金像電 (2368)-元大-金華券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
201.0
漲跌
▲1.0
漲幅
+0.50%
成交量
5,506張
產業
上市電子零組件類股
1491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

金像電 (2368)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	0	200.00	57.8	200.19	201.00	-57.7	7,241	-0.80%
2024/06/25	4	199.00	0	0.00	200.00	4	7,281	0.06%
2024/06/24	2	207.98	4.2	207.31	204.50	-2.2	7,392	-0.03%
2024/06/21	1	200.84	0	194.50	200.00	0.9	7,194	0.01%
2024/06/20	0	0.00	1	195.01	195.50	-1	7,139	-0.01%
2024/06/19	1	190.00	0	0.00	189.50	1	7,264	0.01%
2024/06/18	1	190.03	0	0.00	191.00	1	7,290	0.01%
2024/06/17	0.2	190.25	0	0.00	189.00	0.2	7,295	0.00%
2024/06/14	0	0.00	4	190.00	192.00	-4	7,379	-0.05%
2024/06/13	5.1	189.93	5	192.90	188.50	0.1	7,406	0.00%
2024/06/12	1.1	193.86	1	192.50	194.50	0.1	7,460	0.00%
2024/06/11	0.1	192.50	0	191.50	187.50	0.1	7,543	0.00%
2024/06/07	2.5	192.00	0	0.00	192.00	2.5	7,698	0.03%
2024/06/06	1	197.04	2	197.50	196.50	-1	7,786	-0.01%
2024/06/05	1	195.00	0	0.00	195.50	1	7,834	0.01%
2024/06/04	5	200.30	1	198.50	198.00	4	7,920	0.05%
2024/06/03	0.5	202.06	1	202.50	202.00	-0.5	8,167	-0.01%
2024/05/31	1.1	201.17	0	0.00	199.00	1.1	8,248	0.01%
2024/05/30	1	202.03	2	205.00	204.00	-1	8,261	-0.01%
2024/05/29	4	201.88	4	203.25	201.00	0	8,288	0.00%
2024/05/28	7	204.14	4	203.75	202.50	3	8,311	0.04%
2024/05/27	2	204.00	4.1	205.23	203.50	-2.1	8,295	-0.02%
2024/05/24	5	201.30	1	203.50	203.00	4	8,341	0.05%
2024/05/23	1.1	205.20	2.2	202.36	201.50	-1.1	8,308	-0.01%
2024/05/22	2	204.75	1	204.50	205.50	1	8,438	0.01%
2024/05/21	1	207.50	0	0.00	203.50	1	8,606	0.01%
2024/05/20	0	0.00	3	207.00	206.50	-3	8,663	-0.03%
2024/05/17	5	205.50	1	208.00	206.50	4	8,772	0.05%
2024/05/16	0	202.00	7	208.07	203.50	-7	8,896	-0.08%
2024/05/15	1	190.08	4	196.50	195.50	-3	8,860	-0.03%
2024/05/13	1	186.50	3	187.67	187.50	-2	9,156	-0.02%
2024/05/10	5	193.69	1	193.00	193.00	4	9,324	0.04%
2024/05/09	1	200.42	2	197.26	198.50	-1	9,180	-0.01%
2024/05/08	1	195.49	3	195.17	196.50	-2	9,192	-0.02%
2024/05/07	1	191.50	0	189.00	192.00	1	9,454	0.01%
2024/05/06	1	193.47	0	0.00	190.50	1	9,494	0.01%
2024/05/03	2.1	195.20	0	0.00	192.00	2.1	9,481	0.02%
2024/05/02	0	195.13	0	0.00	196.50	0	9,571	0.00%
2024/04/30	2.1	197.95	2	201.00	197.00	0.1	9,607	0.00%
2024/04/29	1	198.00	3	197.50	198.00	-2	9,648	-0.02%
2024/04/26	1	193.00	2	193.25	192.50	-1	9,791	-0.01%
2024/04/25	6.1	188.41	3	187.00	187.00	3.1	9,799	0.03%
2024/04/24	4	195.25	3	196.67	196.50	1	9,812	0.01%
2024/04/23	1	187.00	1	186.00	188.00	0	9,758	0.00%
2024/04/22	1.2	184.98	3	186.17	182.00	-1.8	9,666	-0.02%
2024/04/19	3.4	196.84	2	191.75	196.00	1.4	9,531	0.02%
2024/04/18	0	207.00	1	201.00	205.00	-1	9,488	-0.01%
2024/04/17	6	201.92	2	202.25	201.50	4	9,472	0.04%
2024/04/16	5.4	202.75	1	202.00	201.50	4.4	9,455	0.05%
2024/04/15	2	213.82	4.3	216.22	212.50	-2.3	9,443	-0.02%
2024/04/12	1	231.00	1.6	229.00	229.50	-0.6	9,313	-0.01%
2024/04/11	1	231.00	1	230.00	229.50	0	9,337	0.00%
2024/04/10	8.3	232.43	0	0.00	230.50	8.3	9,333	0.09%
2024/04/09	5.5	238.50	3	239.50	237.00	2.5	9,352	0.03%
2024/04/08	1	242.00	2	244.00	242.50	-1	9,345	-0.01%
2024/04/03	2	235.77	1.2	238.04	241.00	0.8	9,259	0.01%
2024/04/02	5	238.89	1	234.50	234.00	4	9,240	0.04%
2024/04/01	3	245.50	1	248.00	245.00	2	9,145	0.02%
2024/03/28	4	245.38	5	247.40	244.50	-1	9,107	-0.01%
2024/03/27	3.2	251.42	2	249.51	251.00	1.2	9,052	0.01%
2024/03/26	4.1	246.85	3.7	248.89	242.00	0.4	8,927	0.00%
2024/03/25	2.6	249.10	1	253.00	247.50	1.6	8,912	0.02%
2024/03/22	1.2	248.33	9	244.06	247.50	-7.8	8,866	-0.09%
2024/03/21	4	234.13	1.1	235.00	233.50	2.9	8,668	0.03%
2024/03/20	10	229.85	2	232.25	229.50	8	8,699	0.09%
2024/03/19	6	233.42	5	230.70	229.50	1	8,751	0.01%
2024/03/18	2.1	237.01	2	234.50	238.00	0.1	8,684	0.00%
2024/03/15	1	223.77	4	229.75	232.50	-3	8,689	-0.03%
2024/03/14	3	225.33	1	223.50	220.50	2	8,659	0.02%
2024/03/13	5.1	238.20	2.2	230.98	229.00	2.9	8,739	0.03%
2024/03/12	3	242.01	0	0.00	242.50	3	8,651	0.03%
2024/03/11	1.1	249.59	1	254.50	248.00	0.1	8,593	0.00%
2024/03/08	7.1	251.35	1	255.00	249.50	6.1	8,641	0.07%
2024/03/07	8.8	255.14	5	253.00	252.50	3.8	8,595	0.04%
2024/03/06	4	266.25	4	264.88	274.50	0	8,335	0.00%
2024/03/05	2	266.00	5.1	262.94	265.50	-3.1	8,341	-0.04%
2024/03/04	2	262.50	0	0.00	259.00	2	8,359	0.02%
2024/03/01	2	263.75	1	262.54	261.50	1	8,322	0.01%
2024/02/29	0	257.50	0.2	258.50	257.00	-0.2	8,274	0.00%
2024/02/27	1	261.96	1.1	258.55	252.50	-0.1	8,255	0.00%
2024/02/26	0	261.00	0	0.00	261.50	0	8,170	0.00%
2024/02/23	2.1	260.84	3	264.33	262.00	-0.9	8,128	-0.01%
2024/02/22	6	258.58	5	256.50	255.50	1	8,003	0.01%
2024/02/21	1	256.00	1	261.00	259.50	0	7,836	0.00%
2024/02/20	4.1	258.97	4	258.00	261.50	0.1	7,793	0.00%
2024/02/19	6.1	263.05	7	268.14	265.00	-0.9	7,781	-0.01%
2024/02/16	3	270.68	1.1	267.18	275.00	1.9	7,674	0.03%
2024/02/05	4.1	247.27	3	246.83	248.50	1.1	7,528	0.01%
2024/02/02	1	245.00	2	241.00	241.00	-1	7,755	-0.01%
2024/02/01	2	230.75	3.1	231.16	231.50	-1.1	7,649	-0.01%
2024/01/31	3.1	234.44	2	234.75	229.00	1.1	7,741	0.01%
2024/01/30	5	233.40	7	233.00	234.00	-2	7,738	-0.03%
2024/01/25	0	0.00	0	223.50	222.50	0	7,651	0.00%
2024/01/24	1	220.50	1	221.50	216.50	0	7,583	0.00%
2024/01/19	1.2	204.92	1	205.00	204.00	0.2	7,423	0.00%
2024/01/18	4.2	202.25	6	202.33	200.50	-1.9	7,433	-0.02%
2024/01/17	1	215.35	3	213.17	210.50	-2	7,369	-0.03%
2024/01/15	1.1	215.50	0	0.00	216.00	1.1	7,379	0.01%
2024/01/12	1	206.50	1	208.50	208.00	0	7,425	0.00%
2024/01/11	0	0.00	0	204.50	206.00	0	7,457	0.00%
2024/01/10	1.2	198.77	0	0.00	200.00	1.2	7,509	0.02%
2024/01/09	0	199.50	0.1	197.00	195.50	-0.1	7,541	0.00%
2024/01/08	0	0.00	0.1	204.00	204.50	-0.1	7,519	0.00%
2024/01/05	0	207.00	0	0.00	205.50	0	7,562	0.00%
2024/01/03	1	218.50	0	0.00	218.50	1	7,637	0.01%
2024/01/02	0	219.50	0	0.00	218.00	0	7,643	0.00%
2023/12/28	1	216.50	1	216.00	214.50	0	7,853	0.00%
2023/12/27	0	0.00	2	216.00	217.00	-2	8,073	-0.02%
2023/12/25	1	214.00	1	214.50	213.50	0	8,610	0.00%
2023/12/22	0.1	218.00	0	0.00	217.00	0.1	8,705	0.00%
2023/12/21	2	209.00	1.1	209.57	210.50	0.9	8,828	0.01%
2023/12/20	1	212.06	0	0.00	213.50	1	9,114	0.01%
2023/12/18	1	216.50	1	216.00	216.00	0	9,215	0.00%
2023/12/15	2	217.00	1	215.99	215.50	1	9,288	0.01%
2023/12/14	5	227.00	102.1	220.74	220.00	-97.1	9,289	-1.05%	大賣/
2023/12/13	3	223.33	1	222.00	223.50	2	9,307	0.02%
2023/12/12	1	221.00	1.2	222.06	219.50	-0.2	9,358	0.00%
2023/12/11	2.1	232.95	2	229.25	220.50	0.1	9,350	0.00%
2023/12/08	7.1	240.77	8.5	239.20	238.00	-1.4	9,317	-0.02%
2023/12/07	1.1	227.66	0	0.00	224.50	1.1	9,137	0.01%
2023/12/06	1.1	217.67	1	219.99	223.50	0	9,168	0.00%
2023/12/05	1	211.51	1	215.50	212.00	0	9,163	0.00%
2023/12/04	1	234.50	0	0.00	224.00	1	9,137	0.01%
2023/12/01	1	227.50	1	230.00	229.50	0	9,393	0.00%
2023/11/30	0	0.00	0.1	227.50	228.00	-0.1	9,479	0.00%
2023/11/29	1	220.50	2	224.25	225.00	-1	9,460	-0.01%
2023/11/28	1	219.00	0	0.00	217.50	1	9,624	0.01%
2023/11/23	0	0.00	1	221.00	215.50	-1	9,995	-0.01%
2023/11/22	1.1	222.41	1	221.50	221.00	0.1	10,095	0.00%
2023/11/21	1	223.50	2	226.75	225.00	-1	10,258	-0.01%
2023/11/20	1	223.50	0	0.00	223.50	1	10,564	0.01%
2023/11/16	1	222.00	2	220.52	220.50	-1	10,939	-0.01%
2023/11/15	152	229.92	2	230.00	229.00	150	10,990	1.36%	大買/鉅額交易
2023/11/14	1	230.00	1.5	233.75	232.00	-0.5	11,656	0.00%
2023/11/13	1	221.50	1	223.00	217.00	0	12,092	0.00%
2023/11/10	5	218.90	13.3	224.65	220.50	-8.3	12,229	-0.07%
2023/11/09	1	209.50	1	211.00	215.00	0	12,137	0.00%
2023/11/08	0	0.00	1	207.00	209.00	-1	12,248	-0.01%
2023/11/07	3	199.32	3	200.16	200.00	0	12,491	0.00%
2023/11/06	0	0.00	1	197.49	197.50	-1	12,660	-0.01%
2023/11/03	0	0.00	6	190.00	189.00	-6	12,868	-0.05%
2023/11/02	0	0.00	1	185.99	184.00	-1	12,928	-0.01%
2023/11/01	10	176.50	0	0.00	177.00	10	13,071	0.08%
2023/10/31	0	180.64	3	176.67	176.00	-3	13,190	-0.02%
2023/10/30	1	186.50	0	186.00	185.50	1	13,269	0.01%
2023/10/27	0	0.00	0	189.50	186.50	0	13,444	0.00%
2023/10/26	0	190.13	0	0.00	187.00	0	13,636	0.00%
2023/10/25	0.1	203.00	0	0.00	200.50	0.1	13,652	0.00%
2023/10/20	4	191.00	0	0.00	192.50	4	14,232	0.03%
2023/10/19	4.1	197.06	0	0.00	197.50	4.1	14,457	0.03%
2023/10/18	2	204.50	1	202.50	198.50	1	14,624	0.01%
2023/10/17	3	213.16	3	208.67	207.50	0	14,675	0.00%
2023/10/16	1.1	215.33	2	213.75	215.00	-1	14,732	-0.01%
2023/10/13	3	221.17	4	222.75	223.00	-1	14,818	-0.01%
2023/10/12	0.1	222.50	1	223.00	223.50	-0.9	14,832	-0.01%
2023/10/05	5	222.10	5	222.50	222.50	0	15,490	0.00%
2023/10/04	2	214.75	2	219.50	221.00	0	15,730	0.00%
2023/10/03	2	222.25	1.1	221.68	219.00	0.9	15,759	0.01%
2023/10/02	7	222.43	3.1	219.37	215.50	3.9	15,638	0.02%
2023/09/28	3	217.50	12.4	219.61	219.50	-9.4	15,485	-0.06%
2023/09/27	1.2	208.75	2.1	208.12	211.50	-0.9	15,348	-0.01%
2023/09/26	3.2	210.69	1	213.00	204.00	2.2	15,546	0.01%
2023/09/25	3.3	212.85	4	215.63	211.00	-0.7	15,739	0.00%
2023/09/22	2	195.75	2.1	199.97	201.00	-0.1	15,794	0.00%
2023/09/21	0	190.50	0.1	190.22	195.00	-0.1	15,813	0.00%
2023/09/20	1	192.50	8	194.06	193.50	-7	15,888	-0.04%
2023/09/19	0	0.00	0	191.00	190.00	0	15,919	0.00%
2023/09/18	1.1	192.00	0	0.00	193.00	1.1	15,947	0.01%
2023/09/15	1	201.00	3	204.00	203.50	-2	15,915	-0.01%
2023/09/14	0	0.00	0.1	199.00	199.50	-0.1	16,237	0.00%
2023/09/13	2.4	196.18	2	194.75	194.00	0.4	16,324	0.00%
2023/09/12	1	199.00	1.2	201.11	200.00	-0.2	16,419	0.00%
2023/09/11	2.1	200.21	1	199.52	199.00	1	16,718	0.01%
2023/09/08	6	205.58	0	0.00	208.50	6	16,660	0.04%
2023/09/07	2.1	210.73	2	210.55	209.50	0	16,783	0.00%
2023/09/06	5	218.30	11.1	217.63	216.50	-6.1	16,895	-0.04%
2023/09/05	1.2	208.04	1	210.50	208.00	0.2	16,863	0.00%
2023/09/04	1	207.00	3	205.80	206.00	-2	16,963	-0.01%
2023/09/01	7	203.78	4	204.00	201.00	3	17,167	0.02%
2023/08/31	7	212.00	3.1	211.18	215.50	3.9	17,119	0.02%
2023/08/30	0	0.00	2.1	209.99	208.50	-2.1	17,335	-0.01%
2023/08/29	1	200.50	1	200.00	201.00	0	17,494	0.00%
2023/08/28	2	203.00	3	201.67	202.00	-1	17,497	-0.01%
2023/08/25	5	208.50	7	206.36	207.00	-2	17,578	-0.01%
2023/08/24	8.1	219.60	6	219.58	216.50	2.1	17,675	0.01%
2023/08/23	8	208.50	8	208.31	209.00	0	17,478	0.00%
2023/08/22	0	202.20	1	207.50	201.50	-1	17,694	-0.01%
2023/08/21	8.1	204.74	7	201.57	201.50	1.1	18,190	0.01%
2023/08/18	34.1	208.71	35.1	205.49	203.50	-1	18,218	-0.01%
2023/08/17	20	193.58	21.1	198.14	206.50	-1.1	17,771	-0.01%
2023/08/16	1	180.52	6	184.00	188.00	-5	17,637	-0.03%
2023/08/15	3	179.83	0.1	180.00	180.00	3	18,217	0.02%
2023/08/14	4	176.00	4.1	173.76	173.50	-0.1	18,299	0.00%
2023/08/11	3	176.52	9.6	177.46	178.50	-6.5	18,279	-0.04%
2023/08/10	1.6	168.19	3	168.67	166.50	-1.5	18,003	-0.01%
2023/08/09	3.1	178.51	3.6	180.42	179.00	-0.4	17,778	0.00%
2023/08/08	2	170.75	2	169.50	172.00	0	17,596	0.00%
2023/08/07	1	169.50	1.6	169.03	168.00	-0.6	17,423	0.00%
2023/08/04	0	0.00	1	157.50	158.50	-1	17,245	-0.01%
2023/08/02	2.2	160.00	3	159.50	157.50	-0.8	17,111	0.00%
2023/08/01	2.4	167.21	5.1	164.73	165.00	-2.7	16,979	-0.02%
2023/07/31	0.8	173.75	4	170.75	169.50	-3.2	16,856	-0.02%
2023/07/28	0.8	177.00	2	176.75	178.50	-1.2	16,700	-0.01%
2023/07/27	6.2	176.48	5	180.00	176.00	1.2	16,663	0.01%
2023/07/26	4.4	176.38	2.1	175.73	174.50	2.3	16,436	0.01%
2023/07/25	10.7	184.95	8	180.63	177.00	2.7	16,360	0.02%
2023/07/24	8	185.50	7.1	185.57	188.50	1	16,090	0.01%
2023/07/21	1.1	181.48	4.5	177.98	181.00	-3.5	15,856	-0.02%
2023/07/20	3.1	176.77	1.1	173.64	175.50	2	15,743	0.01%
2023/07/19	3.2	171.00	0.1	171.49	171.50	3.1	15,678	0.02%
2023/07/18	1.1	180.79	2	179.24	178.00	-1	15,619	-0.01%
2023/07/17	7.1	177.58	3	175.83	176.50	4.1	15,444	0.03%
2023/07/14	10.1	180.54	3.1	179.05	182.00	7	15,399	0.05%
2023/07/13	7	182.79	10.1	183.72	180.00	-3.1	15,223	-0.02%
2023/07/12	4	167.63	4	168.00	170.00	0	15,013	0.00%
2023/07/11	3.1	161.24	4	163.12	163.50	-0.9	14,816	-0.01%
2023/07/10	1.1	154.54	0.1	154.00	155.00	1	14,581	0.01%
2023/07/07	0	148.50	0	0.00	148.50	0	14,598	0.00%
2023/07/06	1.5	148.67	2.2	149.04	149.00	-0.7	14,706	0.00%
2023/07/05	1	154.00	1	155.00	154.50	0	14,620	0.00%
2023/07/04	13.1	154.22	15.3	154.85	155.50	-2.2	14,613	-0.02%
2023/07/03	3	153.99	4.2	150.21	153.00	-1.2	14,426	-0.01%
2023/06/30	16	143.31	19	144.24	146.00	-3	14,134	-0.02%
2023/06/29	0.2	137.91	0	0.00	139.00	0.2	13,829	0.00%
2023/06/28	0	138.00	1	138.50	138.00	-1	13,872	-0.01%
2023/06/27	14.4	136.46	15.1	136.82	135.00	-0.7	13,928	-0.01%
2023/06/26	3.2	139.13	0	0.00	138.50	3.2	13,986	0.02%
2023/06/21	0	141.50	1.1	140.68	142.00	-1.1	13,981	-0.01%
2023/06/20	10.1	142.38	2	142.75	142.00	8.1	14,126	0.06%
2023/06/19	2	137.49	3	140.00	140.00	-1	14,288	-0.01%
2023/06/16	3	141.48	2	142.75	139.50	1	14,268	0.01%
2023/06/15	6	136.51	7.1	136.96	138.00	-1.1	14,089	-0.01%
2023/06/14	2.4	135.02	0.1	134.50	134.50	2.3	13,778	0.02%
2023/06/13	1.9	135.47	4	136.25	136.00	-2.1	13,742	-0.02%
2023/06/12	4.5	135.00	2	136.25	135.00	2.5	13,569	0.02%
2023/06/09	12	138.08	11	139.05	139.00	1	13,416	0.01%
2023/06/08	3	134.00	5	133.70	133.00	-2	13,188	-0.02%
2023/06/07	3.2	135.35	9.1	134.63	134.50	-5.9	13,041	-0.05%
2023/06/06	9	129.50	3	131.33	130.00	6	13,003	0.05%
2023/06/05	3	131.50	4.2	132.07	133.00	-1.2	12,873	-0.01%
2023/06/02	11	128.68	10	127.75	128.00	1	12,646	0.01%
2023/06/01	2	123.50	3	124.67	125.00	-1	12,322	-0.01%
2023/05/31	3.5	123.36	1	122.50	122.00	2.5	12,268	0.02%
2023/05/30	7	122.14	10	124.55	125.00	-3	12,147	-0.02%
2023/05/29	2.1	122.96	3	122.00	121.50	-1	12,068	-0.01%
2023/05/26	21.2	125.15	17	121.62	121.50	4.2	12,263	0.03%
2023/05/25	6	117.67	9.1	119.63	122.50	-3.1	11,877	-0.03%
2023/05/24	1	110.50	2	109.25	111.50	-1	11,324	-0.01%
2023/05/23	15	110.90	15	113.10	110.50	0	11,271	0.00%
2023/05/22	10	116.40	6	114.33	113.50	4	11,155	0.04%
2023/05/19	10	110.80	13.6	111.92	113.50	-3.6	10,654	-0.03%
2023/05/18	8	101.23	10	101.39	103.50	-2	9,916	-0.02%
2023/05/17	1	97.10	4	98.15	97.90	-3	9,528	-0.03%
2023/05/16	2	95.30	0	0.00	95.10	2	9,364	0.02%
2023/05/15	0	0.00	0.1	96.50	96.70	-0.1	9,348	0.00%
2023/05/12	1	92.50	1	94.99	95.50	0	9,433	0.00%
2023/05/10	2	97.00	0	0.00	96.20	2	9,558	0.02%
2023/05/09	2	97.40	1	97.30	97.30	1	9,660	0.01%
2023/05/08	0	0.00	1	99.70	97.20	-1	9,808	-0.01%
2023/05/05	1	98.00	1.1	98.32	98.10	-0.1	9,896	0.00%
2023/05/04	1	95.51	3	95.90	96.70	-2	10,067	-0.02%
2023/05/02	4	99.20	0	0.00	98.20	4	10,195	0.04%
2023/04/28	2	98.65	3	98.97	98.60	-1	10,223	-0.01%
2023/04/27	1	98.50	4	98.50	98.50	-3	10,153	-0.03%
2023/04/26	7	96.70	0	98.70	98.40	7	10,172	0.07%
2023/04/25	4.1	98.55	4	96.63	96.40	0.1	10,097	0.00%
2023/04/24	0	0.00	0.1	101.50	101.50	-0.1	10,049	0.00%
2023/04/21	1.1	98.25	0	0.00	98.20	1.1	10,022	0.01%
2023/04/20	1.5	99.33	1	100.50	100.00	0.5	10,003	0.00%
2023/04/18	0.1	101.00	0	0.00	101.50	0.1	10,103	0.00%
2023/04/17	1	102.50	0.2	102.50	102.50	0.8	10,135	0.01%
2023/04/14	1.6	101.51	1	101.50	99.20	0.6	10,082	0.01%
2023/04/13	0	0.00	0.2	100.20	99.30	-0.2	10,044	0.00%
2023/04/12	0.2	103.00	2	102.00	102.50	-1.8	9,937	-0.02%
2023/04/11	4.2	102.00	7.8	103.15	103.00	-3.6	9,756	-0.04%
2023/04/10	5	98.98	1	98.77	98.80	4	9,568	0.04%
2023/04/07	0	0.00	4.4	95.49	95.30	-4.4	9,463	-0.05%
2023/04/06	4	95.25	6	94.33	94.10	-2	9,350	-0.02%
2023/03/31	3	98.10	3	97.67	97.30	0	9,237	0.00%
2023/03/29	0.1	96.50	1	96.10	96.70	-1	9,142	-0.01%
2023/03/28	6	97.25	6	97.97	97.70	0	9,014	0.00%
2023/03/27	1	94.00	4.4	95.53	98.00	-3.4	8,784	-0.04%
2023/03/24	0.1	93.10	1	94.10	94.00	-0.9	8,744	-0.01%
2023/03/23	1.3	94.22	5	94.24	93.20	-3.7	8,620	-0.04%
2023/03/22	7	95.10	8	96.23	95.40	-1	8,401	-0.01%
2023/03/21	1	92.50	1	91.60	92.50	0	7,819	0.00%
2023/03/17	0	0.00	0.2	88.52	89.50	-0.2	7,608	0.00%
2023/03/16	0	87.10	0	88.10	86.80	0	7,566	0.00%
2023/03/15	1	88.50	0	0.00	88.20	1	7,605	0.01%
2023/03/13	0	0.00	2.2	86.88	89.30	-2.2	7,659	-0.03%
2023/03/10	3	87.67	1	88.40	87.70	2	7,646	0.03%
2023/03/09	4.3	89.36	2	89.05	89.40	2.3	7,705	0.03%
2023/03/08	1	92.30	0	0.00	92.50	1	7,507	0.01%
2023/03/07	3	92.90	0	91.90	93.00	3	7,641	0.04%
2023/03/06	2	91.30	0	0.00	90.90	2	7,540	0.03%
2023/03/03	1	90.50	0.1	90.80	90.40	0.9	7,685	0.01%
2023/03/02	1.1	90.00	5	90.08	89.90	-3.9	7,714	-0.05%
2023/03/01	6.4	91.46	3	91.00	90.80	3.4	7,713	0.04%
2023/02/24	5.1	91.84	12.9	91.35	92.10	-7.8	7,631	-0.10%
2023/02/23	0	0.00	1.1	88.59	89.00	-1.1	7,430	-0.01%
2023/02/22	1	87.10	2	86.95	87.10	-1	7,565	-0.01%
2023/02/21	2.1	88.72	2	89.10	88.60	0.1	7,570	0.00%
2023/02/20	3	89.13	8.1	89.21	88.50	-5.1	7,537	-0.07%
2023/02/17	4	87.00	1	87.40	87.70	3	7,443	0.04%
2023/02/16	3	87.97	1.1	88.20	88.10	1.9	7,570	0.02%
2023/02/15	0	0.00	2.1	86.98	87.10	-2.1	7,865	-0.03%
2023/02/14	2	87.00	0	0.00	86.50	2	8,028	0.02%
2023/02/13	0.1	86.50	0.2	86.28	86.50	-0.1	8,196	0.00%
2023/02/10	5.7	85.92	0	0.00	85.10	5.7	8,434	0.07%
2023/02/09	4	86.73	1	87.10	86.90	3	8,363	0.04%
2023/02/08	2.1	88.09	2	87.80	87.80	0.1	8,250	0.00%
2023/02/07	5.1	88.12	0	0.00	88.00	5.1	8,254	0.06%
2023/02/06	4.2	90.04	1	90.40	89.50	3.2	8,203	0.04%
2023/02/03	2.1	93.00	5	93.82	93.40	-2.9	8,194	-0.04%
2023/02/02	8	92.00	9.1	91.76	93.50	-1.1	8,215	-0.01%
2023/02/01	5	88.26	5.2	89.15	89.10	-0.2	8,135	0.00%
2023/01/31	8.1	86.79	3	87.50	87.30	5.1	8,206	0.06%
2023/01/30	0	0.00	0.1	89.20	88.00	-0.1	8,258	0.00%
2023/01/17	0.1	88.60	0	0.00	88.00	0.1	8,342	0.00%
2023/01/16	1	87.55	1	89.70	88.70	0	8,462	0.00%
2023/01/13	1	89.00	1	88.50	89.30	0	8,529	0.00%
2023/01/12	1.1	88.65	2	89.20	88.60	-0.9	8,742	-0.01%
2023/01/11	2.1	92.47	0	0.00	90.90	2.1	8,825	0.02%
2023/01/10	0	0.00	1.1	91.93	91.80	-1.1	8,935	-0.01%
2023/01/09	0	0.00	0.2	89.90	91.00	-0.2	9,201	0.00%
2023/01/06	2.1	86.12	3	86.27	87.20	-0.9	9,460	-0.01%
2023/01/05	0.1	86.05	1	87.90	85.20	-0.9	9,816	-0.01%
2023/01/04	2.1	88.37	1	86.10	87.00	1.1	9,979	0.01%
2023/01/03	0	0.00	0.1	88.60	89.20	-0.1	10,081	0.00%
2022/12/30	0.1	87.60	0	88.20	86.80	0.1	10,259	0.00%
2022/12/29	0	0.00	0.1	86.60	87.00	-0.1	10,578	0.00%
2022/12/28	1.1	85.49	0.2	87.63	85.80	0.9	10,960	0.01%
2022/12/27	1	89.70	0.2	89.87	89.70	0.8	11,165	0.01%
2022/12/26	0.2	89.60	0.1	89.30	89.00	0.1	11,494	0.00%
2022/12/23	0	88.10	0	0.00	88.40	0	11,992	0.00%
2022/12/22	0.1	89.40	1	91.60	89.40	-0.9	12,229	-0.01%
2022/12/21	0	90.50	0	0.00	90.20	0	12,393	0.00%
2022/12/20	0.1	94.42	0	0.00	91.80	0.1	12,656	0.00%
2022/12/19	0	0.00	0	95.50	95.10	0	12,955	0.00%
2022/12/16	0	93.55	0	93.50	95.70	0	13,483	0.00%
2022/12/15	1	96.70	0	0.00	96.60	1	13,535	0.01%
2022/12/14	0	0.00	0.1	96.80	97.00	-0.1	13,841	0.00%
2022/12/13	0.1	95.75	0.1	96.50	95.00	0	14,007	0.00%
2022/12/07	0	95.35	1	95.40	95.50	-1	14,220	-0.01%
2022/12/06	2.1	98.96	0	0.00	97.90	2.1	14,235	0.01%
2022/12/05	0.1	98.50	1.1	100.00	98.30	-1	14,275	-0.01%
2022/12/02	1	99.49	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0.1	99.00	1.2	101.20	100.50	-1.1	14,353	-0.01%
2022/11/30	0.1	97.49	1	97.80	97.50	-0.9	14,355	-0.01%
2022/11/29	1.3	97.84	0	0.00	97.50	1.3	14,502	0.01%
2022/11/28	2	102.00	4.1	100.99	102.50	-2.1	14,402	-0.01%
2022/11/25	0	100.00	0.1	100.00	100.00	0	14,421	0.00%
2022/11/24	3	100.67	2.2	100.68	100.50	0.9	14,483	0.01%
2022/11/23	10	98.40	12.1	98.52	98.70	-2.1	14,507	-0.01%
2022/11/22	3.1	97.22	4	96.90	97.10	-0.9	14,530	-0.01%
2022/11/21	5.1	99.04	6.4	99.74	98.50	-1.3	14,571	-0.01%
2022/11/18	6.5	99.45	5.1	97.89	97.10	1.4	14,534	0.01%
2022/11/17	1.1	98.33	4	98.13	98.70	-2.9	14,434	-0.02%
2022/11/16	2	96.50	2.1	96.94	96.80	-0.1	14,513	0.00%
2022/11/15	1.1	95.78	7.4	95.76	95.60	-6.3	14,608	-0.04%
2022/11/14	1	97.10	0.1	95.54	97.30	0.9	14,948	0.01%
2022/11/11	22	96.71	21.1	94.50	94.00	1	15,166	0.01%
2022/11/10	20	92.81	13.2	93.37	94.00	6.8	15,028	0.05%
2022/11/09	16.1	91.58	14.1	91.77	92.00	1.9	15,278	0.01%
2022/11/08	7.2	91.55	8.4	92.13	89.20	-1.2	15,431	-0.01%
2022/11/07	2.2	89.08	3.7	88.52	87.60	-1.5	15,185	-0.01%
2022/11/04	2	86.70	2.1	87.43	88.10	-0.1	15,145	0.00%
2022/11/03	1.2	87.70	1	87.40	87.80	0.2	15,102	0.00%
2022/11/02	4.5	87.60	4.2	87.78	88.20	0.3	15,053	0.00%
2022/11/01	1.3	85.74	1.1	86.41	86.50	0.2	15,093	0.00%
2022/10/31	4.1	84.55	4.3	84.25	85.60	-0.2	14,949	0.00%
2022/10/28	2	81.80	4	82.18	82.10	-2	14,853	-0.01%
2022/10/27	3	80.13	1.1	79.85	81.50	1.9	14,807	0.01%
2022/10/26	1	78.48	0	0.00	76.90	1	14,684	0.01%
2022/10/25	1.1	78.91	2	79.25	78.40	-0.9	14,672	-0.01%
2022/10/24	2	81.79	2	82.50	80.00	0	14,785	0.00%
2022/10/21	3.2	81.75	4	82.03	79.90	-0.8	14,848	-0.01%
2022/10/20	4.4	80.71	3.2	80.70	82.30	1.2	14,883	0.01%
2022/10/19	5	83.72	5.2	83.88	83.00	-0.2	14,935	0.00%
2022/10/18	1.1	85.44	0.1	83.90	83.00	1	15,190	0.01%
2022/10/17	0.3	84.35	0	84.20	84.60	0.3	15,263	0.00%
2022/10/14	3.1	90.29	4.2	91.86	88.00	-1.1	15,056	-0.01%
2022/10/13	6.3	90.10	5.1	88.90	88.80	1.2	14,846	0.01%
2022/10/12	0.3	88.74	4.2	86.01	90.50	-4	14,838	-0.03%
2022/10/11	4.2	86.09	5	84.62	85.10	-0.8	15,139	-0.01%
2022/10/07	12.1	93.08	24	91.37	91.50	-11.9	15,242	-0.08%
2022/10/06	10.1	95.44	10	94.80	94.80	0.1	15,505	0.00%
2022/10/05	20	96.16	20.3	95.85	94.60	-0.3	15,616	0.00%
2022/10/04	6.3	93.57	5	94.20	92.90	1.3	15,765	0.01%
2022/10/03	37	94.43	49.1	94.04	93.80	-12.1	15,903	-0.08%
2022/09/30	71	91.71	65	91.72	92.80	6	15,691	0.04%
2022/09/29	9.3	87.71	4	87.48	86.00	5.3	15,337	0.03%
2022/09/28	125.1	91.16	127	90.43	89.20	-1.9	15,337	-0.01%	大買/大賣/
2022/09/27	18.1	96.31	16	95.50	94.00	2.1	15,426	0.01%
2022/09/26	28	98.33	31.1	97.42	97.00	-3.1	15,254	-0.02%
2022/09/23	9	98.18	12.8	99.92	102.00	-3.7	15,044	-0.02%
2022/09/22	1.2	93.90	4	94.03	95.00	-2.8	14,706	-0.02%
2022/09/21	3	92.00	1	92.10	93.70	2	14,786	0.01%
2022/09/20	1	89.70	1	90.79	91.10	0	14,894	0.00%
2022/09/19	18.1	90.98	0.9	89.98	88.10	17.2	15,034	0.11%
2022/09/06	2	78.00	1	77.70	77.70	1	15,220	0.01%
2022/09/01	1.5	82.03	0	0.00	81.00	1.5	17,967	0.01%
2022/08/31	0	0.00	1	83.00	83.60	-1	18,273	-0.01%
2022/08/29	0	0.00	1	80.10	80.50	-1	18,158	-0.01%
2022/08/26	0.5	83.30	1	83.70	83.40	-0.5	18,113	0.00%
2022/08/25	6	84.22	12	83.86	83.80	-6	18,032	-0.03%
2022/08/24	2	83.15	0	0.00	80.30	2	17,975	0.01%
2022/08/22	1	82.00	10	85.20	82.10	-9	18,094	-0.05%
2022/08/19	1	84.00	1	84.00	83.10	0	18,040	0.00%
2022/08/17	0	0.00	5	81.90	82.70	-5	18,257	-0.03%
2022/08/16	5	82.38	1	82.50	82.30	4	18,279	0.02%
2022/08/15	0	0.00	2	80.80	80.50	-2	18,163	-0.01%
2022/08/12	1	78.60	2	80.05	78.60	-1	18,131	-0.01%
2022/08/11	4	79.43	1	79.00	79.00	3	18,111	0.02%
2022/08/10	9	79.21	9	78.73	79.30	0	18,135	0.00%
2022/08/09	3	74.40	3.1	76.93	77.50	-0.1	17,820	0.00%
2022/08/08	3	70.90	4	72.80	73.90	-1	17,699	-0.01%
2022/08/05	8	71.54	8	72.94	72.00	0	17,868	0.00%
2022/08/04	4.1	73.15	2.1	73.72	72.00	2	17,561	0.01%
2022/08/03	2.1	80.86	2	80.85	79.90	0.1	17,371	0.00%
2022/08/01	0	0.00	0.1	81.10	81.10	-0.1	17,685	0.00%
2022/07/29	0	0.00	0.1	82.02	81.30	-0.1	17,828	0.00%
2022/07/28	1	80.30	2	80.20	81.30	-1	18,013	-0.01%
2022/07/27	0	82.00	0	0.00	82.00	0	17,969	0.00%
2022/07/26	1.1	80.82	1	81.59	80.60	0.1	17,962	0.00%
2022/07/25	1.1	82.73	0	0.00	82.00	1.1	18,124	0.01%
2022/07/22	1.1	83.23	6	83.25	83.20	-4.9	18,249	-0.03%
2022/07/21	4	82.85	1	83.20	82.70	3	18,378	0.02%
2022/07/20	6.3	82.88	7	82.37	82.00	-0.7	18,350	0.00%
2022/07/19	5	80.40	3	80.20	79.30	2	18,343	0.01%
2022/07/18	0	0.00	1	77.90	78.60	-1	18,432	-0.01%
2022/07/15	1	77.50	1	78.40	78.10	0	18,611	0.00%
2022/07/14	9	75.56	11	76.27	78.00	-2	18,439	-0.01%
2022/07/13	4	73.63	4	73.65	72.80	0	18,099	0.00%
2022/07/12	7	70.57	2	70.00	69.30	5	17,954	0.03%
2022/07/11	2	71.60	7	71.51	73.00	-5	17,971	-0.03%
2022/07/08	9	70.38	8	71.65	72.00	1	17,874	0.01%
2022/07/07	16	67.55	15	68.27	69.60	1	17,515	0.01%
2022/07/06	1	67.40	1	67.80	67.80	0	17,041	0.00%
2022/07/05	5	68.79	5	66.90	66.70	0	16,886	0.00%
2022/07/04	1	64.00	1	64.95	67.80	0	16,571	0.00%
2022/07/01	10	70.38	9	70.97	68.50	1	16,229	0.01%
2022/06/30	11	78.02	5	78.56	76.10	6	15,884	0.04%
2022/06/29	7	84.58	3	84.83	84.50	4	15,899	0.03%
2022/06/28	11	85.06	4	84.70	84.50	7	15,979	0.04%
2022/06/27	18	84.12	16	84.88	85.50	2	16,184	0.01%
2022/06/24	10	84.42	10	82.98	83.00	0	16,060	0.00%
2022/06/23	0	0.00	0	81.50	79.50	0	15,859	0.00%
2022/06/22	0	80.10	1	79.00	78.60	-1	15,933	-0.01%
2022/06/21	5	80.10	3	81.30	80.90	2	15,950	0.01%
2022/06/20	13	78.72	12	78.86	78.00	1	16,223	0.01%
2022/06/17	8	80.30	6	79.73	79.70	2	16,427	0.01%
2022/06/16	1	83.14	0	0.00	83.10	1	16,176	0.01%
2022/06/15	11	90.08	8	88.96	87.60	3	16,094	0.02%
2022/06/14	6	91.43	11.1	90.68	91.00	-5.1	15,995	-0.03%
2022/06/13	17	92.46	15	93.42	93.70	2	15,559	0.01%
2022/06/10	24	88.75	46.2	89.31	92.90	-22.2	14,723	-0.15%
2022/06/09	9	83.36	4	83.65	84.50	5	13,433	0.04%
2022/06/08	1	79.80	0	0.00	79.80	1	13,093	0.01%
2022/06/06	1	80.40	0	0.00	79.70	1	13,305	0.01%
2022/06/02	1	81.10	0	0.00	81.10	1	13,452	0.01%
2022/06/01	5	81.60	1	81.00	81.00	4	13,610	0.03%
2022/05/31	1	81.40	5	81.10	81.30	-4	13,574	-0.03%
2022/05/30	1.2	78.81	9	80.61	80.90	-7.8	13,569	-0.06%
2022/05/27	13	77.39	2	77.51	77.60	11	13,579	0.08%
2022/05/26	8	78.02	1	80.00	76.10	7	13,660	0.05%
2022/05/24	3	80.50	0	0.00	79.40	3	13,724	0.02%
2022/05/23	0.1	82.70	0	0.00	81.90	0.1	13,716	0.00%
2022/05/20	1	82.60	0	0.00	81.60	1	13,890	0.01%
2022/05/19	3.1	82.87	1	83.00	82.60	2.1	14,125	0.01%
2022/05/18	3	86.40	4	87.38	85.40	-1	14,076	-0.01%
2022/05/17	1	86.20	0	0.00	87.10	1	14,059	0.01%
2022/05/16	3	86.77	7	87.09	86.10	-4	14,156	-0.03%
2022/05/13	3	85.97	13.5	84.73	85.50	-10.5	14,000	-0.07%
2022/05/12	2	84.05	2	83.60	82.20	0	13,723	0.00%
2022/05/11	1	82.40	0	0.00	82.20	1	13,722	0.01%
2022/05/10	3	80.67	2	81.90	82.00	1	13,907	0.01%
2022/05/09	5	83.56	6	83.43	83.50	-1	13,933	-0.01%
2022/05/05	5	86.50	6	86.08	85.00	-1	14,313	-0.01%
2022/05/04	2	84.35	2	84.90	84.70	0	14,319	0.00%
2022/04/29	4	86.38	6	83.78	83.00	-2	14,949	-0.01%
2022/04/28	17	83.64	8	84.00	84.40	9	15,188	0.06%
2022/04/27	6	81.33	4	82.09	82.20	2	15,409	0.01%
2022/04/26	0	0.00	1	80.10	78.90	-1	15,952	-0.01%
2022/04/25	1	80.78	1	81.60	78.20	0	17,592	0.00%
2022/04/22	14	84.56	27	84.40	83.20	-13	18,309	-0.07%
2022/04/21	10	87.37	12	87.17	88.60	-2	18,150	-0.01%
2022/04/20	10	83.16	20	83.70	83.90	-10	17,843	-0.06%
2022/04/19	2	82.00	2	81.79	81.90	0	17,777	0.00%
2022/04/18	2	79.47	1	79.00	79.00	1	17,769	0.01%
2022/04/15	10	82.59	1	81.60	80.40	9	17,699	0.05%
2022/04/14	9.4	82.74	9	83.80	84.70	0.4	17,725	0.00%
2022/04/13	1	81.80	9	82.40	82.70	-8	17,740	-0.05%
2022/04/12	2	81.70	2	81.90	81.50	0	17,866	0.00%
2022/04/11	1	81.20	0	0.00	80.60	1	18,185	0.01%
2022/04/08	7.5	85.49	2	84.30	84.30	5.5	18,338	0.03%
2022/04/07	1	86.50	5.3	84.21	83.70	-4.3	18,264	-0.02%
2022/04/06	13	87.54	9	86.91	86.50	4	18,269	0.02%
2022/04/01	3	88.48	5	89.24	88.10	-2	18,349	-0.01%
2022/03/31	2	88.50	0	0.00	85.00	2	18,987	0.01%
2022/03/30	3	86.87	15	87.63	87.50	-12	19,497	-0.06%
2022/03/29	7	84.74	8	85.52	84.90	-1	19,574	-0.01%
2022/03/28	0	0.00	9	84.50	84.10	-9	19,911	-0.05%
2022/03/25	1	85.00	2	84.60	84.30	-1	20,157	0.00%
2022/03/24	0	0.00	4	84.35	84.60	-4	19,981	-0.02%
2022/03/23	9	84.78	5	84.74	84.00	4	19,952	0.02%
2022/03/22	15	82.51	14.2	83.12	83.20	0.8	19,614	0.00%
2022/03/21	1	81.10	2	81.50	81.10	-1	19,165	-0.01%
2022/03/18	6	79.17	4.8	78.96	80.20	1.2	19,076	0.01%
2022/03/17	0	0.00	7	77.32	78.00	-7	18,924	-0.04%
2022/03/16	6.8	72.35	7	72.76	72.70	-0.2	18,806	0.00%
2022/03/15	2	74.40	1	73.70	73.70	1	19,070	0.01%
2022/03/14	2	76.10	0	0.00	76.20	2	19,058	0.01%
2022/03/11	1	77.70	1	77.50	77.50	0	19,096	0.00%
2022/03/10	3.5	77.15	5	77.62	77.40	-1.5	19,112	-0.01%
2022/03/09	2	74.50	1	74.50	74.50	1	19,083	0.01%
2022/03/08	8.3	75.33	3.5	74.90	73.00	4.8	19,352	0.02%
2022/03/07	9	76.36	3	76.07	75.90	6	19,490	0.03%
2022/03/04	0	80.90	0	81.40	79.90	0	19,604	0.00%
2022/03/03	1	82.58	1	81.90	81.20	0	19,587	0.00%
2022/03/02	4.2	81.80	1	81.90	82.00	3.2	19,606	0.02%
2022/03/01	1	82.70	5	83.72	83.00	-4	19,523	-0.02%
2022/02/25	5	81.08	3.2	81.76	80.70	1.8	19,416	0.01%
2022/02/24	1	81.10	1	81.40	80.90	0	19,268	0.00%
2022/02/23	0	0.00	0.5	80.14	82.60	-0.5	19,255	0.00%
2022/02/22	3.5	80.18	3	80.03	79.10	0.5	19,533	0.00%
2022/02/21	11	82.45	6	82.82	81.50	5	19,734	0.03%
2022/02/18	6.1	81.50	3	82.23	82.30	3.1	19,605	0.02%
2022/02/17	2	81.40	1	83.60	81.70	1	19,788	0.01%
2022/02/16	12.4	82.22	7	82.46	82.20	5.4	20,081	0.03%
2022/02/15	2	80.65	4	79.65	79.70	-2	20,243	-0.01%
2022/02/14	2	80.10	2	80.95	80.90	0	20,233	0.00%
2022/02/11	2	80.80	2	80.85	80.50	0	20,318	0.00%
2022/02/10	7	80.94	4	81.03	80.30	3	20,465	0.01%
2022/02/09	2	81.50	6	81.88	82.00	-4	20,238	-0.02%
2022/02/08	27	81.23	16	81.62	82.30	11	20,134	0.05%
2022/02/07	4	78.93	4	78.82	79.20	0	20,136	0.00%
2022/01/26	1	75.30	1	75.43	75.30	0	19,988	0.00%
2022/01/25	6	76.15	6.1	75.90	74.60	-0.1	20,253	0.00%
2022/01/24	5	78.62	2	78.50	78.40	3	19,943	0.02%
2022/01/21	3	82.22	2	79.70	79.80	1	19,748	0.01%
2022/01/20	9	85.18	10	84.94	84.20	-1	19,449	-0.01%
2022/01/19	24	84.66	28	85.60	88.50	-4	19,270	-0.02%
2022/01/18	91.3	84.43	95.2	84.59	86.50	-3.9	18,766	-0.02%
2022/01/17	5	80.24	21	81.08	81.90	-16	17,478	-0.09%
2022/01/14	1	71.50	0	74.80	74.60	1	17,043	0.01%
2022/01/11	1	73.20	1	73.00	73.00	0	17,225	0.00%
2022/01/07	6	73.40	2	73.80	73.80	4	17,320	0.02%
2022/01/06	3	75.73	1	75.51	75.70	2	17,216	0.01%
2022/01/05	4	78.14	7	77.29	76.90	-3	17,223	-0.02%
2022/01/04	5	79.67	3.5	79.87	79.80	1.5	17,119	0.01%
2022/01/03	11	78.34	14	78.51	78.40	-3	17,047	-0.02%
2021/12/30	2	76.00	3	76.20	76.00	-1	17,006	-0.01%
2021/12/29	0	0.00	2	77.00	77.00	-2	17,188	-0.01%
2021/12/28	4	75.80	1	76.20	75.30	3	17,376	0.02%
2021/12/27	21	79.81	20.1	81.11	76.80	1	17,290	0.01%
2021/12/24	4	79.48	28	79.11	79.50	-24	16,521	-0.15%
2021/12/23	10	77.36	4	77.48	76.10	6	16,079	0.04%
2021/12/22	13.5	76.16	10	76.42	76.80	3.5	16,097	0.02%
2021/12/21	11	74.84	22	74.59	74.80	-11	16,350	-0.07%
2021/12/20	0	0.00	4	72.00	72.10	-4	16,748	-0.02%
2021/12/17	6	72.40	1	71.60	71.80	5	17,353	0.03%
2021/12/16	1	72.90	4	72.92	72.90	-3	18,473	-0.02%
2021/12/14	36	70.67	31	70.21	69.70	5	19,915	0.03%
2021/12/10	33	71.93	32	71.99	71.80	1	20,003	0.00%
2021/12/09	15	73.48	10	73.81	71.80	5	20,153	0.02%
2021/12/08	1	71.71	16	72.13	71.70	-15	20,243	-0.07%
2021/12/07	7	71.60	0	0.00	71.40	7	20,510	0.03%
2021/12/06	6	71.92	0	0.00	71.50	6	20,847	0.03%
2021/12/03	3	73.40	32	73.45	73.10	-29	21,083	-0.14%
2021/12/02	64	75.89	30	74.15	73.40	34	21,248	0.16%
2021/12/01	6	73.68	20	74.13	74.80	-14	21,001	-0.07%
2021/11/30	20.2	72.47	19	72.50	71.90	1.2	20,871	0.01%
2021/11/29	2	67.60	5	68.37	70.20	-3	20,898	-0.01%
2021/11/26	4	68.96	3	68.77	68.60	1	21,168	0.00%
2021/11/25	3	70.83	5	70.89	70.60	-2	21,544	-0.01%
2021/11/24	4	70.20	3	70.71	71.70	1	21,825	0.00%
2021/11/23	5	70.72	0.1	70.60	69.50	4.9	22,059	0.02%
2021/11/22	7	71.41	2	71.80	71.20	5	22,250	0.02%
2021/11/19	10	72.63	6	73.52	72.00	4	22,468	0.02%
2021/11/18	5	77.48	8.5	76.46	74.30	-3.5	22,692	-0.02%
2021/11/17	8	76.19	12	75.87	76.60	-4	22,937	-0.02%
2021/11/16	2	75.95	2.2	76.23	76.10	-0.2	23,234	0.00%
2021/11/15	15.3	76.28	14.2	76.05	77.10	1.1	23,129	0.00%
2021/11/12	9	73.21	25	72.68	72.90	-16	22,814	-0.07%
2021/11/11	2	70.40	4	70.68	70.30	-2	22,494	-0.01%
2021/11/10	8	69.44	5	69.68	69.30	3	22,421	0.01%
2021/11/09	12	71.78	16	71.65	71.40	-4	22,333	-0.02%
2021/11/08	2	69.95	4	69.25	68.90	-2	22,056	-0.01%
2021/11/05	5	71.02	4	70.37	69.80	1	22,045	0.00%
2021/11/04	9	70.60	11	71.50	70.50	-2	21,995	-0.01%
2021/11/03	4	68.50	3	68.67	69.20	1	21,721	0.00%
2021/11/02	9	68.48	8	67.93	68.70	1	21,595	0.00%
2021/11/01	7	67.01	1	67.10	66.80	6	21,179	0.03%
2021/10/29	2	66.25	1	67.10	66.40	1	21,456	0.00%
2021/10/28	1	66.40	2	67.20	66.10	-1	21,356	0.00%
2021/10/27	7	66.70	3	67.37	66.50	4	21,276	0.02%
2021/10/26	7	67.69	2	68.15	66.10	5	21,051	0.02%
2021/10/25	10	66.86	13	67.48	67.60	-3	20,900	-0.01%
2021/10/22	17	68.88	14	68.51	69.50	3	20,581	0.01%
2021/10/21	1	66.70	2	66.35	65.40	-1	20,217	0.00%
2021/10/20	3	65.07	1.1	65.55	65.60	1.9	20,230	0.01%
2021/10/19	11	65.99	7	66.51	65.20	4	20,243	0.02%
2021/10/18	3	64.80	0	0.00	64.00	3	20,262	0.01%
2021/10/15	22	66.28	12	65.71	65.40	10	20,318	0.05%
2021/10/14	1	64.00	1	64.00	63.60	0	20,393	0.00%
2021/10/13	0	0.00	11.1	64.08	63.50	-11.1	20,486	-0.05%
2021/10/12	2	67.10	3	66.70	66.50	-1	20,602	0.00%
2021/10/08	8	67.13	14	67.08	67.20	-6	20,877	-0.03%
2021/10/07	16.2	66.02	6	65.75	66.20	10.2	20,748	0.05%
2021/10/06	5	64.22	5	63.82	61.90	0	20,929	0.00%
2021/10/05	6	64.92	11	64.29	65.30	-5	21,158	-0.02%
2021/10/04	7	61.97	14	62.55	61.10	-7	21,377	-0.03%
2021/10/01	7	63.64	0	0.00	62.00	7	21,852	0.03%
2021/09/30	1	65.30	1	65.70	65.00	0	22,125	0.00%
2021/09/29	5	66.56	3	65.83	64.40	2	22,091	0.01%
2021/09/28	8	66.04	11	66.07	68.30	-3	21,963	-0.01%
2021/09/27	28	68.13	37	68.54	67.80	-9	21,377	-0.04%
2021/09/24	15	75.35	8	74.16	73.20	7	20,841	0.03%
2021/09/23	59	76.94	41	76.54	75.20	18	20,504	0.09%
2021/09/22	8	72.59	7	72.76	74.00	1	19,655	0.01%
2021/09/17	61	73.13	76.1	72.40	74.00	-15.1	19,780	-0.08%
2021/09/15	1	67.80	1	68.00	67.90	0	20,570	0.00%
2021/09/14	2	66.55	5	67.20	67.10	-3	21,067	-0.01%
2021/09/13	9	68.08	1	67.40	66.80	8	21,772	0.04%
2021/09/10	1	68.80	2.1	71.07	71.40	-1.1	22,090	-0.01%
2021/09/09	4	67.50	12.2	67.77	69.00	-8.2	22,192	-0.04%
2021/09/08	13	65.56	8	65.40	63.40	5	21,866	0.02%
2021/09/07	8	68.88	3	68.23	67.50	5	21,743	0.02%
2021/09/06	9.1	71.88	9	71.41	71.00	0.1	21,739	0.00%
2021/09/02	9	73.40	10	73.60	71.80	-1	22,925	0.00%
2021/09/01	10	73.41	4.1	73.34	73.90	5.9	22,892	0.03%
2021/08/31	15	71.87	37.4	71.82	73.50	-22.4	22,774	-0.10%
2021/08/30	6	68.67	9.2	69.56	70.20	-3.2	22,515	-0.01%
2021/08/27	22.2	68.51	177	68.75	67.00	-154.8	22,888	-0.68%	大賣/鉅額交易
2021/08/26	14.1	71.82	5	72.16	71.00	9.1	22,684	0.04%
2021/08/25	12	72.33	14.2	72.54	73.60	-2.2	22,699	-0.01%
2021/08/24	193.1	71.38	32	71.62	71.90	161.1	22,793	0.71%	大買/鉅額交易
2021/08/23	13	68.31	7	67.87	68.40	6	22,466	0.03%
2021/08/20	2	68.30	11	66.73	68.30	-9	21,927	-0.04%
2021/08/19	2.1	62.58	2	62.55	62.10	0.1	21,540	0.00%
2021/08/18	2	62.10	4.2	62.91	64.20	-2.2	21,563	-0.01%
2021/08/17	1.1	58.46	2	61.30	58.40	-1	21,806	0.00%
2021/08/16	2	62.00	0	0.00	61.80	2	21,904	0.01%
2021/08/13	1.2	64.01	1	67.10	63.00	0.2	22,091	0.00%
2021/08/11	5	66.14	0.1	67.70	66.70	4.9	22,430	0.02%
2021/08/10	3	68.73	2	68.60	67.60	1	22,891	0.00%
2021/08/09	2	70.90	0	0.00	69.80	2	23,158	0.01%
2021/08/06	0	0.00	4	71.83	72.00	-4	23,356	-0.02%
2021/08/05	1	71.81	5.2	72.41	71.60	-4.2	23,597	-0.02%
2021/08/04	15.1	74.28	15	74.35	72.90	0.1	23,730	0.00%
2021/08/03	0	73.10	35	73.03	72.80	-35	23,608	-0.15%
2021/08/02	38	71.82	6	72.42	72.60	32	23,615	0.14%
2021/07/30	2.2	72.75	9	71.50	71.50	-6.9	23,555	-0.03%
2021/07/29	13	71.92	6	72.68	72.50	7	23,566	0.03%
2021/07/28	4	70.20	7.2	71.35	72.20	-3.2	23,539	-0.01%
2021/07/27	7	74.29	1	74.00	73.00	6	23,608	0.03%
2021/07/26	0	0.00	2.2	75.44	75.80	-2.2	23,587	-0.01%
2021/07/23	0	74.30	4	74.20	73.70	-4	23,536	-0.02%
2021/07/22	16	76.42	19.1	75.56	75.60	-3.1	23,612	-0.01%
2021/07/21	5.2	74.98	4.1	74.78	74.00	1.1	23,653	0.00%
2021/07/20	7.1	73.94	6	75.13	74.90	1.1	23,966	0.00%
2021/07/19	4.1	76.15	3	76.33	75.50	1.1	24,015	0.00%
2021/07/16	5	76.50	3	76.60	77.40	2	23,986	0.01%
2021/07/15	10.2	77.58	9	78.49	77.90	1.2	23,945	0.00%
2021/07/14	11	79.74	15	79.69	80.10	-4	23,673	-0.02%
2021/07/13	16.3	79.73	21	80.46	79.50	-4.7	23,558	-0.02%
2021/07/12	15.1	80.50	7	80.83	80.00	8.1	23,234	0.03%
2021/07/09	35	78.32	27	77.85	77.10	8	22,821	0.04%
2021/07/08	10	75.34	12	75.72	77.90	-2	22,565	-0.01%
2021/07/07	26	73.28	25	73.24	71.50	1	22,038	0.00%
2021/07/06	20	70.09	10	70.37	70.50	10	21,536	0.05%
2021/07/05	8	69.51	8	69.54	69.00	0	21,469	0.00%
2021/07/02	7	66.90	3	67.20	67.30	4	21,371	0.02%
2021/07/01	7	66.70	9	66.43	66.90	-2	21,323	-0.01%
2021/06/30	23	67.66	16	67.71	66.90	7	21,245	0.03%
2021/06/29	2	67.00	134.5	67.42	68.60	-132.5	21,157	-0.63%	大賣/鉅額交易
2021/06/28	69	68.71	78	69.22	68.50	-9	20,979	-0.04%
2021/06/25	31.5	68.44	158	68.91	67.50	-126.5	20,524	-0.62%	大賣/鉅額交易
2021/06/24	49	65.64	28	66.20	66.60	21	19,750	0.11%
2021/06/23	188	65.24	14	64.87	67.30	174	18,688	0.93%	大買/鉅額交易
2021/06/22	63	63.41	50	62.56	61.20	13	18,167	0.07%
2021/06/21	35	61.66	76	61.38	62.20	-41	17,304	-0.24%
2021/06/18	12	59.98	9	58.98	58.20	3	16,717	0.02%
2021/06/17	9	59.07	1	58.80	59.30	8	16,341	0.05%
2021/06/16	10	59.00	2	58.75	58.90	8	16,350	0.05%
2021/06/15	3	59.30	12	59.73	59.60	-9	16,266	-0.06%
2021/06/11	64	59.90	33	59.06	58.70	31	16,170	0.19%
2021/06/10	31	60.27	90	59.67	61.50	-59	15,582	-0.38%
2021/06/09	36	58.65	29	57.19	57.00	7	14,780	0.05%
2021/06/08	6	57.87	7	57.74	58.00	-1	14,714	-0.01%
2021/06/07	0	0.00	7.1	56.45	57.10	-7.1	14,632	-0.05%
2021/06/04	47.1	57.40	14	56.58	55.60	33.1	14,561	0.23%
2021/06/03	10	57.22	3	57.53	57.60	7	14,382	0.05%
2021/06/02	35	57.26	11	57.36	57.40	24	15,129	0.16%
2021/06/01	12	57.04	41	56.58	57.10	-29	15,199	-0.19%
2021/05/31	17.1	54.95	16	54.17	55.20	1.1	15,227	0.01%
2021/05/28	0	0.00	1	52.60	53.10	-1	15,469	-0.01%
2021/05/27	10	52.45	2	52.30	52.50	8	15,987	0.05%
2021/05/26	5	53.48	5	53.62	53.10	0	16,018	0.00%
2021/05/25	4	53.70	48	53.15	53.70	-44	16,292	-0.27%
2021/05/24	2	52.05	1	51.70	52.40	1	16,165	0.01%
2021/05/21	40	50.88	15	50.84	51.00	25	16,101	0.16%
2021/05/20	5	50.06	5	49.72	49.15	0	16,063	0.00%
2021/05/19	24	50.31	21	50.56	50.80	3	16,355	0.02%
2021/05/18	49.1	49.88	58	50.64	50.50	-8.9	16,269	-0.05%
2021/05/17	26	46.60	12	46.50	48.25	14	16,002	0.09%
2021/05/14	50	45.72	62	45.90	45.90	-12	15,709	-0.08%
2021/05/13	29	43.69	40	42.24	43.85	-11	15,454	-0.07%
2021/05/12	6	43.67	34	42.35	41.85	-28	15,261	-0.18%
2021/05/11	12	47.90	1	49.05	46.50	11	15,083	0.07%
2021/05/10	1	50.80	2	50.80	51.00	-1	14,954	-0.01%
2021/05/06	5	48.76	0	0.00	48.60	5	15,325	0.03%
2021/05/05	2	49.10	0	0.00	49.45	2	15,640	0.01%
2021/05/04	12	50.77	3	48.93	48.60	9	15,717	0.06%
2021/05/03	42	52.81	4	53.15	52.40	38	15,715	0.24%
2021/04/29	0	0.00	1	55.00	54.90	-1	15,787	-0.01%
2021/04/28	6	54.70	1	54.60	54.40	5	15,954	0.03%
2021/04/27	18	56.14	10	56.50	55.20	8	16,104	0.05%
2021/04/26	23	57.52	15	57.75	57.60	8	16,107	0.05%
2021/04/23	3	56.33	12	56.14	56.80	-9	16,313	-0.06%
2021/04/22	1.1	54.73	1	56.40	54.50	0.1	17,306	0.00%
2021/04/21	7	56.20	3	56.00	55.80	4	18,548	0.02%
2021/04/20	1	54.70	5	55.72	55.60	-4	18,986	-0.02%
2021/04/19	1.1	54.55	1	54.90	55.00	0.1	19,073	0.00%
2021/04/16	2	53.70	10	54.10	54.50	-8	19,226	-0.04%
2021/04/15	1	52.40	2	53.15	53.30	-1	19,540	-0.01%
2021/04/14	4.1	52.45	2	50.80	52.10	2.1	20,165	0.01%
2021/04/13	16.1	54.50	7	54.61	53.30	9.1	20,424	0.04%
2021/04/12	24	55.75	0	0.00	55.10	24	20,580	0.12%
2021/04/09	8	55.48	7	55.84	55.60	1	20,790	0.00%
2021/04/08	4	56.53	12	56.13	56.30	-8	20,714	-0.04%
2021/04/07	0	0.00	1	55.50	55.20	-1	20,671	0.00%
2021/04/06	1	55.00	0	0.00	55.00	1	20,774	0.00%
2021/04/01	15	55.60	5	55.78	55.10	10	20,871	0.05%
2021/03/31	7	55.40	20	55.90	56.20	-13	20,914	-0.06%
2021/03/30	1	54.60	3	55.00	55.20	-2	20,906	-0.01%
2021/03/29	0	0.00	6	55.02	54.70	-6	21,165	-0.03%
2021/03/26	46	54.60	52	55.00	55.00	-6	21,781	-0.03%
2021/03/24	6	54.92	0	0.00	55.80	6	23,017	0.03%
2021/03/23	34	55.76	27	55.93	55.20	7	24,177	0.03%
2021/03/22	1	54.40	2	54.55	54.50	-1	25,564	0.00%
2021/03/19	13	54.87	2	54.60	54.90	11	26,379	0.04%
2021/03/18	3	55.20	1	55.30	55.40	2	26,682	0.01%
2021/03/17	10	55.07	8	55.33	55.20	2	26,843	0.01%
2021/03/16	23	56.16	30	55.75	56.00	-7	26,959	-0.03%
2021/03/15	9	56.51	3	57.13	56.60	6	27,473	0.02%
2021/03/12	5	57.34	4	58.00	56.80	1	28,315	0.00%
2021/03/11	4	56.38	2	56.55	57.20	2	28,314	0.01%
2021/03/10	2	56.45	7	57.06	55.80	-5	28,369	-0.02%
2021/03/09	30	57.68	22	57.23	56.10	8	28,478	0.03%
2021/03/08	24	58.53	73	59.11	58.50	-49	28,130	-0.17%
2021/03/05	13	55.48	23	56.58	57.40	-10	27,418	-0.04%
2021/03/04	14	56.04	18	57.14	55.20	-4	27,432	-0.01%
2021/03/03	30	56.48	19	56.05	56.00	11	27,244	0.04%
2021/03/02	4	55.98	144	56.20	56.90	-140	27,361	-0.51%	大賣/鉅額交易
2021/02/26	110	54.41	1	54.30	54.20	109	27,598	0.39%	大買/鉅額交易
2021/02/25	38	55.81	0	0.00	55.90	38	28,817	0.13%
2021/02/24	4	55.65	16.4	55.70	56.20	-12.4	28,672	-0.04%
2021/02/23	8	54.55	2	54.70	54.60	6	28,567	0.02%
2021/02/22	10	55.69	5	55.36	55.30	5	29,133	0.02%
2021/02/19	10	55.46	9	55.96	55.20	1	29,472	0.00%
2021/02/18	13	55.02	2	54.95	54.70	11	29,370	0.04%
2021/02/17	3	53.87	72	55.45	55.10	-69	29,266	-0.24%
2021/02/05	25	53.10	41	52.26	52.40	-16	29,022	-0.06%
2021/02/04	10	52.30	10	52.10	52.60	0	29,098	0.00%
2021/02/03	10	52.01	6	52.40	51.80	4	29,153	0.01%
2021/02/02	2	52.00	0.1	52.30	52.30	1.9	29,241	0.01%
2021/02/01	8	51.18	0	0.00	51.70	8	29,392	0.03%
2021/01/29	10.1	54.04	13	54.02	52.10	-2.9	29,399	-0.01%
2021/01/28	18	53.70	20	54.38	54.00	-2	29,365	-0.01%
2021/01/27	38	54.80	7	54.49	54.30	31	29,304	0.11%
2021/01/26	1	52.40	5	53.04	52.60	-4	29,082	-0.01%
2021/01/25	2	51.90	2	52.35	52.10	0	29,081	0.00%
2021/01/22	4	52.53	4	52.40	53.30	0	29,043	0.00%
2021/01/21	4	52.15	1	51.90	51.90	3	29,111	0.01%
2021/01/20	59	52.71	1	51.70	51.80	58	29,221	0.20%
2021/01/19	5	55.32	6.1	55.30	54.90	-1.1	29,169	0.00%
2021/01/18	40.1	57.62	35	57.95	56.00	5.1	29,279	0.02%
2021/01/15	33	60.86	17	59.69	57.20	16	28,862	0.06%
2021/01/14	20.4	59.36	56	58.47	58.60	-35.6	28,001	-0.13%
2021/01/13	9	55.19	46	54.36	55.80	-37	27,286	-0.14%
2021/01/12	3	50.93	11	51.56	51.90	-8	27,793	-0.03%
2021/01/11	23	51.39	13	51.50	51.30	10	29,346	0.03%
2021/01/08	16	53.96	23	55.52	52.80	-7	29,446	-0.02%
2021/01/07	32	54.81	43.1	55.79	54.80	-11.1	29,322	-0.04%
2021/01/06	0	0.00	15	53.31	54.40	-15	28,939	-0.05%
2021/01/05	33	52.50	5	52.60	52.90	28	28,551	0.10%
2021/01/04	14	51.29	12	51.45	51.90	2	28,438	0.01%
2020/12/31	5	50.86	40	50.49	50.50	-35	28,400	-0.12%
2020/12/30	7	50.66	11	50.90	50.90	-4	28,752	-0.01%
2020/12/29	26	50.53	14	50.33	50.30	12	28,854	0.04%
2020/12/28	42	50.61	25	50.62	50.60	17	28,837	0.06%
2020/12/25	39	51.19	89	51.59	50.90	-50	28,916	-0.17%
2020/12/24	19	51.90	24	51.96	51.80	-5	29,015	-0.02%
2020/12/23	31	52.03	20	52.08	51.70	11	29,190	0.04%
2020/12/22	77.1	53.65	23	55.19	51.50	54.1	29,768	0.18%
2020/12/21	18	57.19	69	56.94	56.70	-51	29,556	-0.17%
2020/12/18	40	55.91	37	56.26	56.20	3	29,020	0.01%
2020/12/17	81	56.26	60	56.33	55.30	21	28,672	0.07%
2020/12/16	83	54.59	84.2	55.11	56.30	-1.2	27,633	0.00%
2020/12/15	40	53.18	44	53.46	51.70	-4	26,277	-0.02%
2020/12/14	46	52.34	48	52.12	52.30	-2	25,856	-0.01%
2020/12/11	19	50.56	22	50.76	51.30	-3	25,771	-0.01%
2020/12/10	9.1	50.70	3	50.40	50.30	6.1	25,930	0.02%
2020/12/09	16	52.86	26.1	53.10	52.00	-10.1	25,920	-0.04%
2020/12/08	18.1	52.38	37	52.22	52.20	-18.9	25,644	-0.07%
2020/12/07	7	49.67	6	50.46	50.10	1	25,214	0.00%
2020/12/04	25	50.09	21	49.64	49.50	4	25,529	0.02%
2020/12/03	19	50.04	7	49.93	50.80	12	25,769	0.05%
2020/12/02	15	50.41	7	50.51	49.75	8	26,120	0.03%
2020/12/01	19	50.72	10	50.64	50.50	9	26,385	0.03%
2020/11/30	50	51.97	25	52.07	51.60	25	26,717	0.09%
2020/11/27	11	51.01	23	51.56	51.80	-12	27,004	-0.04%
2020/11/26	13	50.47	31	50.76	50.50	-18	27,466	-0.07%
2020/11/25	15	51.67	10	50.90	50.20	5	27,248	0.02%
2020/11/24	23	51.50	58	51.24	51.30	-35	27,467	-0.13%
2020/11/23	13	48.74	1	48.95	48.50	12	27,037	0.04%
2020/11/20	6	48.12	5	48.18	47.95	1	27,737	0.00%
2020/11/19	22	48.32	6	48.25	47.60	16	28,676	0.06%
2020/11/18	8	47.29	10	46.89	47.45	-2	30,627	-0.01%
2020/11/17	2	45.78	7	45.44	45.45	-5	31,153	-0.02%
2020/11/16	2	44.38	8	44.46	44.35	-6	32,848	-0.02%
2020/11/13	1	44.15	3	44.10	44.10	-2	34,025	-0.01%
2020/11/12	4	44.50	6	44.31	44.45	-2	35,252	-0.01%
2020/11/11	14	43.83	3	44.08	43.65	11	36,177	0.03%
2020/11/10	6	44.73	0	0.00	44.00	6	38,066	0.02%
2020/11/09	9	44.57	7	44.59	44.90	2	41,214	0.00%
2020/11/06	6	44.52	7	45.03	44.30	-1	42,827	0.00%
2020/11/05	2	44.70	1	44.75	44.40	1	43,410	0.00%
2020/11/04	8	45.35	2	45.18	45.15	6	44,703	0.01%
2020/11/03	2	44.60	13	44.44	44.85	-11	45,064	-0.02%
2020/11/02	8	43.23	6	43.26	43.20	2	45,504	0.00%
2020/10/30	7	44.65	3	44.87	43.95	4	46,417	0.01%
2020/10/29	5	44.73	1	44.80	44.95	4	46,758	0.01%
2020/10/28	9	44.56	9	44.86	44.55	0	46,990	0.00%
2020/10/27	13	45.90	3.6	46.02	45.80	9.4	47,118	0.02%
2020/10/26	7	46.57	3	46.63	46.10	4	47,493	0.01%
2020/10/23	13	47.65	1	47.55	47.60	12	48,034	0.02%
2020/10/22	7	48.36	6	48.79	48.05	1	48,619	0.00%
2020/10/21	35	49.75	23	49.52	48.95	12	49,101	0.02%
2020/10/20	33	50.67	23	50.36	51.20	10	49,549	0.02%
2020/10/19	13	49.85	54	50.63	50.90	-41	49,388	-0.08%
2020/10/16	9	46.77	10	46.78	46.35	-1	48,913	0.00%
2020/10/15	8	46.41	3	46.17	45.95	5	49,896	0.01%
2020/10/14	7	46.47	14	46.98	47.35	-7	51,513	-0.01%
2020/10/13	4	45.29	0	0.00	45.40	4	53,410	0.01%
2020/10/12	4	45.86	3	45.53	45.40	1	54,813	0.00%
2020/10/08	10	46.12	3	46.28	46.20	7	56,601	0.01%
2020/10/07	9	46.29	4	46.06	45.85	5	57,105	0.01%
2020/10/06	0	0.00	3	46.27	46.55	-3	58,423	-0.01%
2020/10/05	2	44.93	3	45.17	45.35	-1	58,930	0.00%
2020/09/30	3	44.73	0	0.00	44.60	3	59,080	0.01%
2020/09/29	11	45.12	14	45.37	45.35	-3	59,132	-0.01%
2020/09/28	1	44.70	1	45.30	44.50	0	59,409	0.00%
2020/09/25	17	45.30	8	44.29	43.95	9	60,014	0.01%
2020/09/24	14	46.70	11	46.89	47.00	3	60,188	0.00%
2020/09/23	4	47.45	15	46.33	46.30	-11	59,961	-0.02%
2020/09/22	9	47.52	17	47.08	47.30	-8	60,325	-0.01%
2020/09/21	6	49.20	1	48.50	48.20	5	61,168	0.01%
2020/09/18	0	0.00	3	49.35	49.40	-3	61,286	0.00%
2020/09/17	10	48.68	4	48.49	48.50	6	61,454	0.01%
2020/09/16	4	49.34	1	50.00	49.25	3	61,484	0.00%
2020/09/15	18	49.81	3	49.63	49.15	15	61,668	0.02%
2020/09/14	4	49.94	4	50.18	49.60	0	61,621	0.00%
2020/09/11	9	49.89	6	49.62	48.85	3	62,002	0.00%
2020/09/10	9	49.93	7	49.93	49.70	2	63,001	0.00%
2020/09/09	6	50.92	2	50.30	50.70	4	63,631	0.01%
2020/09/08	15	51.25	53	52.03	50.60	-38	63,687	-0.06%
2020/09/07	23	52.91	13	52.95	51.80	10	63,840	0.02%
2020/09/04	14	52.42	26	53.48	54.80	-12	63,910	-0.02%
2020/09/03	2	54.30	6	54.60	53.90	-4	64,048	-0.01%
2020/09/02	15	53.50	12	54.11	53.80	3	64,353	0.00%
2020/09/01	27	52.64	32	52.95	53.10	-5	64,129	-0.01%
2020/08/31	7	51.74	20	52.04	51.40	-13	63,696	-0.02%
2020/08/28	53	52.85	60	52.23	51.80	-7	63,696	-0.01%
2020/08/27	16	54.58	20	54.90	55.10	-4	63,450	-0.01%
2020/08/26	75	54.82	64	54.24	53.90	11	63,286	0.02%
2020/08/25	71	54.29	67	54.50	54.00	4	62,944	0.01%
2020/08/24	206	57.19	123	58.75	55.20	83	62,792	0.13%	大買/大賣/
2020/08/21	58	57.08	84	56.32	57.40	-26	61,011	-0.04%
2020/08/20	156	54.44	169	53.16	52.20	-13	62,227	-0.02%	大買/大賣/
2020/08/19	111.5	56.68	96	56.62	56.60	15.5	61,656	0.03%	大買/
2020/08/18	40	54.86	40	54.70	56.20	0	61,108	0.00%
2020/08/17	16.5	53.41	25	53.96	53.10	-8.5	60,793	-0.01%
2020/08/14	40	51.96	51	52.31	53.10	-11	60,487	-0.02%
2020/08/13	97	50.71	102	50.74	52.20	-5	58,936	-0.01%	大賣/
2020/08/12	61	46.20	85	46.52	48.20	-24	56,215	-0.04%
2020/08/11	26	43.81	11	43.75	43.85	15	55,202	0.03%
2020/08/10	19	44.28	39	44.09	43.60	-20	55,347	-0.04%
2020/08/07	33	42.42	25	42.35	42.10	8	54,708	0.01%
2020/08/06	22	41.67	17	41.86	41.40	5	55,555	0.01%
2020/08/05	22	42.34	45	42.38	42.70	-23	55,729	-0.04%
2020/08/04	10	40.64	5	40.63	40.35	5	55,561	0.01%
2020/08/03	9	40.52	23	40.81	41.20	-14	55,548	-0.03%
2020/07/31	6	40.33	3	40.37	40.30	3	55,641	0.01%
2020/07/30	15	41.01	16	40.74	40.80	-1	56,159	0.00%
2020/07/29	45	41.43	28	41.26	40.55	17	56,588	0.03%
2020/07/28	93	42.96	114	42.14	42.50	-21	56,594	-0.04%	大賣/
2020/07/27	29	42.88	22	43.05	42.15	7	56,788	0.01%
2020/07/24	29	42.53	22.2	42.15	41.55	6.8	56,984	0.01%
2020/07/23	20	43.41	16	43.52	43.75	4	57,673	0.01%
2020/07/22	43	42.80	53	42.57	42.30	-10	58,198	-0.02%
2020/07/21	57	42.01	44	41.97	41.80	13	57,408	0.02%
2020/07/20	46	39.92	62	40.13	41.90	-16	57,098	-0.03%
2020/07/17	138	38.98	112	39.59	38.10	26	56,222	0.05%	大買/大賣/
2020/07/16	14	37.99	28	38.21	38.80	-14	54,977	-0.03%
2020/07/15	92	37.26	120	37.41	36.55	-28	54,307	-0.05%	大賣/
2020/07/14	42	35.88	99	35.69	35.65	-57	54,106	-0.11%
2020/07/13	22	36.00	52	36.19	36.50	-30	54,451	-0.06%
2020/07/10	11	33.68	16	34.00	33.90	-5	54,216	-0.01%
2020/07/09	10	34.30	26	33.95	33.65	-16	54,678	-0.03%
2020/07/08	21	33.97	17	33.93	34.20	4	55,282	0.01%
2020/07/07	14	34.40	4	34.19	33.70	10	55,943	0.02%
2020/07/06	110	35.30	93	35.72	35.15	17	56,323	0.03%	大買/
2020/07/03	17	34.43	26	34.46	34.50	-9	56,313	-0.02%
2020/07/02	67	33.26	9	33.28	33.20	58	55,775	0.10%
2020/07/01	22	33.71	18	33.98	33.40	4	56,138	0.01%
2020/06/30	90	33.77	66	33.62	33.60	24	57,055	0.04%
2020/06/29	15	32.24	6	32.33	32.10	9	57,793	0.02%
2020/06/24	13	31.78	24	31.85	32.00	-11	59,076	-0.02%
2020/06/23	20	31.62	12	31.61	31.65	8	60,318	0.01%
2020/06/22	17	32.33	8	32.11	32.05	9	60,822	0.01%
2020/06/19	13	33.26	3	33.38	33.30	10	61,315	0.02%
2020/06/18	19	33.32	32	33.31	33.15	-13	61,646	-0.02%
2020/06/17	73	34.28	45	33.65	33.20	28	61,513	0.05%
2020/06/16	13	33.51	30	33.48	34.25	-17	61,513	-0.03%
2020/06/15	6	31.73	13	31.70	31.15	-7	61,691	-0.01%
2020/06/12	2	32.65	1	32.60	32.45	1	63,144	0.00%
2020/06/11	15	33.35	6	33.48	33.75	9	64,561	0.01%
2020/06/10	18	33.37	9	33.09	33.10	9	65,914	0.01%
2020/06/09	24	34.56	38	34.71	33.90	-14	67,752	-0.02%
2020/06/08	30	34.62	28	34.92	33.95	2	68,454	0.00%
2020/06/05	9	34.96	8	35.28	35.00	1	70,044	0.00%
2020/06/04	107	35.53	11	35.38	35.00	96	71,378	0.13%	大買/
2020/06/03	39	35.27	68	35.77	35.25	-29	72,543	-0.04%
2020/06/02	47	36.92	38	36.47	36.10	9	73,155	0.01%
2020/06/01	19	37.43	21	37.47	37.80	-2	73,512	0.00%
2020/05/29	51	37.09	44	37.17	37.25	7	74,101	0.01%
2020/05/28	20	37.09	23	37.20	37.00	-3	74,253	0.00%
2020/05/27	140	38.47	79	38.18	36.90	61	73,667	0.08%	大買/
2020/05/26	13	35.49	34	35.11	36.45	-21	71,644	-0.03%
2020/05/25	27	32.63	22	33.11	33.15	5	70,485	0.01%
2020/05/22	66	34.04	38	34.24	33.35	28	69,924	0.04%
2020/05/21	27	33.68	34	33.76	33.65	-7	69,183	-0.01%
2020/05/20	19	32.91	21	32.78	32.70	-2	68,662	0.00%
2020/05/19	4	32.68	5	32.90	33.50	-1	68,360	0.00%
2020/05/18	19	33.05	56	32.24	32.30	-37	67,883	-0.05%
2020/05/15	13	33.60	20	33.75	34.10	-7	67,270	-0.01%
2020/05/14	29	33.58	10	33.73	32.55	19	66,571	0.03%
2020/05/13	73	34.17	18	33.98	33.60	55	66,131	0.08%
2020/05/12	16	33.90	19	33.85	34.50	-3	65,016	0.00%
2020/05/11	11	34.14	14	34.28	33.25	-3	64,952	0.00%
2020/05/08	41	33.47	36	33.34	33.20	5	64,286	0.01%
2020/05/07	17	32.59	18	32.84	33.50	-1	64,040	0.00%
2020/05/06	11	32.77	10	32.95	32.15	1	63,725	0.00%
2020/05/05	33	33.95	27	33.73	33.00	6	63,131	0.01%
2020/05/04	39	33.56	47	33.14	34.05	-8	62,617	-0.01%
2020/04/30	23	33.23	7	33.19	33.05	16	62,094	0.03%
2020/04/29	11	32.17	24	32.08	32.10	-13	61,518	-0.02%
2020/04/28	40	32.41	27	31.88	31.25	13	60,935	0.02%
2020/04/27	9	30.02	16	29.62	31.50	-7	59,408	-0.01%
2020/04/24	6	28.45	7	28.51	28.65	-1	58,034	0.00%
2020/04/23	18	28.32	17	28.42	28.50	1	57,913	0.00%
2020/04/22	12	27.26	50	27.43	28.35	-38	57,177	-0.07%
2020/04/21	10	27.71	9	27.53	27.05	1	56,362	0.00%
2020/04/20	11	27.70	9	28.18	27.70	2	55,798	0.00%
2020/04/17	89	28.76	147	28.48	27.80	-58	55,711	-0.10%	大賣/
2020/04/16	67	27.69	93	27.81	28.60	-26	54,579	-0.05%
2020/04/15	87	28.36	62	27.98	27.80	25	54,265	0.05%
2020/04/14	133	27.98	140	28.13	28.75	-7	53,103	-0.01%	大買/大賣/
2020/04/13	68	26.48	42	26.52	26.80	26	52,502	0.05%
2020/04/10	22	26.73	30	26.51	26.40	-8	52,164	-0.02%
2020/04/09	27	26.83	17	26.65	25.35	10	51,436	0.02%
2020/04/08	16	27.64	23	27.88	26.50	-7	50,729	-0.01%
2020/04/07	45	28.32	32	28.50	28.35	13	49,950	0.03%
2020/04/06	23	25.97	31	26.13	26.90	-8	50,020	-0.02%
2020/04/01	185	24.79	165	24.40	25.15	20	49,877	0.04%	大買/大賣/
2020/03/31	199	24.25	186	24.40	24.25	13	48,514	0.03%	大買/大賣/
2020/03/30	102	23.00	102	23.19	23.60	0	46,687	0.00%	大買/大賣/
2020/03/27	83	21.95	115	22.36	23.10	-32	45,112	-0.07%	大賣/
2020/03/26	25	20.77	27	20.48	21.00	-2	43,532	0.00%
2020/03/25	83	19.84	65	20.00	20.20	18	42,629	0.04%
2020/03/24	44	18.70	42	18.58	18.85	2	41,664	0.00%
2020/03/23	32	16.95	30	16.96	17.75	2	41,110	0.00%
2020/03/20	62	18.04	15	18.58	18.00	47	40,715	0.12%
2020/03/19	5	18.40	17	17.53	17.20	-12	39,451	-0.03%
2020/03/18	31	20.48	139	20.18	19.10	-108	38,401	-0.28%	大賣/鉅額交易
2020/03/17	110	20.37	95	20.68	20.05	15	36,538	0.04%	大買/
2020/03/16	97	20.76	77	21.21	19.80	20	34,930	0.06%
2020/03/13	169	19.14	174	19.06	21.85	-5	33,077	-0.02%	大買/大賣/
2020/03/12	23	21.15	32	21.22	19.90	-9	30,903	-0.03%
2020/03/11	74	21.72	78	22.05	22.10	-4	29,944	-0.01%
2020/03/10	9	19.76	40	20.16	20.50	-31	27,942	-0.11%
2020/03/09	43	19.31	7	20.23	18.65	36	26,321	0.14%
2020/03/06	14	19.36	64	19.53	20.10	-50	24,818	-0.20%
2020/03/05	10	18.22	13	18.27	18.50	-3	23,647	-0.01%
2020/03/04	20	17.40	41	17.60	17.75	-21	22,811	-0.09%
2020/03/03	0	0.00	19	16.42	17.05	-19	21,797	-0.09%
2020/03/02	3	15.18	10	15.15	15.50	-7	21,006	-0.03%
2020/02/27	14	15.33	0	0.00	14.80	14	21,197	0.07%
2020/02/26	1	15.75	0	0.00	15.45	1	21,767	0.00%
2020/02/25	1	15.75	0	0.00	15.95	1	22,681	0.00%
2020/02/24	0	0.00	11	15.90	15.65	-11	23,338	-0.05%
2020/02/21	0	0.00	1	16.10	16.10	-1	23,798	0.00%
2020/02/19	9	15.71	2	15.75	15.70	7	24,387	0.03%
2020/02/17	3	15.70	0	0.00	15.55	3	24,570	0.01%
2020/02/13	13	15.42	0	0.00	15.25	13	24,131	0.05%
2020/02/12	5	15.23	29	15.46	15.50	-24	23,954	-0.10%
2020/02/11	1	14.75	17	14.78	14.85	-16	23,255	-0.07%
2020/02/07	5	14.60	1	14.65	14.30	4	23,024	0.02%
2020/02/06	11	14.86	3	14.85	14.95	8	22,816	0.04%
2020/02/05	4	14.76	0	0.00	14.40	4	22,607	0.02%
2020/02/04	6	14.78	0	0.00	15.00	6	22,350	0.03%
2020/02/03	2	14.35	0	0.00	14.35	2	23,078	0.01%
2020/01/31	0	0.00	1	15.05	15.30	-1	22,970	0.00%
2020/01/30	19	16.56	10	16.65	16.20	9	22,697	0.04%
2020/01/20	18	18.02	6	18.07	18.00	12	22,672	0.05%
2020/01/17	5	17.65	6	17.95	18.00	-1	22,658	0.00%
2020/01/16	4	17.81	0	0.00	17.70	4	22,405	0.02%
2020/01/15	12	18.10	3	18.05	18.10	9	22,242	0.04%
2020/01/14	14	17.97	33	18.29	18.40	-19	22,156	-0.09%
2020/01/13	38	18.03	39	18.29	17.85	-1	21,854	0.00%
2020/01/10	19	17.69	5	18.00	17.80	14	21,099	0.07%
2020/01/09	5	18.25	34	17.84	18.30	-29	20,514	-0.14%
2020/01/07	14	17.54	2	16.83	17.05	12	19,780	0.06%
2020/01/06	2	17.43	19	17.34	17.40	-17	19,344	-0.09%
2020/01/03	4	16.70	33	16.70	16.85	-29	18,782	-0.15%
2020/01/02	29	16.84	34	16.99	16.85	-5	18,502	-0.03%
2019/12/31	3	16.65	0	0.00	16.65	3	18,242	0.02%
2019/12/30	9	17.05	12	16.93	16.80	-3	18,122	-0.02%
2019/12/27	10	16.63	57	16.63	16.75	-47	17,507	-0.27%
2019/12/26	3	16.12	6	16.17	16.20	-3	17,016	-0.02%
2019/12/25	5	15.74	0	0.00	15.80	5	16,928	0.03%
2019/12/24	2	15.35	2	15.50	15.60	0	17,015	0.00%
2019/12/20	1	15.75	0	0.00	15.75	1	17,021	0.01%
2019/12/19	6	15.80	2	15.65	15.80	4	17,045	0.02%
2019/12/18	13	16.02	0	0.00	15.75	13	17,159	0.08%
2019/12/17	8	16.26	14	16.45	16.25	-6	17,121	-0.04%
2019/12/16	4	16.26	0	0.00	16.25	4	17,244	0.02%
2019/12/13	1	16.40	1	15.95	15.95	0	17,293	0.00%
2019/12/12	4	16.43	3	16.30	16.30	1	17,347	0.01%
2019/12/11	7	16.50	8	16.78	16.50	-1	17,921	-0.01%
2019/12/10	10	16.23	0	0.00	16.55	10	17,896	0.06%
2019/12/09	74	16.39	6	16.47	16.30	68	18,240	0.37%
2019/12/06	62	16.30	17	16.31	16.35	45	18,132	0.25%
2019/12/05	4	15.65	2	15.60	15.70	2	17,726	0.01%
2019/12/04	10	15.60	0	0.00	15.55	10	18,063	0.06%
2019/12/02	0	0.00	3	15.20	15.50	-3	19,620	-0.02%
2019/11/29	17	15.68	6	15.71	15.50	11	19,782	0.06%
2019/11/28	2.7	15.70	0	0.00	15.60	2.7	20,209	0.01%
2019/11/27	15	16.08	14	16.28	16.10	1	20,992	0.00%
2019/11/26	8	16.19	22	15.95	16.15	-14	21,042	-0.07%
2019/11/25	20	16.42	23	16.73	16.25	-3	20,617	-0.01%
2019/11/22	39	16.48	37	16.50	16.15	2	19,834	0.01%
2019/11/21	30	16.04	30	16.12	16.55	0	18,704	0.00%
2019/11/20	19	15.70	29	15.92	15.70	-10	17,910	-0.06%
2019/11/19	35	15.41	41	15.57	15.40	-6	17,547	-0.03%
2019/11/18	1	15.20	1	15.15	15.15	0	16,976	0.00%
2019/11/15	8	14.97	15	15.00	14.90	-7	16,709	-0.04%
2019/11/14	1	13.95	0	0.00	14.00	1	16,338	0.01%
2019/11/11	6	13.60	0	0.00	13.60	6	16,621	0.04%
2019/11/08	0	0.00	2	14.25	14.15	-2	16,570	-0.01%
2019/11/05	12	14.61	1	14.70	14.70	11	16,498	0.07%
2019/11/04	1	14.85	4	14.65	14.60	-3	16,542	-0.02%
2019/11/01	22	15.09	19	14.88	14.90	3	16,438	0.02%
2019/10/31	48	15.39	44	15.84	15.35	4	16,321	0.02%
2019/10/30	1	14.80	1	14.95	15.00	0	15,333	0.00%
2019/10/29	0	0.00	1	14.70	14.45	-1	15,140	-0.01%
2019/10/28	1	14.90	0	0.00	14.90	1	15,233	0.01%
2019/10/25	0	0.00	2	14.85	14.80	-2	15,513	-0.01%
2019/10/22	1	14.85	1	14.75	14.55	0	15,876	0.00%
2019/10/21	1	14.85	1	14.75	14.75	0	15,823	0.00%
2019/10/17	1	14.55	0	0.00	14.55	1	15,948	0.01%
2019/10/16	1	14.70	2	14.60	14.40	-1	16,089	-0.01%
2019/10/15	3	14.62	9	14.65	14.70	-6	16,377	-0.04%
2019/10/14	5	13.95	1	14.35	14.25	4	16,316	0.02%
2019/10/09	2	13.80	0	0.00	13.60	2	16,563	0.01%
2019/10/08	0	0.00	7	13.90	13.75	-7	16,613	-0.04%
2019/10/04	1	14.05	0	0.00	13.90	1	16,669	0.01%
2019/10/03	3	14.00	0	0.00	14.10	3	16,608	0.02%
2019/10/02	1	14.25	1	14.10	14.15	0	16,566	0.00%
2019/10/01	3	14.10	4	13.98	14.20	-1	16,643	-0.01%
2019/09/27	10	13.77	6.2	13.79	13.80	3.8	16,560	0.02%
2019/09/26	12	14.20	24	14.38	14.20	-12	16,446	-0.07%
2019/09/25	0	0.00	10	14.30	14.35	-10	16,418	-0.06%
2019/09/23	0	0.00	5	14.86	14.80	-5	16,398	-0.03%
2019/09/20	2	14.70	0	0.00	14.70	2	16,339	0.01%
2019/09/19	11	14.56	5	14.69	14.50	6	16,310	0.04%
2019/09/18	2	14.90	3	14.87	14.85	-1	16,202	-0.01%
2019/09/17	2	14.90	3	15.10	15.00	-1	16,088	-0.01%
2019/09/16	53	15.15	50	15.36	15.10	3	15,838	0.02%
2019/09/12	25	15.00	8	15.01	15.05	17	15,112	0.11%
2019/09/11	13	14.81	4	14.83	15.20	9	14,883	0.06%
2019/09/06	9	14.40	5	14.55	14.55	4	13,956	0.03%
2019/09/05	14	14.92	12	14.81	14.75	2	13,659	0.01%
2019/09/04	32	15.00	50	14.99	15.10	-18	13,004	-0.14%
2019/09/03	17	14.38	12	14.49	14.45	5	12,321	0.04%
2019/09/02	25	14.57	18	14.63	14.80	7	11,884	0.06%
2019/08/30	30	13.79	59	14.32	14.45	-29	11,134	-0.26%
2019/08/29	10	13.45	42	13.36	13.45	-32	10,088	-0.32%
2019/08/28	12	12.95	4	12.90	12.90	8	9,654	0.08%
2019/08/27	12	12.85	15	13.05	12.85	-3	9,632	-0.03%
2019/08/26	4	12.66	0	0.00	12.75	4	9,601	0.04%
2019/08/23	3	13.15	1	13.15	13.15	2	9,533	0.02%
2019/08/22	3	13.23	11	13.40	13.50	-8	9,474	-0.08%
2019/08/21	1	12.85	3	13.08	13.15	-2	9,142	-0.02%
2019/08/19	1	12.90	1	12.80	12.80	0	9,010	0.00%
2019/08/16	8	12.74	3	12.90	12.80	5	8,950	0.06%
2019/08/15	2	12.25	15	12.48	12.90	-13	8,846	-0.15%
2019/08/14	13	12.35	15	12.61	12.35	-2	8,724	-0.02%
2019/08/13	8	12.21	1	12.15	12.15	7	8,759	0.08%
2019/08/12	4	12.53	2	12.75	12.50	2	8,864	0.02%
2019/08/08	1	12.35	4	12.48	12.70	-3	8,897	-0.03%
2019/08/07	1	12.15	2	12.15	12.10	-1	8,873	-0.01%
2019/08/02	6	12.44	0	0.00	12.25	6	8,777	0.07%
2019/08/01	8	13.16	0	0.00	13.05	8	8,634	0.09%
2019/07/31	4	13.24	1	13.20	13.45	3	8,513	0.04%
2019/07/30	14	13.99	0	0.00	13.40	14	8,395	0.17%
2019/07/29	16	13.87	23	14.14	13.85	-7	8,132	-0.09%
2019/07/25	7	13.61	5	13.48	13.40	2	7,599	0.03%
2019/07/24	2	13.08	0	0.00	12.95	2	7,238	0.03%
2019/07/23	3	13.37	0	0.00	13.25	3	7,257	0.04%
2019/07/22	0	0.00	17	13.32	13.60	-17	7,202	-0.24%
2019/07/19	0	0.00	1	13.35	13.05	-1	7,063	-0.01%
2019/07/18	20	13.05	12	13.30	13.05	8	7,084	0.11%
2019/07/17	25	13.20	37	13.20	13.30	-12	7,012	-0.17%
2019/07/16	0	0.00	5	12.83	12.90	-5	6,618	-0.08%
2019/07/15	7	12.61	1	12.70	12.65	6	6,514	0.09%
2019/07/12	0	0.00	1	12.35	12.15	-1	6,223	-0.02%
2019/07/09	0	0.00	6	11.93	11.90	-6	6,474	-0.09%
2019/07/05	1	12.05	2	12.15	12.05	-1	6,889	-0.01%
2019/07/04	1	11.90	0	0.00	12.00	1	7,009	0.01%
2019/07/03	0	0.00	2	12.00	11.80	-2	7,866	-0.03%
2019/07/01	15	12.15	28	12.02	11.95	-13	8,852	-0.15%
2019/06/28	10	11.65	0	0.00	11.65	10	8,811	0.11%
2019/06/27	0	0.00	3	11.80	11.75	-3	8,918	-0.03%
2019/06/26	6	11.67	1	11.50	11.50	5	8,869	0.06%
2019/06/25	1	12.05	3	12.35	11.80	-2	8,900	-0.02%
2019/06/24	2	11.85	0	0.00	12.00	2	8,807	0.02%
2019/06/21	0	0.00	5	11.95	11.85	-5	8,900	-0.06%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/19	2	12.00	4	11.98	11.85	-2	9,136	-0.02%
2019/06/14	1	11.65	0	0.00	11.65	1	9,679	0.01%
2019/06/13	5	11.75	1	11.80	11.75	4	9,785	0.04%
2019/06/12	5	11.68	1	11.65	11.65	4	9,772	0.04%
2019/06/11	0	0.00	15	11.71	11.90	-15	9,632	-0.16%
2019/06/10	0	0.00	2	10.80	10.85	-2	9,393	-0.02%
2019/06/03	2	10.90	5	10.90	10.90	-3	9,638	-0.03%
2019/05/31	0	0.00	2	11.20	11.10	-2	9,664	-0.02%
2019/05/30	1	11.05	2	11.13	11.10	-1	9,733	-0.01%
2019/05/24	4	10.83	0	0.00	10.75	4	10,045	0.04%
2019/05/23	2	10.90	0	0.00	10.80	2	10,078	0.02%
2019/05/21	10	11.05	0	0.00	11.10	10	10,370	0.10%
2019/05/20	2	11.58	4	11.29	11.10	-2	10,623	-0.02%
2019/05/17	4	12.10	2	12.08	11.90	2	10,694	0.02%
2019/05/16	1	11.95	0	0.00	11.75	1	10,831	0.01%
2019/05/15	0	0.00	1	12.05	12.15	-1	11,275	-0.01%
2019/05/14	2	11.50	10	11.00	11.50	-8	11,395	-0.07%
2019/05/10	5	12.10	0	0.00	11.75	5	11,519	0.04%
2019/05/09	2	12.40	1	12.30	12.10	1	11,449	0.01%
2019/05/06	8	12.56	41	12.70	12.40	-33	11,457	-0.29%
2019/04/29	25	12.58	3	12.67	12.50	22	11,953	0.18%
2019/04/25	20	13.40	0	0.00	13.40	20	11,981	0.17%
2019/04/24	7	13.26	1	13.20	13.25	6	12,252	0.05%
2019/04/23	19	13.58	5	13.53	13.50	14	12,744	0.11%
2019/04/22	1	13.75	1	13.80	13.75	0	12,720	0.00%
2019/04/19	9	13.66	0	0.00	13.65	9	12,811	0.07%
2019/04/18	3	13.75	0	0.00	13.55	3	13,033	0.02%
2019/04/17	8	13.99	0	0.00	13.95	8	13,250	0.06%
2019/04/16	3	14.18	4	14.18	14.20	-1	13,785	-0.01%
2019/04/15	1	14.00	0	0.00	14.00	1	14,559	0.01%
2019/04/12	22	13.99	0	0.00	13.90	22	14,618	0.15%
2019/04/11	2	14.20	1	14.10	14.15	1	14,573	0.01%
2019/04/10	4	15.00	3	14.60	14.60	1	14,472	0.01%
2019/04/09	44	15.49	30	15.60	14.80	14	14,352	0.10%
2019/04/08	8	14.47	15	14.99	15.30	-7	13,921	-0.05%
2019/04/03	12	14.08	53	13.96	13.95	-41	13,527	-0.30%
2019/04/02	2	13.60	11	13.36	13.30	-9	13,461	-0.07%
2019/04/01	3	13.47	4	13.45	13.40	-1	13,529	-0.01%
2019/03/29	15	13.25	0	0.00	13.25	15	13,551	0.11%
2019/03/28	3	13.23	1	13.20	13.05	2	13,781	0.01%
2019/03/27	5	13.55	0	0.00	13.50	5	13,798	0.04%
2019/03/26	2	13.68	0	0.00	13.55	2	13,781	0.01%
2019/03/25	4	13.79	3	13.70	13.75	1	13,752	0.01%
2019/03/22	0	0.00	4	14.25	14.10	-4	13,772	-0.03%
2019/03/21	9	14.35	1	14.35	14.15	8	13,846	0.06%
2019/03/20	0	0.00	5	14.45	14.30	-5	13,962	-0.04%
2019/03/19	0	0.00	1	13.85	13.80	-1	13,686	-0.01%
2019/03/18	52	13.86	7	13.97	13.85	45	14,141	0.32%
2019/03/15	3	13.73	0	0.00	13.75	3	15,426	0.02%
2019/03/14	7	13.46	2	13.53	13.45	5	15,854	0.03%
2019/03/12	1	13.60	0	0.00	13.50	1	16,897	0.01%
2019/03/08	1	13.55	4	13.60	13.60	-3	17,402	-0.02%
2019/03/05	1	14.30	0	0.00	14.00	1	17,887	0.01%
2019/03/04	0	0.00	1	14.05	14.20	-1	17,941	-0.01%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/26	8	14.41	9	14.04	14.00	-1	18,108	-0.01%
2019/02/25	16	14.25	27	14.11	14.10	-11	18,196	-0.06%
2019/02/22	1	13.95	0	0.00	14.05	1	18,265	0.01%
2019/02/21	0	0.00	2	14.00	14.00	-2	18,374	-0.01%
2019/02/20	1	14.25	1	14.30	14.20	0	18,544	0.00%
2019/02/19	31	14.36	51	14.49	14.40	-20	18,906	-0.11%
2019/02/18	0	0.00	11	14.49	14.10	-11	19,488	-0.06%
2019/02/15	66	14.22	2	14.50	14.10	64	19,524	0.33%
2019/02/14	0	0.00	13	14.13	14.10	-13	19,259	-0.07%
2019/02/13	2	13.85	4	13.88	13.65	-2	18,769	-0.01%
2019/02/12	5	13.60	2	13.70	13.90	3	18,572	0.02%
2019/02/11	0	0.00	1	13.35	13.40	-1	18,485	-0.01%
2019/01/29	2	13.20	1	13.30	13.25	1	18,576	0.01%
2019/01/28	4	13.25	0	0.00	13.25	4	18,595	0.02%
2019/01/25	1	13.25	0	0.00	13.15	1	18,707	0.01%
2019/01/23	1	12.95	1	13.20	13.35	0	18,954	0.00%
2019/01/22	17	13.36	0	0.00	13.10	17	19,032	0.09%
2019/01/21	19	14.00	0	0.00	13.90	19	18,660	0.10%
2019/01/16	2	13.90	1	13.65	13.90	1	18,396	0.01%
2019/01/15	12	13.83	15	14.08	13.65	-3	18,118	-0.02%
2019/01/11	0	0.00	15	13.55	13.35	-15	17,517	-0.09%
2019/01/10	7	13.65	0	0.00	13.45	7	17,403	0.04%
2019/01/09	16	14.10	1	14.20	14.00	15	17,156	0.09%
2019/01/08	1	14.30	0	0.00	14.55	1	16,910	0.01%
2019/01/07	2	14.30	28	14.09	14.40	-26	16,250	-0.16%
2019/01/02	1	13.25	1	13.30	13.15	0	15,392	0.00%
2018/12/28	1	13.00	0	0.00	13.10	1	15,350	0.01%
2018/12/27	24	13.05	25	13.72	13.05	-1	15,497	-0.01%
2018/12/26	50	13.53	51	13.26	13.25	-1	15,310	-0.01%
2018/12/25	1	13.50	3	12.80	13.50	-2	15,415	-0.01%
2018/12/24	2	13.23	1	13.30	13.15	1	15,171	0.01%
2018/12/22	4	13.13	7	13.17	13.25	-3	15,044	-0.02%
2018/12/21	0	0.00	2	12.88	13.20	-2	14,973	-0.01%
2018/12/20	1	12.55	1	12.60	12.60	0	14,911	0.00%
2018/12/19	0	0.00	1	12.45	12.30	-1	14,834	-0.01%
2018/12/18	26	12.50	28	12.47	12.45	-2	14,981	-0.01%
2018/12/17	4	12.50	2	12.40	12.30	2	15,113	0.01%
2018/12/14	8	12.44	6	12.42	12.60	2	15,534	0.01%
2018/12/13	6	12.49	2	12.53	12.25	4	15,407	0.03%
2018/12/12	1	12.95	1	13.15	12.90	0	15,294	0.00%
2018/12/11	27	13.13	2	13.15	12.90	25	15,285	0.16%
2018/12/10	75	13.62	68	14.01	13.60	7	15,357	0.05%
2018/12/07	3	13.35	22	13.21	13.75	-19	14,342	-0.13%
2018/12/06	3	12.73	1	13.85	12.50	2	14,332	0.01%
2018/12/05	3	13.02	1	13.15	13.75	2	14,145	0.01%
2018/12/04	2	13.20	10	13.28	13.20	-8	14,467	-0.06%
2018/12/03	13	12.85	18	13.03	12.85	-5	14,798	-0.03%
2018/11/30	9	12.29	7	12.43	12.30	2	15,372	0.01%
2018/11/29	6	12.48	20	12.10	12.10	-14	16,645	-0.08%
2018/11/28	20	12.90	3	12.78	12.80	17	16,412	0.10%
2018/11/27	1	12.80	1	12.75	12.90	0	16,444	0.00%
2018/11/26	1	12.45	2	12.70	12.55	-1	16,484	-0.01%
2018/11/23	10	12.55	3	12.52	12.40	7	16,524	0.04%
2018/11/22	8	12.74	0	0.00	12.30	8	16,605	0.05%
2018/11/21	0	0.00	45	12.99	13.10	-45	16,482	-0.27%
2018/11/19	10	13.35	0	0.00	13.15	10	16,536	0.06%
2018/11/16	19	12.97	13	13.17	13.00	6	16,487	0.04%
2018/11/15	3	12.62	2	12.28	12.50	1	16,133	0.01%
2018/11/14	0	0.00	4	11.73	11.85	-4	16,585	-0.02%
2018/11/13	0	0.00	5	10.55	10.80	-5	17,751	-0.03%
2018/11/12	1	10.65	0	0.00	10.65	1	18,723	0.01%
2018/11/08	12	10.90	12	10.97	10.50	0	20,407	0.00%
2018/11/05	0	0.00	3	10.32	10.40	-3	20,954	-0.01%
2018/11/02	2	10.60	6	10.50	10.30	-4	20,935	-0.02%
2018/11/01	9	10.77	5	10.19	10.65	4	20,773	0.02%
2018/10/31	0	0.00	5	10.07	10.20	-5	20,560	-0.02%
2018/10/30	1	9.53	4	9.75	9.86	-3	20,460	-0.01%
2018/10/25	2	9.72	0	0.00	9.43	2	20,159	0.01%
2018/10/24	0	0.00	17	10.11	10.05	-17	20,069	-0.08%
2018/10/23	6	10.10	3	10.12	10.05	3	20,000	0.01%
2018/10/17	23	10.57	2	10.80	10.35	21	19,788	0.11%
2018/10/16	14	10.49	13	10.62	10.45	1	19,689	0.01%
2018/10/12	0	0.00	1	10.20	10.40	-1	19,446	-0.01%
2018/10/11	9	9.84	0	0.00	9.77	9	19,307	0.05%
2018/10/09	1	10.75	0	0.00	10.85	1	19,114	0.01%
2018/10/08	0	0.00	4	11.24	11.15	-4	19,037	-0.02%
2018/10/05	11	10.98	1	10.85	11.05	10	18,940	0.05%
2018/10/04	12	11.75	13	11.95	11.50	-1	18,673	-0.01%
2018/10/03	6	11.67	0	0.00	11.45	6	18,707	0.03%
2018/10/02	5	12.32	0	0.00	12.20	5	18,322	0.03%
2018/09/27	36	12.44	1	12.45	12.30	35	18,060	0.19%
2018/09/26	1	12.50	1	12.40	12.30	0	17,822	0.00%
2018/09/21	0	0.00	18	12.66	12.45	-18	17,549	-0.10%
2018/09/20	5	12.47	5	12.61	12.25	0	17,320	0.00%
2018/09/18	2	13.15	2	13.43	13.30	0	16,584	0.00%
2018/09/17	17	13.47	2	13.58	13.50	15	16,401	0.09%
2018/09/14	2	13.80	13	13.84	14.00	-11	16,153	-0.07%
2018/09/13	13	12.92	32	13.07	13.20	-19	15,673	-0.12%
2018/09/12	4	13.54	2	13.48	13.20	2	15,263	0.01%
2018/09/11	7	13.28	10	13.23	13.90	-3	14,759	-0.02%
2018/09/10	30	13.60	1	13.05	13.05	29	14,108	0.21%
2018/09/07	7	14.46	4	14.56	14.45	3	13,489	0.02%
2018/09/06	17	14.61	25	14.56	14.70	-8	12,912	-0.06%
2018/09/05	30	15.51	20	16.74	15.10	10	12,083	0.08%
2018/09/04	3	16.00	1	15.80	16.05	2	10,813	0.02%
2018/09/03	6	15.95	4	15.80	15.65	2	10,756	0.02%
2018/08/31	2	16.70	0	0.00	16.70	2	10,728	0.02%
2018/08/30	0	0.00	1	16.10	16.00	-1	10,548	-0.01%
2018/08/29	0	0.00	41	16.13	16.10	-41	10,415	-0.39%
2018/08/28	0	0.00	5	15.20	15.20	-5	10,336	-0.05%
2018/08/27	0	0.00	1	14.80	15.10	-1	10,217	-0.01%
2018/08/24	23	15.17	0	0.00	15.05	23	10,035	0.23%
2018/08/23	40	16.00	9	15.61	16.00	31	9,818	0.32%
2018/08/22	5	15.00	3	14.95	15.05	2	9,524	0.02%
2018/08/21	7	14.94	13	14.95	15.30	-6	9,321	-0.06%
2018/08/20	63	14.37	54	14.01	14.20	9	7,900	0.11%
2018/08/17	18	14.08	47	13.99	14.30	-29	6,493	-0.45%
2018/08/16	38	12.17	41	12.62	13.00	-3	5,438	-0.06%
2018/08/15	74	11.90	86	11.99	12.20	-12	4,606	-0.26%
2018/08/14	0	0.00	40.2	11.10	11.25	-40.2	3,657	-1.10%
2018/07/30	0	0.00	10	9.85	9.80	-10	2,858	-0.35%
2018/07/12	40	9.51	0	0.00	9.44	40	2,863	1.40%
2018/07/11	85	9.51	120	9.77	9.54	-35	2,865	-1.22%	大賣/
2018/07/03	5	9.90	0	0.00	9.68	5	2,733	0.18%
2018/06/27	0	0.00	5	10.05	9.93	-5	2,683	-0.19%
2018/06/22	5	10.00	0	0.00	10.05	5	2,749	0.18%
2018/06/20	0	0.00	1	9.95	10.05	-1	2,655	-0.04%
2018/06/12	0	0.00	10	10.55	10.60	-10	2,438	-0.41%
2018/06/11	0	0.00	0.2	10.30	10.40	-0.2	2,359	-0.01%
2018/06/08	60	10.13	40	10.21	10.10	20	2,261	0.88%
2018/06/05	40	9.71	40	9.93	9.71	0	2,141	0.00%
2018/05/30	0	0.00	5	9.26	9.24	-5	1,894	-0.26%
2018/05/28	2	9.17	0	0.00	9.23	2	1,853	0.11%
2018/05/22	5	9.16	2	9.16	9.15	3	1,882	0.16%
2018/05/16	2	9.10	0	0.00	9.09	2	1,946	0.10%
2018/05/11	20	9.53	20	9.66	9.50	0	2,035	0.00%
2018/05/08	20	9.50	20	9.60	9.50	0	2,023	0.00%
2018/04/19	10	9.96	0	0.00	10.00	10	2,245	0.45%
2018/04/16	20	9.92	0	0.00	9.92	20	2,411	0.83%
2018/04/13	25	10.29	30	10.15	10.10	-5	2,454	-0.20%
2018/04/12	0	0.00	24	9.89	10.00	-24	2,602	-0.92%
2018/04/11	0	0.00	2	9.72	9.72	-2	2,541	-0.08%
2018/04/10	9	9.66	0	0.00	9.60	9	2,582	0.35%
2018/04/09	2	9.72	0	0.00	9.63	2	2,626	0.08%
2018/03/29	32	9.83	42	10.07	9.83	-10	2,842	-0.35%
2018/03/27	10	9.59	0	0.00	9.72	10	2,932	0.34%
2018/03/22	0	0.00	2	9.82	9.62	-2	3,593	-0.06%
2018/03/20	2	9.71	0	0.00	9.69	2	3,671	0.05%
2018/03/19	0.2	9.74	0	0.00	9.79	0.2	3,730	0.01%
2018/03/15	0	0.00	2	9.97	10.00	-2	3,989	-0.05%
2018/03/14	2	9.84	0	0.00	9.86	2	3,935	0.05%
2018/03/09	20	9.64	20	9.75	9.64	0	4,050	0.00%
2018/02/27	0	0.00	2	9.70	9.58	-2	4,687	-0.04%
2018/02/12	0	0.00	4	8.80	9.06	-4	4,960	-0.08%
2018/02/09	4	8.50	0	0.00	8.60	4	4,999	0.08%
2018/02/07	2	9.30	0	0.00	9.20	2	5,073	0.04%
2018/02/06	5	9.34	2	9.10	9.05	3	5,226	0.06%
2018/02/05	4	9.95	0	0.00	10.00	4	5,214	0.08%
2018/01/29	0	0.00	1	10.20	10.20	-1	5,741	-0.02%
2018/01/26	0	0.00	1	10.25	10.20	-1	6,009	-0.02%
2018/01/25	0	0.00	3	10.27	10.20	-3	6,146	-0.05%
2018/01/23	2	10.15	0	0.00	10.15	2	6,663	0.03%
2018/01/19	2	10.40	0	0.00	10.35	2	6,752	0.03%
2018/01/16	54	10.59	58	10.59	10.55	-4	6,963	-0.06%
2018/01/15	2	10.40	0	0.00	10.35	2	6,832	0.03%
2018/01/12	2	10.50	0	0.00	10.40	2	6,802	0.03%
2018/01/11	24	10.45	24	10.65	10.45	0	6,785	0.00%
2018/01/08	4	11.05	4	10.90	10.90	0	6,553	0.00%