75.06	0	0.00	75.10	8	9,860	0.08%
2021/12/10	0	0.00	2	74.30	74.40	-2	10,038	-0.02%
2021/12/09	1	76.00	0	0.00	75.20	1	10,000	0.01%
2021/12/07	4	77.85	0	0.00	76.60	4	10,001	0.04%
2021/12/06	0	0.00	1	76.00	76.00	-1	10,060	-0.01%
2021/12/03	0	0.00	1	76.60	76.60	-1	10,082	-0.01%
2021/12/02	2	75.80	0	0.00	75.50	2	10,112	0.02%
2021/12/01	1	75.80	0	0.00	75.30	1	10,105	0.01%
2021/11/30	1	76.40	0	0.00	76.90	1	10,062	0.01%
2021/11/29	0	0.00	1	75.90	76.30	-1	10,057	-0.01%
2021/11/26	1	76.30	1	78.30	75.90	0	9,995	0.00%
2021/11/25	2.1	78.95	3	78.83	78.70	-0.9	9,949	-0.01%
2021/11/24	1	80.10	3	79.43	79.70	-2	9,979	-0.02%
2021/11/23	8	79.56	5	79.76	78.80	3	10,081	0.03%
2021/11/22	25	81.21	3	82.13	83.00	22	9,931	0.22%
2021/11/19	2	78.80	1	79.00	79.10	1	9,795	0.01%
2021/11/18	4	78.53	30	78.62	78.10	-26	9,812	-0.26%
2021/11/17	7	80.29	12	79.85	79.80	-5	9,727	-0.05%
2021/11/16	32.1	84.80	31	82.78	80.50	1.1	9,651	0.01%
2021/11/15	8	81.70	9	82.01	83.90	-1	8,911	-0.01%
2021/11/12	12	76.27	0	0.00	76.30	12	8,640	0.14%
2021/11/11	21	75.53	2	76.15	75.40	19	8,744	0.22%
2021/11/10	2	75.80	3	75.80	76.10	-1	8,994	-0.01%
2021/11/09	2	76.90	3	76.10	77.00	-1	9,006	-0.01%
2021/11/08	2	75.30	0	0.00	74.00	2	8,860	0.02%
2021/11/05	1	74.10	1	74.40	74.50	0	8,942	0.00%
2021/11/04	1	75.80	1	75.80	75.20	0	8,981	0.00%
2021/11/03	0	0.00	1	74.80	74.80	-1	9,139	-0.01%
2021/11/01	0	0.00	15	75.81	76.90	-15	9,253	-0.16%
2021/10/29	2	74.85	2	74.75	74.70	0	9,759	0.00%
2021/10/28	5	72.60	1	73.00	72.60	4	10,246	0.04%
2021/10/26	3	76.00	1	75.00	74.70	2	10,317	0.02%
2021/10/25	6	75.75	0	0.00	75.70	6	10,226	0.06%
2021/10/22	7	73.53	7	73.73	74.20	0	10,271	0.00%
2021/10/21	1	73.30	8.1	73.39	73.10	-7.1	10,293	-0.07%
2021/10/20	10	75.15	5	74.56	74.70	5	10,274	0.05%
2021/10/19	1	74.00	0	0.00	74.20	1	10,319	0.01%
2021/10/18	1	72.30	3	73.27	74.00	-2	10,566	-0.02%
2021/10/15	1.1	71.11	5	73.06	73.40	-4	10,569	-0.04%
2021/10/14	0	67.00	0	0.00	68.20	0	10,520	0.00%
2021/10/13	2	67.60	2	66.50	66.50	0	10,558	0.00%
2021/10/12	3	69.73	3	69.17	69.10	0	10,571	0.00%
2021/10/08	1	71.60	0	0.00	71.00	1	10,617	0.01%
2021/10/07	1	70.10	0	0.00	70.20	1	10,683	0.01%
2021/10/06	1	68.20	1	69.10	67.90	0	11,044	0.00%
2021/10/04	1	66.30	0.1	66.50	66.00	1	11,062	0.01%
2021/10/01	3	73.10	2	71.50	71.10	1	10,969	0.01%
2021/09/30	12.1	74.99	3	75.37	75.40	9.1	10,879	0.08%
2021/09/29	7	77.96	4.1	76.99	73.90	3	10,816	0.03%
2021/09/28	23	81.90	28	82.99	80.20	-5	10,680	-0.05%
2021/09/27	4.1	79.78	4	78.93	79.90	0.1	9,841	0.00%
2021/09/24	3	75.40	30	75.96	75.70	-27	9,525	-0.28%
2021/09/23	0	0.00	1	72.60	73.00	-1	9,417	-0.01%
2021/09/22	1	71.70	2	71.70	71.50	-1	9,438	-0.01%
2021/09/17	3	73.43	0	0.00	73.50	3	9,470	0.03%
2021/09/15	4	73.73	1	72.50	71.50	3	9,509	0.03%
2021/09/14	1	71.50	0	0.00	71.50	1	9,469	0.01%
2021/09/13	1	72.80	1	71.70	71.70	0	9,632	0.00%
2021/09/10	0	0.00	1	72.10	72.70	-1	9,877	-0.01%
2021/09/09	3	72.43	3	72.03	72.20	0	10,071	0.00%
2021/09/06	1	72.50	7	72.20	71.30	-6	11,699	-0.05%
2021/09/03	0	0.00	2	72.80	72.10	-2	11,964	-0.02%
2021/09/01	1	73.00	0	0.00	73.70	1	12,590	0.01%
2021/08/31	1	72.60	1	72.70	72.80	0	12,590	0.00%
2021/08/30	7	73.66	0	0.00	73.40	7	12,648	0.06%
2021/08/27	2	74.10	6	73.90	73.70	-4	12,604	-0.03%
2021/08/26	1	72.30	3	71.37	71.70	-2	12,512	-0.02%
2021/08/25	3	69.47	3	70.30	70.50	0	12,632	0.00%
2021/08/24	9	71.66	3	70.10	70.00	6	12,652	0.05%
2021/08/23	1	70.30	10	70.70	71.50	-9	12,669	-0.07%
2021/08/20	4	69.03	8	69.68	68.20	-4	12,712	-0.03%
2021/08/19	8	71.39	7	71.03	69.30	1	12,867	0.01%
2021/08/18	9	71.53	10	71.90	73.90	-1	12,851	-0.01%
2021/08/17	6	75.32	4	75.50	73.80	2	12,837	0.02%
2021/08/16	13	77.64	20	77.96	74.90	-7	12,983	-0.05%
2021/08/13	16	82.38	9	81.49	82.90	7	12,988	0.05%
2021/08/12	2	83.85	2	84.05	84.30	0	13,191	0.00%
2021/08/11	10	85.04	58	83.90	84.50	-48	13,585	-0.35%
2021/08/10	17	84.06	5	85.34	85.40	12	13,665	0.09%
2021/08/09	10	85.30	20	86.37	84.10	-10	13,730	-0.07%
2021/08/06	2	88.00	2	88.50	88.00	0	13,816	0.00%
2021/08/05	62	89.17	1	88.60	87.30	61	13,821	0.44%
2021/08/04	10.1	88.04	9	88.59	89.10	1.1	14,081	0.01%
2021/08/03	56	85.78	57	86.64	87.50	-1	13,658	-0.01%
2021/08/02	0	0.00	7	82.53	83.30	-7	13,151	-0.05%
2021/07/30	2	79.85	3	80.30	79.10	-1	13,152	-0.01%
2021/07/28	4	79.33	1	80.70	77.80	3	13,621	0.02%
2021/07/27	1	82.80	14	82.71	80.00	-13	13,719	-0.09%
2021/07/26	5	81.46	0	0.00	81.20	5	13,875	0.04%
2021/07/23	11	83.93	1	83.70	82.10	10	13,994	0.07%
2021/07/22	14	81.86	24	81.50	81.40	-10	13,930	-0.07%
2021/07/21	4	78.00	2	78.50	75.90	2	13,746	0.01%
2021/07/20	8	78.11	16	76.79	76.90	-8	13,750	-0.06%
2021/07/19	1	80.10	0	0.00	80.50	1	13,833	0.01%
2021/07/16	5	81.78	4	82.08	81.40	1	14,247	0.01%
2021/07/15	5	81.46	6	81.88	81.70	-1	14,505	-0.01%
2021/07/14	7	82.70	43	83.36	82.50	-36	14,695	-0.24%
2021/07/13	67	85.02	16	86.55	83.70	51	14,884	0.34%
2021/07/12	6	83.72	5	83.82	83.20	1	14,678	0.01%
2021/07/09	2	83.95	5	83.96	84.50	-3	14,692	-0.02%
2021/07/08	6	83.50	2	83.55	83.20	4	14,792	0.03%
2021/07/07	11	83.15	16	83.50	82.80	-5	14,932	-0.03%
2021/07/06	3	83.53	7	83.30	83.00	-4	15,022	-0.03%
2021/07/05	2	84.75	1	85.40	85.10	1	15,176	0.01%
2021/07/02	1	80.70	4	82.08	82.00	-3	15,175	-0.02%
2021/07/01	8	81.56	0	0.00	80.70	8	15,341	0.05%
2021/06/30	7	82.21	1	81.80	81.50	6	15,632	0.04%
2021/06/29	2	83.50	1	82.90	82.80	1	15,724	0.01%
2021/06/28	2	83.30	2.3	83.00	84.80	-0.3	16,256	0.00%
2021/06/25	0	0.00	1	84.40	82.70	-1	16,444	-0.01%
2021/06/24	2	83.40	0	0.00	83.50	2	16,969	0.01%
2021/06/22	17.3	82.10	16	83.13	83.00	1.3	17,247	0.01%
2021/06/21	6	83.33	11	84.36	82.40	-5	17,979	-0.03%
2021/06/18	16	88.25	3	87.63	87.60	13	18,581	0.07%
2021/06/17	15	90.31	11	89.62	88.90	4	18,730	0.02%
2021/06/16	62	89.82	67	90.31	88.90	-5	18,628	-0.03%
2021/06/15	26	87.47	79	87.02	86.20	-53	18,381	-0.29%
2021/06/11	34	83.26	36	83.69	82.60	-2	18,677	-0.01%
2021/06/10	101	81.59	34	81.04	82.50	67	18,508	0.36%	大買/
2021/06/09	16	78.59	24	79.31	80.30	-8	18,181	-0.04%
2021/06/07	8	77.00	2	77.45	76.40	6	18,105	0.03%
2021/06/04	3	76.47	0	0.00	76.20	3	18,079	0.02%
2021/06/03	5	76.68	2	76.70	76.80	3	18,237	0.02%
2021/06/02	3	77.33	1	76.30	76.10	2	18,457	0.01%
2021/06/01	7	80.13	5	79.80	79.50	2	18,353	0.01%
2021/05/28	6	81.50	4	81.95	80.90	2	18,411	0.01%
2021/05/27	12	81.07	17	81.46	81.30	-5	18,468	-0.03%
2021/05/26	6	78.65	3	78.90	80.00	3	18,319	0.02%
2021/05/25	8	81.24	14	81.24	78.50	-6	18,359	-0.03%
2021/05/24	2	77.35	21	76.12	78.20	-19	18,270	-0.10%
2021/05/21	28	75.06	8	76.44	75.50	20	18,138	0.11%
2021/05/20	11	76.10	6	76.25	74.00	5	18,249	0.03%
2021/05/19	1	73.80	7	76.16	78.60	-6	18,154	-0.03%
2021/05/18	2	71.40	3	70.23	71.80	-1	18,103	-0.01%
2021/05/17	2	71.50	6	68.52	66.50	-4	18,788	-0.02%
2021/05/14	8	73.20	4	73.10	73.80	4	20,041	0.02%
2021/05/13	1	66.80	4	66.68	68.10	-3	19,889	-0.02%
2021/05/11	0	0.00	2	72.10	70.00	-2	20,097	-0.01%
2021/05/10	8	72.58	8	71.04	71.40	0	20,196	0.00%
2021/05/07	3	72.30	2	70.95	72.10	1	20,804	0.00%
2021/05/06	5	74.28	1	71.50	73.50	4	20,847	0.02%
2021/05/05	3	70.70	4	70.70	70.20	-1	20,768	0.00%
2021/05/04	1	70.70	3.2	67.89	67.30	-2.2	21,129	-0.01%
2021/05/03	6	76.08	0	0.00	74.70	6	21,321	0.03%
2021/04/29	1	80.60	9	82.94	83.00	-8	21,377	-0.04%
2021/04/28	10	81.25	0	0.00	80.00	10	21,438	0.05%
2021/04/27	2	84.10	1	84.00	81.80	1	21,401	0.00%
2021/04/26	4	82.23	13	81.43	81.10	-9	21,350	-0.04%
2021/04/23	12	83.45	5.1	84.55	82.80	7	21,429	0.03%
2021/04/22	11.1	87.21	9	87.12	85.20	2.1	21,344	0.01%
2021/04/21	4	83.45	2	84.45	84.30	2	20,986	0.01%
2021/04/20	12	82.30	26	82.19	81.30	-14	20,862	-0.07%
2021/04/19	2	79.40	8	79.99	80.10	-6	20,734	-0.03%
2021/04/16	7	79.49	9	79.19	77.80	-2	20,537	-0.01%
2021/04/15	9	76.48	7	77.64	78.00	2	20,348	0.01%
2021/04/14	3	74.17	1	72.50	75.30	2	20,297	0.01%
2021/04/13	13	74.89	1	74.80	74.00	12	20,402	0.06%
2021/04/12	5	78.38	2.4	76.99	76.40	2.6	20,581	0.01%
2021/04/09	10	80.59	8	80.85	79.00	2	20,588	0.01%
2021/04/08	1	79.40	0	0.00	79.80	1	20,616	0.00%
2021/04/07	3	79.53	1	79.60	79.50	2	20,634	0.01%
2021/04/06	8.4	80.50	8	79.01	81.10	0.4	20,773	0.00%
2021/04/01	59	75.83	66.1	76.30	75.50	-7.1	21,171	-0.03%
2021/03/31	11.1	75.97	5	76.48	75.80	6.1	21,598	0.03%
2021/03/29	3	72.67	11	72.79	72.40	-8	22,798	-0.04%
2021/03/25	3	69.80	3	70.03	68.00	0	22,491	0.00%
2021/03/24	40.2	71.31	32	71.58	70.20	8.2	22,209	0.04%
2021/03/23	20	69.66	37	69.65	70.80	-17	21,339	-0.08%
2021/03/22	3	65.87	2	65.35	65.30	1	20,493	0.00%
2021/03/19	11	64.00	6	64.92	63.40	5	20,159	0.02%
2021/03/18	13	64.17	12	64.33	63.10	1	19,809	0.01%
2021/03/17	5	64.38	15	63.40	64.60	-10	19,342	-0.05%
2021/03/16	1	60.10	5	60.60	60.30	-4	18,592	-0.02%
2021/03/15	1	59.20	3	59.20	59.60	-2	18,506	-0.01%
2021/03/12	3	59.20	4	59.05	58.60	-1	18,490	-0.01%
2021/03/11	0	0.00	3	58.07	59.90	-3	18,523	-0.02%
2021/03/10	0	0.00	7	57.50	57.60	-7	18,503	-0.04%
2021/03/09	3	57.37	0	0.00	56.90	3	18,499	0.02%
2021/03/08	6	59.37	4	59.65	58.40	2	18,414	0.01%
2021/03/05	2	55.35	0	0.00	56.40	2	18,256	0.01%
2021/03/04	3	57.23	2	58.05	56.40	1	18,282	0.01%
2021/03/03	4	56.13	7	57.31	58.40	-3	18,247	-0.02%
2021/03/02	1	60.00	0	0.00	57.20	1	18,591	0.01%
2021/02/26	6	58.90	1	58.80	59.30	5	18,657	0.03%
2021/02/25	1	58.10	3	59.23	58.70	-2	18,873	-0.01%
2021/02/24	5	60.14	1	59.10	58.50	4	18,808	0.02%
2021/02/23	5	60.86	0	0.00	60.80	5	18,742	0.03%
2021/02/22	11	62.80	11	62.27	61.50	0	18,702	0.00%
2021/02/19	4	60.78	2	60.25	61.40	2	18,460	0.01%
2021/02/18	28	61.17	14.1	60.88	60.60	13.9	18,605	0.07%
2021/02/17	43.1	62.41	53.2	61.87	62.50	-10.1	19,117	-0.05%
2021/02/05	50.1	57.94	85.7	57.80	57.90	-35.6	18,671	-0.19%
2021/02/04	5	54.10	12	54.46	54.00	-7	17,802	-0.04%
2021/02/03	2	55.20	3	54.50	53.60	-1	17,791	-0.01%
2021/02/02	8	54.30	8	54.89	55.20	0	17,572	0.00%
2021/02/01	8	52.69	13	53.25	53.70	-5	17,009	-0.03%
2021/01/29	1	55.80	9	53.39	51.90	-8	16,705	-0.05%
2021/01/28	9	53.93	9	54.33	52.80	0	15,996	0.00%
2021/01/26	54	55.78	14	53.92	54.10	40	15,546	0.26%
2021/01/25	10.7	53.50	20	52.27	54.00	-9.3	14,918	-0.06%
2021/01/22	18	51.72	5	50.82	52.10	13	14,523	0.09%
2021/01/21	5	49.70	1	49.15	50.50	4	14,213	0.03%
2021/01/20	0	0.00	4	46.65	46.90	-4	13,985	-0.03%
2021/01/19	1	47.90	2	47.95	47.95	-1	13,887	-0.01%
2021/01/18	14	46.73	12	48.00	48.10	2	13,843	0.01%
2021/01/15	0	0.00	4	51.45	50.10	-4	13,596	-0.03%
2021/01/14	0	0.00	4	52.60	52.50	-4	13,422	-0.03%
2021/01/13	3	51.97	1	53.20	53.20	2	13,293	0.02%
2021/01/12	2	51.30	0	0.00	50.40	2	13,148	0.02%
2021/01/08	2	52.20	0	0.00	52.50	2	12,869	0.02%
2021/01/07	1	52.60	0	0.00	52.60	1	12,778	0.01%
2021/01/06	0	0.00	10	53.70	51.40	-10	12,634	-0.08%
2021/01/05	1	54.90	5.5	54.71	53.40	-4.5	12,302	-0.04%
2021/01/04	6	53.07	3	52.37	52.70	3	11,872	0.03%
2020/12/31	12	52.80	5	53.52	53.30	7	11,712	0.06%
2020/12/30	9	54.01	16.5	53.64	52.90	-7.5	11,421	-0.07%
2020/12/29	14	55.01	16	54.68	54.60	-2	11,222	-0.02%
2020/12/28	33	55.09	34	54.77	55.50	-1	10,862	-0.01%
2020/12/25	35	53.24	57	52.77	51.80	-22	10,069	-0.22%
2020/12/24	88	51.40	62	51.60	51.50	26	9,435	0.28%
2020/12/23	12	48.72	38	48.80	48.80	-26	7,858	-0.33%
2020/12/22	5	45.95	5	46.33	44.40	0	7,373	0.00%
2020/12/21	0	0.00	8	44.00	45.10	-8	7,047	-0.11%
2020/12/18	1	43.40	0	0.00	43.45	1	6,902	0.01%
2020/12/15	1	41.90	0	0.00	41.90	1	6,927	0.01%
2020/12/11	1	43.00	6	42.35	42.50	-5	6,994	-0.07%
2020/12/10	8	44.05	0	0.00	43.30	8	6,923	0.12%
2020/12/09	3	44.70	1	45.10	44.70	2	6,787	0.03%
2020/12/03	0	0.00	7	45.43	45.20	-7	6,440	-0.11%
2020/12/02	0	0.00	55	45.97	45.50	-55	6,364	-0.86%
2020/12/01	9	44.64	1	44.80	44.95	8	6,252	0.13%
2020/11/30	10	46.07	0	0.00	45.85	10	6,096	0.16%
2020/11/27	0	0.00	14	46.01	46.05	-14	5,956	-0.24%
2020/11/26	8	46.63	4	47.33	46.50	4	5,867	0.07%
2020/11/25	51	45.20	117	45.96	46.00	-66	5,354	-1.23%	大賣/
2020/11/24	8	45.16	1	45.40	44.45	7	5,108	0.14%
2020/11/23	6	44.72	0	0.00	44.40	6	4,777	0.13%
2020/11/20	1	45.10	6	44.98	44.45	-5	4,694	-0.11%
2020/11/19	0	0.00	1	44.90	45.20	-1	4,544	-0.02%
2020/11/18	4	44.90	5	45.04	45.00	-1	4,419	-0.02%
2020/11/17	18	45.19	14.1	44.61	44.50	4	4,216	0.09%
2020/11/16	118.1	45.38	25	44.55	44.50	93.1	3,939	2.36%	大買/
2020/11/13	14	42.17	37	42.44	42.90	-23	3,069	-0.75%
2020/11/12	65	41.99	40	42.83	41.90	25	2,611	0.96%
2020/11/11	0	0.00	6	40.10	40.70	-6	2,016	-0.30%
2020/11/10	0	0.00	5	38.80	38.85	-5	1,876	-0.27%
2020/11/06	0	0.00	1	38.80	38.50	-1	1,890	-0.05%
2020/11/03	1	38.60	0	0.00	38.50	1	1,958	0.05%
2020/10/29	0	0.00	1	37.85	38.10	-1	2,038	-0.05%
2020/10/28	1	38.50	41	38.40	38.35	-40	2,055	-1.95%
2020/10/26	3	38.88	1	39.00	38.70	2	2,222	0.09%
2020/10/23	2	38.08	0	0.00	38.20	2	2,189	0.09%
2020/10/21	1	37.95	0	0.00	37.95	1	2,274	0.04%
2020/10/20	5	38.63	1	38.40	38.10	4	2,295	0.17%
2020/10/16	1	37.15	0	0.00	36.85	1	2,296	0.04%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/09/24	0	0.00	1	37.70	37.75	-1	2,872	-0.03%
2020/09/23	1	38.20	0	0.00	37.75	1	2,956	0.03%
2020/09/21	1	39.30	1	38.65	38.70	0	3,083	0.00%
2020/09/18	1	40.60	1	40.65	39.30	0	3,137	0.00%
2020/09/17	1	40.60	9	40.42	40.60	-8	3,125	-0.26%
2020/09/16	1	39.75	1	39.90	39.70	0	3,050	0.00%
2020/09/15	1	39.60	0	0.00	39.40	1	3,060	0.03%
2020/09/14	1	39.10	0	0.00	39.10	1	3,074	0.03%
2020/09/09	5	39.00	1	38.70	39.00	4	3,282	0.12%
2020/09/08	0	0.00	7	37.98	38.15	-7	3,281	-0.21%
2020/09/03	1	38.35	0	0.00	38.30	1	3,473	0.03%
2020/08/26	1	38.10	9	38.10	38.05	-8	3,815	-0.21%
2020/08/25	1	38.35	0	0.00	38.40	1	3,846	0.03%
2020/08/18	1	39.10	0	0.00	39.05	1	4,106	0.02%
2020/08/14	1	39.15	0	0.00	39.15	1	4,210	0.02%
2020/08/13	0	0.00	10	39.10	39.05	-10	4,247	-0.24%
2020/08/11	1	39.80	1	39.85	39.65	0	4,471	0.00%
2020/08/10	1	40.10	0	0.00	40.10	1	4,604	0.02%
2020/08/07	0	0.00	8	40.15	40.10	-8	4,745	-0.17%
2020/08/06	0	0.00	1	41.30	40.75	-1	4,823	-0.02%
2020/08/05	2	41.23	1	41.25	41.20	1	5,014	0.02%
2020/07/30	29	40.97	17	41.08	40.90	12	5,952	0.20%
2020/07/28	1	40.15	5	38.82	38.50	-4	6,369	-0.06%
2020/07/24	2	40.18	1	40.60	40.05	1	6,856	0.01%
2020/07/23	1	40.50	2	41.30	40.85	-1	6,857	-0.01%
2020/07/21	0	0.00	2	40.50	40.25	-2	6,835	-0.03%
2020/07/17	5	39.80	2	40.05	39.70	3	6,825	0.04%
2020/07/16	5	40.10	0	0.00	40.10	5	6,830	0.07%
2020/07/15	1	40.60	5	40.85	40.30	-4	6,823	-0.06%
2020/07/14	6	41.09	5	40.60	40.60	1	6,846	0.01%
2020/07/10	5	40.68	0	0.00	40.10	5	6,865	0.07%
2020/07/09	2	41.30	8	41.46	41.20	-6	6,897	-0.09%
2020/07/08	9	41.73	0	0.00	41.70	9	6,989	0.13%
2020/07/06	1	40.90	3	41.78	41.75	-2	6,931	-0.03%
2020/07/02	3	41.28	21	41.16	41.15	-18	6,967	-0.26%
2020/06/30	10	41.90	0	0.00	41.85	10	6,845	0.15%
2020/06/29	2	42.95	10	42.85	42.90	-8	6,765	-0.12%
2020/06/23	0	0.00	1	42.80	42.70	-1	6,670	-0.01%
2020/06/22	10	43.00	10	42.55	42.45	0	6,647	0.00%
2020/06/19	1	43.00	4	42.74	42.85	-3	6,669	-0.04%
2020/06/18	4	42.90	0	0.00	42.85	4	6,667	0.06%
2020/06/17	1	42.50	1	42.60	42.95	0	6,597	0.00%
2020/06/16	15	42.00	0	0.00	42.00	15	6,551	0.23%
2020/06/15	0	0.00	2	41.75	41.20	-2	6,618	-0.03%
2020/06/12	2	39.50	6	39.83	41.50	-4	6,634	-0.06%
2020/06/09	0	0.00	2	42.65	42.30	-2	6,697	-0.03%
2020/06/08	13	43.06	2	42.40	42.25	11	6,808	0.16%
2020/06/04	10	42.60	0	0.00	42.65	10	6,762	0.15%
2020/06/03	0	0.00	2	42.00	41.90	-2	6,728	-0.03%
2020/06/01	1	41.65	7	41.80	41.75	-6	6,870	-0.09%
2020/05/29	3	40.77	2	40.70	40.95	1	6,863	0.01%
2020/05/28	3	41.37	9	40.95	40.60	-6	6,904	-0.09%
2020/05/27	0	0.00	1	42.65	41.85	-1	6,848	-0.01%
2020/05/26	13	42.02	9	42.18	42.25	4	6,841	0.06%
2020/05/25	1	40.90	1	41.20	41.55	0	6,753	0.00%
2020/05/22	7	41.61	6	41.23	41.15	1	6,717	0.01%
2020/05/21	1	41.60	0	0.00	41.90	1	6,697	0.01%
2020/05/20	2	41.40	0	0.00	40.95	2	6,702	0.03%
2020/05/19	1	41.10	5	41.31	41.85	-4	6,669	-0.06%
2020/05/18	5	40.45	7	40.89	40.20	-2	6,592	-0.03%
2020/05/15	1	41.90	5	42.10	41.90	-4	6,449	-0.06%
2020/05/14	2	42.80	4	42.06	41.30	-2	6,348	-0.03%
2020/05/13	5	42.98	4	43.11	42.95	1	6,213	0.02%
2020/05/12	1	43.60	15	44.10	43.70	-14	6,141	-0.23%
2020/05/11	15	44.16	5	44.01	44.20	10	5,978	0.17%
2020/05/08	11	42.59	2	42.03	42.30	9	5,640	0.16%
2020/05/07	13	42.51	2	42.58	42.30	11	5,486	0.20%
2020/05/06	8	42.31	21	41.88	41.75	-13	5,362	-0.24%
2020/05/05	10	41.16	0	0.00	40.80	10	5,071	0.20%
2020/05/04	4	40.58	4	40.80	41.50	0	4,899	0.00%
2020/04/30	15	39.25	13	39.82	40.50	2	4,660	0.04%
2020/04/29	6	36.51	7	36.56	36.85	-1	4,394	-0.02%
2020/04/28	0	0.00	3	35.30	35.50	-3	4,387	-0.07%
2020/04/27	0	0.00	1	35.05	35.25	-1	4,465	-0.02%
2020/04/24	3	34.52	2	34.35	34.45	1	4,447	0.02%
2020/04/23	1	34.55	1	34.55	34.60	0	4,462	0.00%
2020/04/22	2	33.55	1	33.45	34.05	1	4,453	0.02%
2020/04/21	1	34.65	11	34.20	33.60	-10	4,466	-0.22%
2020/04/20	5	34.85	5	34.70	34.90	0	4,514	0.00%
2020/04/17	0	0.00	7	34.81	34.75	-7	4,584	-0.15%
2020/04/16	3	35.22	3	35.27	35.15	0	4,539	0.00%
2020/04/15	5	35.14	3	35.25	35.20	2	4,612	0.04%
2020/04/14	5	34.95	6	35.34	35.40	-1	4,612	-0.02%
2020/04/13	0	0.00	3	35.20	34.80	-3	4,589	-0.07%
2020/04/10	4	33.11	1	33.25	33.30	3	4,513	0.07%
2020/04/09	3	33.12	0	0.00	33.00	3	4,571	0.07%
2020/04/08	11	32.86	5	33.28	33.50	6	4,574	0.13%
2020/04/06	0	0.00	5	30.20	30.50	-5	4,421	-0.11%
2020/04/01	0	0.00	2	30.00	30.30	-2	4,431	-0.05%
2020/03/31	2	29.83	0	0.00	29.80	2	4,456	0.04%
2020/03/30	2	29.25	2	29.95	30.20	0	4,472	0.00%
2020/03/27	13	30.18	12	30.46	30.20	1	4,543	0.02%
2020/03/26	4	29.43	2	29.33	29.70	2	4,546	0.04%
2020/03/25	0	0.00	3	29.88	29.70	-3	4,561	-0.07%
2020/03/20	4	28.26	5	27.79	28.60	-1	5,173	-0.02%
2020/03/19	2	27.48	1	27.80	26.45	1	5,391	0.02%
2020/03/18	1	30.35	1	30.70	29.35	0	5,436	0.00%
2020/03/17	2	29.93	3	30.32	29.90	-1	5,549	-0.02%
2020/03/16	6	31.93	4	32.53	31.00	2	5,561	0.04%
2020/03/13	4	31.11	3	31.65	31.95	1	5,565	0.02%
2020/03/12	0	0.00	7	34.49	34.30	-7	5,506	-0.13%
2020/03/11	13	38.85	2	38.25	38.05	11	5,468	0.20%
2020/03/10	28	37.68	21	38.48	38.55	7	5,761	0.12%
2020/03/06	9	39.80	3	40.00	39.70	6	5,920	0.10%
2020/03/05	13	39.39	9	39.68	39.65	4	6,003	0.07%
2020/03/03	0	0.00	5	38.26	38.30	-5	6,684	-0.07%
2020/03/02	22	36.32	3	36.35	36.25	19	6,716	0.28%
2020/02/27	14	39.07	16	37.05	37.00	-2	6,860	-0.03%
2020/02/26	0	0.00	3	38.95	39.30	-3	6,803	-0.04%
2020/02/25	3	38.75	6	39.10	38.90	-3	6,761	-0.04%
2020/02/24	2	38.78	0	0.00	39.15	2	6,759	0.03%
2020/02/21	6	38.94	2	38.95	38.95	4	6,745	0.06%
2020/02/20	1	38.40	5	38.40	38.50	-4	6,684	-0.06%
2020/02/19	1	38.20	0	0.00	38.25	1	6,673	0.01%
2020/02/18	5	38.50	0	0.00	38.05	5	6,686	0.07%
2020/02/17	11	38.32	0	0.00	38.60	11	6,701	0.16%
2020/02/14	2	38.00	0	0.00	38.00	2	6,672	0.03%
2020/02/13	5	38.75	4	37.73	37.70	1	6,723	0.01%
2020/02/12	1	38.30	1	38.70	38.30	0	6,714	0.00%
2020/02/11	2	37.00	2	37.70	37.65	0	6,756	0.00%
2020/02/10	1	35.65	1	35.90	36.60	0	6,972	0.00%
2020/02/07	1	36.40	0	0.00	36.35	1	7,364	0.01%
2020/02/06	0	0.00	1	36.55	37.10	-1	7,746	-0.01%
2020/02/05	4	35.78	1	36.45	35.85	3	7,741	0.04%
2020/02/04	1	35.05	2	35.45	35.95	-1	7,703	-0.01%
2020/02/03	7	33.47	5	33.41	33.40	2	7,678	0.03%
2020/01/31	2	35.75	6	37.10	36.45	-4	7,587	-0.05%
2020/01/30	3	38.48	0	0.00	38.45	3	7,532	0.04%
2020/01/20	0	0.00	8	42.88	42.70	-8	7,534	-0.11%
2020/01/15	1	43.50	0	0.00	43.35	1	7,873	0.01%
2020/01/14	2	43.70	2	44.05	43.75	0	8,146	0.00%
2020/01/13	3	42.98	4.5	43.23	43.40	-1.5	8,108	-0.02%
2020/01/10	1	42.60	4	42.85	42.55	-3	8,078	-0.04%
2020/01/09	5	42.92	4	42.40	42.40	1	8,088	0.01%
2020/01/07	4	42.88	5	43.11	43.10	-1	8,246	-0.01%
2020/01/06	3	42.12	1	42.85	42.80	2	8,254	0.02%
2020/01/03	4	42.48	20	42.08	42.80	-16	8,271	-0.19%
2020/01/02	2	42.90	2	43.10	43.10	0	8,253	0.00%
2019/12/31	1	42.55	1	42.90	42.55	0	8,331	0.00%
2019/12/30	1	42.65	2	42.55	42.55	-1	8,401	-0.01%
2019/12/27	13	42.52	1	42.55	42.35	12	8,440	0.14%
2019/12/26	2	42.53	2	42.75	42.20	0	8,527	0.00%
2019/12/25	4	41.90	2	41.80	42.45	2	8,590	0.02%
2019/12/24	6	41.67	3	42.13	41.45	3	8,942	0.03%
2019/12/23	7	42.10	17	41.99	41.95	-10	8,962	-0.11%
2019/12/20	7	42.51	5	42.42	42.60	2	9,107	0.02%
2019/12/19	11	42.77	1	43.00	42.75	10	9,700	0.10%
2019/12/18	12	43.15	14	42.91	42.60	-2	10,083	-0.02%
2019/12/17	17	44.76	46	44.10	44.25	-29	10,305	-0.28%
2019/12/16	1	45.70	10	46.23	46.80	-9	10,013	-0.09%
2019/12/13	13	45.17	12	45.40	45.30	1	9,961	0.01%
2019/12/12	8	45.73	10	45.51	44.85	-2	10,269	-0.02%
2019/12/11	3	45.20	3	45.45	45.30	0	10,281	0.00%
2019/12/10	8	44.55	5	44.59	45.00	3	10,391	0.03%
2019/12/06	4	45.34	4	45.71	45.30	0	10,519	0.00%
2019/12/05	7	45.86	9	46.32	45.40	-2	10,532	-0.02%
2019/12/04	35	44.83	6	45.33	45.25	29	10,426	0.28%
2019/12/03	2	44.38	2	44.55	44.50	0	10,636	0.00%
2019/12/02	8	44.00	6	44.20	44.85	2	10,677	0.02%
2019/11/29	8	45.51	25	45.58	44.40	-17	10,682	-0.16%
2019/11/28	6	43.58	6	43.90	43.90	0	10,301	0.00%
2019/11/27	2	43.03	1	43.40	42.60	1	10,422	0.01%
2019/11/26	1	41.50	10	42.68	43.00	-9	10,526	-0.09%
2019/11/25	1	41.55	1	41.30	41.25	0	10,621	0.00%
2019/11/22	2	41.08	2	41.03	41.00	0	11,289	0.00%
2019/11/21	2	40.45	1	40.30	41.00	1	11,463	0.01%
2019/11/20	9	40.73	6	40.65	40.60	3	11,769	0.03%
2019/11/19	1	41.30	3	40.87	40.75	-2	11,960	-0.02%
2019/11/18	2	41.13	2	41.30	41.05	0	12,160	0.00%
2019/11/15	2	41.13	3	41.33	40.90	-1	12,388	-0.01%
2019/11/14	22	40.80	40	40.83	40.65	-18	12,744	-0.14%
2019/11/13	1	41.05	21	41.42	41.30	-20	12,941	-0.15%
2019/11/12	1	41.70	0	0.00	41.45	1	13,341	0.01%
2019/11/11	15	40.82	10	40.40	40.40	5	13,834	0.04%
2019/11/08	13	41.05	15	41.10	41.00	-2	14,410	-0.01%
2019/11/07	6	40.69	29	40.34	40.60	-23	14,552	-0.16%
2019/11/06	34	43.75	46	42.29	42.00	-12	14,468	-0.08%
2019/11/05	21	45.21	20	44.62	45.30	1	14,132	0.01%
2019/11/04	20	43.50	0	0.00	43.50	20	13,749	0.15%
2019/11/01	2	43.38	1	43.55	43.50	1	13,691	0.01%
2019/10/31	3	43.87	2	44.10	43.35	1	13,704	0.01%
2019/10/30	2	43.15	3	43.28	43.65	-1	13,699	-0.01%
2019/10/29	5	43.45	6	42.78	42.80	-1	13,673	-0.01%
2019/10/28	2	43.68	12	43.40	43.85	-10	13,617	-0.07%
2019/10/25	2	44.13	2	43.85	43.15	0	13,563	0.00%
2019/10/24	5	44.41	2	44.60	44.10	3	13,517	0.02%
2019/10/23	3	44.28	2	44.53	44.35	1	13,520	0.01%
2019/10/22	9	43.73	7	43.74	44.10	2	13,312	0.02%
2019/10/21	2	42.65	4	42.56	42.75	-2	13,039	-0.02%
2019/10/18	1	42.30	0	0.00	42.25	1	12,991	0.01%
2019/10/17	1	41.80	0	0.00	41.95	1	12,961	0.01%
2019/10/16	7	42.42	7	42.03	42.00	0	12,920	0.00%
2019/10/15	3	41.98	8	42.57	42.45	-5	12,807	-0.04%
2019/10/14	4	41.76	2	41.55	41.15	2	12,605	0.02%
2019/10/09	3	40.47	5	40.61	40.50	-2	12,511	-0.02%
2019/10/08	4	41.61	5	41.38	41.25	-1	12,425	-0.01%
2019/10/07	5	41.85	1	42.20	42.00	4	12,362	0.03%
2019/10/04	5	41.55	6	41.31	41.00	-1	12,222	-0.01%
2019/10/03	5	41.52	6	41.81	41.95	-1	12,128	-0.01%
2019/10/02	1	41.05	3	42.08	42.40	-2	12,070	-0.02%
2019/10/01	3	40.50	7	40.63	41.00	-4	11,963	-0.03%
2019/09/27	23	41.65	5	41.41	40.60	18	11,886	0.15%
2019/09/26	37	43.58	1	43.70	43.50	36	11,505	0.31%
2019/09/25	10.2	43.33	8	43.46	43.20	2.2	11,442	0.02%
2019/09/24	30	44.47	17	44.22	43.45	13	11,299	0.12%
2019/09/23	22	47.18	62	47.81	46.80	-40	10,695	-0.37%
2019/09/20	77	48.03	41	48.07	48.60	36	10,293	0.35%
2019/09/19	5	46.41	5	46.10	46.90	0	9,803	0.00%
2019/09/18	14	47.28	9	46.77	46.55	5	9,709	0.05%
2019/09/17	17	47.19	15	47.46	47.10	2	9,484	0.02%
2019/09/16	0	0.00	1	45.75	46.50	-1	9,039	-0.01%
2019/09/12	0	0.00	1	46.00	46.35	-1	8,913	-0.01%
2019/09/11	8	45.41	3	45.25	45.20	5	8,751	0.06%
2019/09/10	11	45.22	8.1	45.69	45.30	2.9	8,666	0.03%
2019/09/09	4	46.86	5	46.31	46.50	-1	8,491	-0.01%
2019/09/06	3	46.53	1	46.45	46.30	2	8,432	0.02%
2019/09/05	2.1	46.40	9	46.76	46.70	-6.9	8,273	-0.08%
2019/09/04	16	44.50	15	44.30	45.25	1	7,862	0.01%
2019/09/03	5	45.58	12	45.41	45.05	-7	7,723	-0.09%
2019/09/02	2	44.15	1	43.90	44.50	1	7,511	0.01%
2019/08/30	4	46.50	10.1	46.12	43.20	-6.1	7,313	-0.08%
2019/08/29	7	46.80	26	46.34	46.80	-19	6,927	-0.27%
2019/08/28	5	46.43	9	46.17	46.30	-4	6,709	-0.06%
2019/08/27	25	46.27	20	46.05	46.50	5	6,414	0.08%
2019/08/26	5	42.84	4	42.78	43.55	1	5,719	0.02%
2019/08/23	5	43.54	29	43.05	42.95	-24	5,531	-0.43%
2019/08/22	5	42.53	11	42.87	42.30	-6	5,193	-0.12%
2019/08/21	18	41.80	49.3	41.96	42.00	-31.3	4,975	-0.63%
2019/08/20	9	41.77	28	41.00	40.80	-19	4,749	-0.40%
2019/08/19	13	42.85	32	43.41	42.30	-19	4,500	-0.42%
2019/08/16	7	41.20	36	41.26	41.75	-29	4,112	-0.71%
2019/08/15	38	41.35	37	41.39	41.80	1	3,876	0.03%
2019/08/14	8.1	40.47	100	40.16	41.50	-91.9	3,444	-2.67%
2019/08/13	208	38.29	139	38.73	38.20	69	2,872	2.40%	大買/大賣/
2019/08/12	0	0.00	1	38.10	38.10	-1	2,255	-0.04%
2019/08/08	0	0.00	2	34.60	34.65	-2	2,010	-0.10%
2019/08/07	0	0.00	1	33.65	33.65	-1	1,853	-0.05%
2019/08/02	11	32.55	0	0.00	32.30	11	1,764	0.62%
2019/07/29	2	33.68	2	33.78	33.70	0	1,635	0.00%
2019/07/26	0	0.00	1	33.05	33.10	-1	1,575	-0.06%
2019/07/25	12	33.12	4	33.04	32.75	8	1,546	0.52%
2019/07/24	1	31.60	1	31.75	31.85	0	1,474	0.00%
2019/07/23	2	31.50	2	31.75	31.80	0	1,489	0.00%
2019/07/19	1	31.35	1	31.25	31.15	0	1,504	0.00%
2019/07/18	1	31.00	0	0.00	30.75	1	1,492	0.07%
2019/07/17	2	31.05	0	0.00	31.00	2	1,504	0.13%
2019/07/16	0	0.00	1	31.05	31.10	-1	1,542	-0.06%
2019/07/12	0	0.00	1	31.20	30.95	-1	1,615	-0.06%
2019/07/11	0	0.00	10	30.89	30.85	-10	1,647	-0.61%
2019/07/09	1	30.45	0	0.00	30.45	1	1,802	0.06%
2019/07/04	1	30.95	1	31.05	31.45	0	1,864	0.00%
2019/07/03	0	0.00	1	31.00	30.90	-1	1,975	-0.05%
2019/07/02	1	31.60	1	31.35	31.50	0	2,063	0.00%
2019/07/01	1	30.50	1	30.60	31.45	0	2,088	0.00%
2019/06/28	1	32.50	0	0.00	32.10	1	2,361	0.04%
2019/06/27	1	32.15	1	32.55	32.60	0	2,417	0.00%
2019/06/25	0	0.00	2	32.30	31.95	-2	2,505	-0.08%
2019/06/24	0	0.00	2	32.25	32.30	-2	2,576	-0.08%
2019/06/21	2	32.90	0	0.00	32.50	2	2,585	0.08%
2019/06/20	2	32.85	0	0.00	32.70	2	2,619	0.08%
2019/06/17	0	0.00	1	30.75	31.05	-1	2,561	-0.04%
2019/06/14	1	31.45	2	31.05	31.35	-1	2,623	-0.04%
2019/06/13	22	30.84	0	0.00	31.00	22	2,623	0.84%
2019/06/10	0	0.00	1	28.80	28.80	-1	2,623	-0.04%
2019/06/03	0	0.00	44	28.60	28.70	-44	2,700	-1.63%
2019/05/31	0	0.00	1	29.10	29.00	-1	2,734	-0.04%
2019/05/24	0	0.00	2	28.40	28.25	-2	3,344	-0.06%
2019/05/23	1	28.30	0	0.00	28.30	1	3,368	0.03%
2019/05/10	1	29.85	0	0.00	29.85	1	3,759	0.03%
2019/05/09	0	0.00	2	30.50	30.35	-2	3,760	-0.05%
2019/05/08	0	0.00	10	31.40	31.30	-10	3,748	-0.27%
2019/04/30	4	32.66	1	32.20	32.80	3	3,854	0.08%
2019/04/29	0	0.00	5	33.19	33.00	-5	3,914	-0.13%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	5	34.60	1	34.80	34.60	4	3,952	0.10%
2019/04/23	1	34.15	1	34.40	34.40	0	4,004	0.00%
2019/04/22	0	0.00	5	34.62	34.55	-5	4,007	-0.12%
2019/04/19	8	34.56	0	0.00	34.90	8	4,037	0.20%
2019/04/18	0	0.00	1	34.70	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	26	34.59	34.50	-26	3,983	-0.65%
2019/04/16	27	34.79	3	34.60	34.90	24	4,021	0.60%
2019/04/15	2	33.70	0	0.00	33.75	2	3,935	0.05%
2019/04/12	0	0.00	10	32.90	32.80	-10	3,916	-0.26%
2019/04/11	0	0.00	2	33.15	33.15	-2	3,913	-0.05%
2019/04/10	0	0.00	12	33.90	33.85	-12	3,898	-0.31%
2019/04/09	4	34.90	13	35.03	34.35	-9	3,879	-0.23%
2019/04/08	13	33.75	12	33.96	34.00	1	3,761	0.03%
2019/04/03	0	0.00	1.6	34.54	34.60	-1.6	3,670	-0.04%
2019/04/02	7	34.88	7	34.99	34.55	0	3,618	0.00%
2019/04/01	11	33.38	12	33.53	33.40	-1	3,357	-0.03%
2019/03/29	3	33.38	22	32.88	33.30	-19	3,274	-0.58%
2019/03/27	0	0.00	6	32.70	32.70	-6	3,173	-0.19%
2019/03/26	0.1	31.75	3	31.95	31.85	-2.9	3,124	-0.09%
2019/03/25	1	31.75	0	0.00	31.95	1	3,122	0.03%
2019/03/22	0	0.00	12	31.93	32.15	-12	3,069	-0.39%
2019/03/21	14	32.05	2	32.10	32.15	12	3,059	0.39%
2019/03/20	0	0.00	19	31.94	31.85	-19	3,073	-0.62%
2019/03/19	18	32.52	2	32.28	32.20	16	3,165	0.51%
2019/03/18	4	32.03	7	32.30	32.50	-3	3,114	-0.10%
2019/03/15	15	31.55	25	31.20	31.75	-10	3,052	-0.33%
2019/03/14	0	0.00	1	30.75	30.75	-1	3,083	-0.03%
2019/03/13	0	0.00	4	30.80	30.80	-4	3,133	-0.13%
2019/03/12	9	31.16	0	0.00	31.00	9	3,192	0.28%
2019/03/08	3	31.05	0	0.00	31.05	3	3,320	0.09%
2019/03/07	8	31.46	6	31.38	31.30	2	3,361	0.06%
2019/03/06	2	31.60	2	31.30	31.30	0	3,401	0.00%
2019/03/05	2	31.85	6	31.65	31.65	-4	3,417	-0.12%
2019/03/04	12	32.12	20	32.08	32.00	-8	3,417	-0.23%
2019/02/27	15	31.81	19	32.16	32.50	-4	3,436	-0.12%
2019/02/26	29	32.82	9	32.81	32.55	20	3,339	0.60%
2019/02/25	1	30.40	1	30.85	31.20	0	2,972	0.00%
2019/02/22	0	0.00	2	30.33	30.30	-2	2,923	-0.07%
2019/02/20	12	31.12	9	31.17	30.75	3	2,971	0.10%
2019/02/19	0	0.00	2	30.63	30.60	-2	2,943	-0.07%
2019/02/18	3	30.80	20	31.40	30.70	-17	2,941	-0.58%
2019/02/15	1	30.80	18	31.00	31.00	-17	2,918	-0.58%
2019/02/14	14	31.28	16	30.94	31.20	-2	2,878	-0.07%
2019/02/12	15	30.80	9	30.44	30.60	6	2,821	0.21%
2019/02/11	6	30.81	5	30.90	30.70	1	2,757	0.04%
2019/01/30	2	29.95	0	0.00	29.95	2	2,692	0.07%
2019/01/28	0	0.00	1	30.30	30.15	-1	2,676	-0.04%
2019/01/22	1	30.40	0	0.00	30.00	1	2,639	0.04%
2019/01/16	1	28.75	2	29.38	29.55	-1	2,448	-0.04%
2019/01/14	0	0.00	1	28.50	28.05	-1	2,339	-0.04%
2019/01/11	3	28.23	1	28.30	28.30	2	2,327	0.09%
2019/01/02	1	27.85	0	0.00	27.55	1	2,192	0.05%
2018/12/28	8	28.25	8	28.06	28.05	0	2,188	0.00%
2018/12/27	7	28.34	16	28.90	28.25	-9	2,211	-0.41%
2018/12/25	3	29.10	1	28.95	29.10	2	2,183	0.09%
2018/12/24	7	29.56	0	0.00	29.85	7	2,183	0.32%
2018/12/22	6	28.43	6	28.75	29.20	0	2,119	0.00%
2018/12/21	7	28.40	4	28.53	28.40	3	2,135	0.14%
2018/12/20	7	28.85	10	28.56	28.30	-3	2,195	-0.14%
2018/12/17	0	0.00	1	29.00	28.55	-1	2,123	-0.05%
2018/12/12	1	30.00	5	29.74	30.00	-4	2,202	-0.18%
2018/12/11	5	28.45	0	0.00	28.90	5	2,113	0.24%
2018/12/07	29	28.25	134	28.12	28.20	-105	2,176	-4.82%	大賣/鉅額交易
2018/12/06	29	30.00	0	0.00	29.10	29	2,101	1.38%
2018/12/05	53	30.88	12	30.64	30.70	41	2,055	1.99%
2018/12/04	76	31.33	23	31.69	31.95	53	2,034	2.61%
2018/12/03	11	30.75	20	30.80	30.90	-9	1,987	-0.45%
2018/11/30	3	29.25	7	29.92	30.00	-4	1,923	-0.21%
2018/11/29	4	29.53	1	30.00	29.60	3	1,891	0.16%
2018/11/26	0	0.00	1	28.85	28.45	-1	1,750	-0.06%
2018/11/23	1	27.80	0	0.00	27.30	1	1,706	0.06%
2018/11/22	0.1	28.00	0	0.00	28.00	0.1	1,724	0.00%
2018/11/20	2	28.45	2	28.40	28.40	0	1,737	0.00%
2018/11/19	0	0.00	1	28.95	29.00	-1	1,710	-0.06%
2018/11/15	1	27.30	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.80	0	0.00	27.70	1	1,647	0.06%
2018/11/13	1	27.80	0	0.00	28.05	1	1,671	0.06%
2018/11/12	0	0.00	1	28.65	28.35	-1	1,689	-0.06%
2018/11/02	2	26.85	3	27.70	27.15	-1	1,795	-0.06%
2018/10/29	1	24.35	0	0.00	23.95	1	1,746	0.06%
2018/10/26	1	24.10	0	0.00	24.00	1	1,786	0.06%
2018/10/25	0	0.00	2	24.05	24.05	-2	1,820	-0.11%
2018/10/11	2	25.75	32	25.94	25.75	-30	1,897	-1.58%
2018/10/05	0	0.00	1	30.15	29.30	-1	1,896	-0.05%
2018/10/02	0	0.00	1	31.95	31.90	-1	1,892	-0.05%
2018/10/01	2	32.43	0	0.00	32.45	2	1,906	0.10%
2018/09/28	0	0.00	1	32.05	31.90	-1	1,948	-0.05%
2018/09/27	1	31.85	0	0.00	31.85	1	1,955	0.05%
2018/09/19	2	33.15	2	32.85	32.60	0	2,034	0.00%
2018/09/14	51.1	30.90	2	31.55	32.80	49.1	2,040	2.40%
2018/09/13	1	29.70	0	0.00	30.25	1	1,972	0.05%
2018/09/12	1	29.60	0	0.00	29.35	1	1,973	0.05%
2018/09/11	0.1	29.35	0	0.00	29.35	0.1	1,986	0.01%
2018/09/10	0	0.00	2	28.65	28.40	-2	2,006	-0.10%
2018/09/07	1	32.10	0	0.00	30.60	1	1,997	0.05%
2018/09/06	10	32.35	0	0.00	32.40	10	2,007	0.50%
2018/08/30	6	32.76	2	32.90	32.75	4	2,359	0.17%
2018/08/29	18.1	33.44	21	33.27	33.15	-2.9	2,396	-0.12%
2018/08/28	0	0.00	3	33.25	33.30	-3	2,399	-0.13%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/21	4	31.50	0	0.00	31.60	4	2,546	0.16%
2018/08/20	8	32.25	7	32.11	31.80	1	2,565	0.04%
2018/08/17	50	33.30	4	33.40	33.40	46	2,584	1.78%
2018/08/13	8	33.54	0	0.00	32.60	8	2,627	0.30%
2018/08/10	8	36.11	5	36.38	35.80	3	2,563	0.12%
2018/08/08	1	37.90	0	0.00	37.70	1	2,558	0.04%
2018/08/07	0	0.00	6	37.85	37.85	-6	2,579	-0.23%
2018/08/06	2	38.10	0	0.00	38.00	2	2,584	0.08%
2018/08/03	8	38.34	9	38.87	38.20	-1	2,602	-0.04%
2018/08/02	5	39.15	1	38.90	38.50	4	2,624	0.15%
2018/08/01	0	0.00	2	39.18	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	1	38.50	38.65	-1	2,586	-0.04%
2018/07/23	1	37.35	0	0.00	37.30	1	2,596	0.04%
2018/07/18	0.4	37.50	0	0.00	37.70	0.4	2,699	0.01%
2018/07/17	0.4	38.00	0	0.00	38.00	0.4	2,771	0.01%
2018/07/12	0	0.00	2	37.55	37.55	-2	2,835	-0.07%
2018/07/11	2	37.45	0	0.00	37.35	2	2,875	0.07%
2018/07/06	50	37.80	0	0.00	38.00	50	3,328	1.50%
2018/07/03	50	38.40	0	0.00	37.60	50	3,303	1.51%
2018/06/29	0	0.00	1	37.70	37.60	-1	3,293	-0.03%
2018/06/28	10	40.35	10	40.20	40.00	0	3,311	0.00%
2018/06/26	1	40.30	0	0.00	40.20	1	3,309	0.03%
2018/06/21	0	0.00	1	41.35	41.40	-1	3,325	-0.03%
2018/06/20	2	41.08	41	40.73	40.85	-39	3,344	-1.17%
2018/06/19	6	41.93	8	41.91	41.50	-2	3,344	-0.06%
2018/06/14	1	42.00	0	0.00	41.65	1	3,314	0.03%
2018/06/13	1	41.50	0	0.00	41.45	1	3,282	0.03%
2018/06/12	4	42.91	2	42.80	42.20	2	3,249	0.06%
2018/06/11	0	0.00	3	41.15	41.50	-3	3,079	-0.10%
2018/06/08	2	40.50	6	40.67	40.60	-4	3,144	-0.13%
2018/06/07	8	40.82	1	41.05	40.65	7	3,184	0.22%
2018/06/05	0	0.00	1	40.50	40.05	-1	3,324	-0.03%
2018/06/04	0	0.00	1	40.50	40.30	-1	3,317	-0.03%
2018/05/31	1	39.90	0	0.00	39.85	1	3,334	0.03%
2018/05/24	0	0.00	12	39.75	39.55	-12	3,460	-0.35%
2018/05/23	10	39.05	0	0.00	38.85	10	3,418	0.29%
2018/05/17	52	39.18	14	39.28	39.25	38	3,513	1.08%
2018/05/16	15	38.40	17	38.50	38.50	-2	3,507	-0.06%
2018/05/15	20	38.60	23	38.30	38.25	-3	3,546	-0.08%
2018/05/11	2	39.20	0	0.00	38.50	2	3,703	0.05%
2018/05/09	0	0.00	20	38.40	38.40	-20	3,736	-0.54%
2018/05/08	23	38.08	54	38.01	37.85	-31	3,789	-0.82%
2018/05/07	11	38.11	2	38.20	37.95	9	3,852	0.23%
2018/05/03	1	38.35	1	38.25	38.15	0	4,055	0.00%
2018/05/02	10	39.15	10	38.85	38.85	0	4,171	0.00%
2018/04/27	2	39.20	9	39.28	39.10	-7	4,217	-0.17%
2018/04/26	1	39.00	24	39.01	39.00	-23	4,253	-0.54%
2018/04/25	6	39.00	0	0.00	39.90	6	4,308	0.14%
2018/04/24	4	40.03	8	39.69	39.55	-4	4,371	-0.09%
2018/04/23	5	41.96	2	41.55	41.25	3	4,359	0.07%
2018/04/20	4	43.30	4	43.25	43.10	0	4,368	0.00%
2018/04/19	0	0.00	1	43.40	43.10	-1	4,430	-0.02%
2018/04/18	1	43.25	2	43.10	42.85	-1	4,569	-0.02%
2018/04/16	30	43.62	34	43.92	43.40	-4	4,656	-0.09%
2018/04/13	3	44.13	35	44.13	43.95	-32	4,860	-0.66%
2018/04/12	10	42.10	0	0.00	42.30	10	5,110	0.20%
2018/04/02	1	43.20	0	0.00	43.15	1	5,508	0.02%
2018/03/31	4	43.85	6	43.55	43.35	-2	5,627	-0.04%
2018/03/30	0	0.00	1	43.20	43.15	-1	5,713	-0.02%
2018/03/29	1	43.30	1	43.65	43.05	0	5,768	0.00%
2018/03/28	0	0.00	3	43.02	43.05	-3	5,779	-0.05%
2018/03/27	0	0.00	11	42.24	42.60	-11	5,873	-0.19%
2018/03/26	10	40.75	0	0.00	41.75	10	5,918	0.17%
2018/03/23	2	41.20	0	0.00	41.20	2	5,934	0.03%
2018/03/22	1	42.60	10	42.55	42.25	-9	5,938	-0.15%
2018/03/19	5	42.50	6	42.46	42.45	-1	6,177	-0.02%
2018/03/16	1	42.45	0.1	42.50	42.45	0.9	6,222	0.01%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/14	1	43.25	5	43.54	43.25	-4	6,329	-0.06%
2018/03/13	0	0.00	3	43.15	43.55	-3	6,380	-0.05%
2018/03/12	0	0.00	2	43.35	43.25	-2	6,518	-0.03%
2018/03/09	2	43.20	2	43.18	43.20	0	6,528	0.00%
2018/03/08	0	0.00	5	42.55	42.50	-5	6,468	-0.08%
2018/03/07	5	42.35	34	42.45	42.45	-29	6,481	-0.45%
2018/03/06	2	42.50	21	42.66	42.20	-19	6,567	-0.29%
2018/03/05	43	42.73	2	42.50	42.35	41	6,667	0.61%
2018/03/02	13	43.53	13	43.59	43.20	0	6,704	0.00%
2018/03/01	21	43.22	19	42.95	43.30	2	6,668	0.03%
2018/02/27	0	0.00	7	42.61	42.40	-7	6,750	-0.10%
2018/02/26	1	42.54	3	42.60	42.35	-2	6,778	-0.03%
2018/02/23	0	0.00	1	41.70	41.60	-1	6,778	-0.01%
2018/02/22	0	0.00	2	42.00	41.45	-2	6,832	-0.03%
2018/02/21	0	0.00	4	40.40	40.80	-4	6,834	-0.06%
2018/02/12	1	39.60	1	39.35	39.30	0	6,862	0.00%
2018/02/09	14	37.44	11	38.09	39.45	3	6,936	0.04%
2018/02/07	3	41.67	7	41.56	41.30	-4	7,144	-0.06%
2018/02/06	48	42.16	35	40.74	40.50	13	7,439	0.17%
2018/02/05	0	0.00	30	43.60	43.70	-30	7,371	-0.41%
2018/02/02	0	0.00	2	43.60	43.25	-2	7,397	-0.03%
2018/02/01	10	43.60	11	44.39	43.60	-1	7,484	-0.01%
2018/01/31	5	43.10	14	43.41	44.05	-9	7,600	-0.12%
2018/01/30	4	44.05	2	44.03	43.65	2	7,710	0.03%
2018/01/29	15	43.81	15	44.36	43.60	0	7,968	0.00%
2018/01/26	30	43.11	0	0.00	43.10	30	7,980	0.38%
2018/01/25	0	0.00	4	43.36	43.05	-4	8,232	-0.05%
2018/01/24	5	41.85	0	0.00	41.85	5	8,277	0.06%
2018/01/23	0	0.00	6	42.30	42.15	-6	8,480	-0.07%
2018/01/22	0	0.00	3	42.20	41.90	-3	8,993	-0.03%
2018/01/19	9	41.85	4	41.70	41.70	5	9,081	0.06%
2018/01/18	0	0.00	3	43.10	42.50	-3	9,067	-0.03%
2018/01/17	16	42.55	8	42.60	42.45	8	9,108	0.09%
2018/01/16	8	43.16	62	43.21	43.10	-54	9,125	-0.59%
2018/01/15	12	44.63	3	44.55	44.00	9	9,125	0.10%
2018/01/12	8	43.86	2	44.20	44.60	6	9,108	0.07%
2018/01/11	14	44.16	2	43.80	43.35	12	9,218	0.13%
2018/01/10	4	43.71	21	44.17	43.65	-17	9,373	-0.18%
2018/01/09	44	44.81	35	44.35	44.05	9	9,536	0.09%
2018/01/08	13	44.81	31	44.92	44.90	-18	9,404	-0.19%
2018/01/05	9	42.87	29	42.84	42.80	-20	8,875	-0.23%
2018/01/04	2	41.30	0	0.00	41.40	2	8,731	0.02%
2018/01/03	26	42.23	5	41.95	41.75	21	8,915	0.24%
2018/01/02	12	41.18	0	0.00	41.10	12	9,051	0.13%