立凱-KY (5227)-台新-高雄券商分點個股進出

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

立凱-KY

(5227)

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立凱-KY (5227)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	35.00	0	0.00	34.95	2	267	0.75%
2024/05/02	0.1	35.35	0	0.00	35.15	0.1	266	0.03%
2024/04/29	0.1	35.27	1	34.70	35.45	-0.9	249	-0.36%
2024/04/26	0	0.00	0	35.50	35.25	0	247	0.00%
2024/04/25	0	35.28	0	0.00	35.45	0	246	0.00%
2024/04/24	0	35.65	0	0.00	35.45	0	246	0.01%
2024/04/23	1	35.69	0	0.00	34.85	1	247	0.41%
2024/04/22	1	35.00	0	0.00	34.30	1	246	0.41%
2024/04/19	2.4	35.28	0.2	35.25	35.30	2.1	239	0.89%
2024/04/18	0.3	37.13	3.2	37.11	37.00	-2.9	229	-1.26%
2024/04/17	0.1	38.57	4	38.45	38.50	-3.9	222	-1.78%
2024/04/16	0.1	39.37	1	39.05	38.55	-0.9	219	-0.43%
2024/04/15	0	39.52	0	0.00	39.10	0	217	0.01%
2024/04/12	2	39.35	3	39.98	39.60	-1	213	-0.46%
2024/04/11	4	41.39	0	0.00	41.20	4	206	1.93%
2024/04/10	2	42.65	2	43.50	42.70	0	205	0.01%
2024/04/09	0.1	39.84	7	43.45	43.45	-6.9	198	-3.49%
2024/04/08	0	0.00	1	39.50	39.50	-1	187	-0.53%
2024/04/02	1	39.85	0	0.00	39.95	1	187	0.53%
2024/04/01	1	40.00	0	0.00	40.05	1	186	0.54%
2024/03/29	1	40.50	0	0.00	40.35	1	186	0.54%
2024/03/28	0.1	40.10	0.2	39.95	40.10	-0.1	184	-0.05%
2024/03/27	1	39.50	4	39.69	39.60	-3	184	-1.63%
2024/03/26	1	40.00	0	0.00	39.85	1	182	0.55%
2024/03/21	0	40.40	0	0.00	40.15	0	179	0.01%
2024/03/20	1	39.95	0.1	40.15	40.00	1	180	0.53%
2024/03/19	1	40.35	0	0.00	40.30	1	178	0.56%
2024/03/18	0	40.90	0	0.00	40.80	0	179	0.01%
2024/03/15	0	40.45	0	0.00	40.50	0	181	0.01%
2024/03/14	0.1	40.30	1	40.10	40.30	-1	180	-0.53%
2024/03/13	0	40.80	2	40.60	40.20	-2	180	-1.10%
2024/03/12	2.1	41.18	0	0.00	40.80	2.1	179	1.14%
2024/03/11	0	41.25	0	0.00	41.25	0	181	0.02%
2024/03/08	2	41.93	0.5	40.85	40.60	1.5	184	0.80%
2024/03/07	2.1	43.11	3.6	43.13	42.80	-1.5	178	-0.84%
2024/03/06	1.1	44.68	2	44.80	44.50	-0.9	171	-0.51%
2024/03/05	1	44.51	0	0.00	44.60	1	170	0.61%
2024/03/04	1	44.70	0	0.00	44.85	1	168	0.59%
2024/03/01	0	45.20	0	0.00	44.95	0	167	0.01%
2024/02/29	0	45.23	0	0.00	45.00	0	166	0.03%
2024/02/27	1.1	45.20	2	44.90	44.90	-0.9	167	-0.55%
2024/02/26	0	45.75	0	0.00	45.45	0	164	0.01%
2024/02/23	1	45.81	0	0.00	45.70	1	166	0.61%
2024/02/21	1	47.15	0	0.00	46.55	1	164	0.61%
2024/02/19	0	47.35	1	47.55	47.30	-1	163	-0.61%
2024/02/16	0	46.75	0	0.00	46.60	0	162	0.01%
2024/02/15	2.1	46.00	0	0.00	46.10	2.1	161	1.29%
2024/02/01	0.5	45.41	0	0.00	45.30	0.5	161	0.29%
2024/01/31	2	45.65	0	0.00	45.25	2	158	1.26%
2024/01/30	0	45.65	0	0.00	45.95	0	156	0.01%
2024/01/26	0	45.75	0	0.00	45.50	0	159	0.00%
2024/01/24	0	45.90	0	0.00	45.70	0	158	0.02%
2024/01/18	0.1	45.81	0	0.00	45.60	0.1	163	0.04%
2024/01/17	0	0.00	0.1	45.75	45.50	-0.1	164	-0.06%
2024/01/16	1	46.30	1	47.00	46.10	0	165	0.00%
2024/01/10	0	0.00	0.2	45.90	45.65	-0.2	181	-0.13%
2024/01/08	0	46.65	0	0.00	46.20	0	182	0.00%
2024/01/05	0	0.00	0	46.75	46.55	0	182	0.00%
2024/01/04	0	47.10	0	46.75	46.80	0	182	0.00%
2024/01/03	0.1	47.15	0	47.00	47.00	0	193	0.03%
2024/01/02	0	0.00	4.1	47.00	46.95	-4.1	195	-2.12%
2023/12/28	2	47.55	0	0.00	47.90	2	197	1.01%
2023/12/27	0	47.60	0	0.00	47.20	0	198	0.01%
2023/12/26	10	47.20	0	0.00	47.45	10	202	4.93%
2023/12/25	2	47.33	0	0.00	47.15	2	205	0.98%
2023/12/22	0	0.00	1	47.50	47.30	-1	211	-0.47%
2023/12/15	2.1	48.36	1	48.45	48.20	1.1	222	0.47%
2023/12/14	0.1	48.80	0	0.00	48.55	0.1	226	0.02%
2023/12/12	0	0.00	5	48.62	48.50	-5	247	-2.02%
2023/12/11	1	49.30	0	0.00	49.15	1	249	0.40%
2023/12/08	0	0.00	1	50.00	49.80	-1	259	-0.39%
2023/12/07	1	50.00	0	0.00	49.90	1	281	0.36%
2023/12/06	1.1	51.10	1	51.50	51.30	0.1	298	0.02%
2023/12/05	2	50.60	0	0.00	52.40	2	294	0.68%
2023/12/04	0.2	49.30	0	0.00	49.00	0.2	289	0.08%
2023/11/30	0.1	48.35	0	0.00	49.35	0.1	282	0.02%
2023/11/29	0	0.00	2	48.00	47.90	-2	280	-0.71%
2023/11/27	1	47.20	0	0.00	47.65	1	283	0.35%
2023/11/24	0	0.00	1	47.30	47.15	-1	285	-0.35%
2023/11/22	1	48.00	0	0.00	48.15	1	285	0.35%
2023/11/21	0	0.00	1	47.80	47.70	-1	290	-0.34%
2023/11/17	0	0.00	1	47.90	47.85	-1	294	-0.34%
2023/11/16	0	47.10	1	47.00	46.90	-1	293	-0.34%
2023/11/14	1	45.61	0	0.00	45.90	1	299	0.35%
2023/11/13	2.1	45.65	2	45.55	45.65	0.1	300	0.02%
2023/11/10	0.1	46.74	0	0.00	46.50	0.1	303	0.02%
2023/11/08	0	0.00	1	47.15	47.00	-1	308	-0.32%
2023/11/07	0.1	47.55	0	0.00	47.30	0.1	309	0.02%
2023/11/02	0	47.00	0	0.00	47.05	0	310	0.00%
2023/11/01	0	47.34	0	0.00	46.55	0	315	0.01%
2023/10/30	0	0.00	1	46.80	46.95	-1	316	-0.32%
2023/10/27	0.1	47.15	0	0.00	46.90	0.1	317	0.03%
2023/10/26	3	48.07	0	0.00	47.40	3	318	0.94%
2023/10/25	4	47.15	0	0.00	47.30	4	317	1.27%
2023/10/24	0	0.00	1	47.10	47.10	-1	316	-0.32%
2023/10/23	1	46.51	2	47.00	46.50	-1	315	-0.31%
2023/10/18	0.1	49.05	0	0.00	48.80	0.1	313	0.02%
2023/10/16	1	50.00	0	0.00	50.30	1	313	0.32%
2023/10/13	2	51.50	0	0.00	51.50	2	316	0.63%
2023/10/12	0	0.00	1	51.50	51.50	-1	320	-0.31%
2023/10/11	6.1	51.22	0	0.00	51.00	6.1	323	1.89%
2023/10/05	1	53.60	0	0.00	53.80	1	319	0.31%
2023/10/04	1.1	52.54	0	0.00	52.70	1.1	319	0.34%
2023/10/03	0	0.00	2	53.80	53.50	-2	320	-0.62%
2023/09/27	2	54.00	0	0.00	54.00	2	321	0.62%
2023/09/25	0	0.00	1	53.70	53.20	-1	321	-0.31%
2023/09/22	3	53.30	0	0.00	53.30	3	322	0.93%
2023/09/21	0	0.00	1	53.90	53.00	-1	324	-0.31%
2023/09/19	8.1	55.76	0	0.00	54.30	8.1	326	2.47%
2023/09/18	1	57.30	1.1	57.13	56.90	-0.1	324	-0.03%
2023/09/15	2	55.90	0.2	55.60	56.50	1.8	319	0.56%
2023/09/14	1.5	53.17	0	0.00	53.20	1.5	307	0.50%
2023/09/13	2.6	53.50	0	0.00	53.30	2.6	307	0.85%
2023/09/12	0	0.00	2.9	52.70	54.00	-2.9	308	-0.94%
2023/09/11	0.2	48.71	3.5	47.71	49.15	-3.3	292	-1.13%
2023/09/07	0.1	50.70	0	0.00	50.40	0.1	278	0.02%
2023/09/06	1	50.80	0	0.00	50.70	1	289	0.35%
2023/09/05	0	0.00	1	51.90	51.50	-1	293	-0.34%
2023/08/31	1	51.20	2	51.30	50.70	-1	308	-0.32%
2023/08/30	0.3	50.60	0	0.00	51.00	0.3	310	0.08%
2023/08/29	0	0.00	0.6	49.85	50.30	-0.6	313	-0.19%
2023/08/28	2	49.25	2	49.30	49.00	0	314	-0.01%
2023/08/25	0.4	49.73	0	0.00	49.25	0.4	313	0.12%
2023/08/24	0.2	51.56	0	0.00	51.10	0.2	309	0.05%
2023/08/23	0	52.70	0	0.00	52.70	0	309	0.01%
2023/08/21	0	53.50	0	0.00	53.30	0	326	0.00%
2023/08/18	10	51.70	0	0.00	51.50	10	336	2.97%
2023/08/17	0	0.00	1	54.00	53.40	-1	345	-0.29%
2023/08/16	1	54.40	4	53.90	54.00	-3	350	-0.85%
2023/08/10	1	59.60	0	0.00	59.60	1	465	0.21%
2023/08/08	0.5	62.10	0	0.00	61.90	0.5	574	0.09%
2023/08/07	1	62.80	0	0.00	62.90	1	604	0.17%
2023/08/04	0.1	59.00	0	0.00	59.40	0.1	652	0.01%
2023/08/02	2	60.20	0	0.00	59.30	2	666	0.30%
2023/08/01	0	0.00	1	60.20	60.10	-1	683	-0.15%
2023/07/27	0	0.00	1	61.70	61.80	-1	737	-0.14%
2023/07/24	1	60.00	0	60.30	60.00	1	799	0.12%
2023/07/21	0	62.80	1	62.50	62.10	-1	800	-0.12%
2023/07/20	0	0.00	2	63.20	63.00	-2	819	-0.24%
2023/07/18	1	64.98	0	0.00	63.90	1	864	0.12%
2023/07/14	1	65.50	0	0.00	65.80	1	980	0.10%
2023/07/13	1	65.00	0	0.00	65.20	1	984	0.10%
2023/07/11	1	67.70	0	0.00	67.70	1	992	0.10%
2023/07/10	1	67.60	0	0.00	67.50	1	1,000	0.10%
2023/07/07	0	0.00	2	67.40	67.80	-2	1,012	-0.20%
2023/07/06	2	67.00	0	0.00	66.90	2	1,029	0.19%
2023/07/05	1	67.80	1	68.10	67.50	0	1,037	0.00%
2023/07/04	1	66.90	3	67.07	67.10	-2	1,056	-0.19%
2023/06/27	0	0.00	3	68.10	67.00	-3	1,046	-0.29%
2023/06/19	1	69.80	0.3	70.10	69.80	0.7	1,042	0.07%
2023/06/16	0	0.00	4	68.80	70.70	-4	1,047	-0.38%
2023/06/15	3	69.13	0	0.00	69.00	3	1,038	0.29%
2023/06/14	1	70.20	0	70.10	69.70	1	1,033	0.10%
2023/06/13	6	69.82	0	0.00	69.80	6	1,042	0.58%
2023/06/12	1	71.00	5	69.96	69.80	-4	1,040	-0.38%
2023/06/09	0	0.00	1	72.40	72.30	-1	1,029	-0.10%
2023/06/08	3	72.23	0.4	72.30	72.10	2.6	1,033	0.25%
2023/06/06	0	0.00	5	71.20	71.00	-5	1,039	-0.48%
2023/06/05	0.1	72.03	0	0.00	71.80	0.1	1,043	0.01%
2023/06/02	0	0.00	1	72.00	71.80	-1	1,054	-0.09%
2023/06/01	1	71.70	0	0.00	71.60	1	1,055	0.09%
2023/05/30	2	72.39	0	0.00	72.30	2	1,064	0.19%
2023/05/26	10	71.00	0	0.00	70.80	10	1,090	0.92%
2023/05/25	0	72.30	0	0.00	72.20	0	1,094	0.00%
2023/05/23	1	72.30	12	72.55	72.10	-11	1,092	-1.01%
2023/05/22	2	73.30	0	0.00	73.20	2	1,084	0.18%
2023/05/19	2	73.45	1	73.70	73.30	1	1,083	0.09%
2023/05/18	6	73.90	3	73.77	73.40	3	1,082	0.28%
2023/05/17	3.1	75.27	25	75.65	75.00	-21.9	1,062	-2.06%
2023/05/16	5	77.81	1.1	76.47	76.10	3.9	1,034	0.38%
2023/05/15	2	76.50	1	76.40	80.00	1	980	0.10%
2023/05/12	32	77.31	33.1	74.22	77.80	-1.1	959	-0.11%
2023/05/11	2	73.80	2.2	74.33	73.10	-0.2	917	-0.02%
2023/05/10	20	75.00	11	74.61	74.90	9	893	1.01%
2023/05/09	20	72.74	0	0.00	72.50	20	852	2.35%
2023/05/08	5	73.46	3	73.20	72.40	2	843	0.24%
2023/05/05	5	73.10	0	0.00	72.70	5	837	0.60%
2023/05/04	0	0.00	3	72.70	72.80	-3	838	-0.36%
2023/05/03	4	72.05	2	72.50	72.00	2	829	0.24%
2023/05/02	0	72.00	19	72.85	73.50	-19	815	-2.33%
2023/04/28	3	70.40	10	70.70	70.70	-7	774	-0.90%
2023/04/27	10	69.00	0	0.00	69.10	10	767	1.30%
2023/04/26	0.1	70.10	0	0.00	70.10	0.1	762	0.01%
2023/04/25	1	71.00	1	70.00	70.40	0	756	0.00%
2023/04/24	2	68.20	2	68.80	68.60	0	737	0.00%
2023/04/21	1	69.00	8.1	69.74	68.20	-7.1	730	-0.97%
2023/04/20	29	73.46	17	72.36	73.00	12	696	1.72%
2023/04/19	12.2	69.98	2	68.75	70.50	10.2	614	1.66%
2023/04/18	0	67.00	0	0.00	66.90	0	585	0.00%
2023/04/17	2	67.45	2	67.65	67.80	0	581	0.00%
2023/04/14	1	66.80	6	66.60	66.60	-5	582	-0.86%
2023/04/13	0	0.00	0	67.26	67.70	0	586	0.00%
2023/04/12	3	67.87	5	67.88	67.50	-2	578	-0.34%
2023/04/11	6	70.72	0	0.00	69.80	6	565	1.06%
2023/04/10	1	69.00	0	0.00	69.20	1	548	0.18%
2023/04/07	10	71.50	0	0.00	70.00	10	537	1.86%
2023/03/30	0	0.00	2	64.75	64.60	-2	522	-0.38%
2023/03/29	0	65.70	0	65.00	64.90	0	524	0.00%
2023/03/28	0	66.00	0	0.00	65.50	0	531	0.00%
2023/03/24	0	66.60	2.3	66.65	66.40	-2.3	537	-0.43%
2023/03/22	0	67.10	0	0.00	67.10	0	539	0.00%
2023/03/21	0	67.50	0	0.00	67.20	0	542	0.00%
2023/03/20	0	0.00	0.1	64.30	64.30	-0.1	543	-0.02%
2023/03/17	0	64.27	0	0.00	63.40	0	547	0.00%
2023/03/16	0	66.20	0	0.00	63.10	0	554	0.00%
2023/03/15	2.1	66.99	0	67.40	66.50	2	568	0.36%
2023/03/14	0.1	67.00	4	66.60	66.70	-3.9	585	-0.67%
2023/03/10	1	69.90	3	70.10	68.90	-2	606	-0.33%
2023/03/09	0	0.00	1	71.70	70.90	-1	606	-0.16%
2023/03/08	1	71.00	2	71.00	71.20	-1	616	-0.16%
2023/03/07	5	72.50	0	0.00	72.10	5	641	0.78%
2023/03/03	2	70.80	2	70.55	70.50	0	645	0.00%
2023/03/02	2	71.20	1	71.10	71.00	1	655	0.16%
2023/03/01	3	74.43	1	75.70	72.60	2	665	0.30%
2023/02/24	1	72.20	1	72.40	72.50	0	649	0.00%
2023/02/23	0	69.90	1	69.90	71.10	-1	648	-0.15%
2023/02/22	0	70.80	1	71.20	70.10	-1	659	-0.15%
2023/02/21	0	71.80	0	0.00	71.70	0	688	0.00%
2023/02/20	0	72.40	0	0.00	71.80	0	702	0.00%
2023/02/16	2	73.30	0	0.00	73.80	2	733	0.27%
2023/02/15	0	0.00	1	72.40	72.20	-1	777	-0.13%
2023/02/14	2	71.90	0	0.00	71.70	2	835	0.24%
2023/02/13	1	72.50	1	72.20	71.60	0	890	0.00%
2023/02/10	2	74.25	0	0.00	73.30	2	950	0.21%
2023/02/09	0	0.00	3	73.93	74.00	-3	952	-0.32%
2023/02/08	0	0.00	14	71.31	71.90	-14	985	-1.42%
2023/02/07	3	71.70	1	71.70	71.60	2	999	0.20%
2023/02/06	0	0.00	3	73.73	73.10	-3	1,021	-0.29%
2023/02/03	1.2	73.50	0	0.00	74.00	1.2	1,020	0.11%
2023/02/02	0	0.00	3	73.17	73.10	-3	1,015	-0.30%
2023/02/01	3	71.80	0	0.00	72.10	3	1,011	0.30%
2023/01/17	1	68.50	0	0.00	69.00	1	1,032	0.10%
2023/01/12	0	0.00	2	68.75	67.10	-2	1,101	-0.18%
2023/01/11	1	68.00	1	68.30	68.00	0	1,124	0.00%
2023/01/10	1	69.60	7	68.64	69.00	-6	1,153	-0.52%
2023/01/09	1	71.90	0	0.00	70.50	1	1,192	0.08%
2023/01/06	2	69.25	0	0.00	69.70	2	1,223	0.16%
2023/01/03	4	68.13	0	0.00	70.80	4	1,346	0.30%
2022/12/30	2	65.90	0	0.00	66.20	2	1,367	0.15%
2022/12/29	1	65.50	0	0.00	65.30	1	1,423	0.07%
2022/12/23	0	0.00	1	66.10	66.10	-1	1,506	-0.07%
2022/12/22	0	66.90	0	0.00	67.10	0	1,534	0.00%
2022/12/21	0	0.00	4	65.45	66.30	-4	1,590	-0.25%
2022/12/20	1	65.00	7	67.94	65.20	-6	1,618	-0.37%
2022/12/19	4	69.45	0	0.00	68.10	4	1,636	0.24%
2022/12/16	0	0.00	1	68.20	68.10	-1	1,687	-0.06%
2022/12/14	1	69.90	0	0.00	69.90	1	1,741	0.06%
2022/12/13	1	71.00	0	0.00	69.30	1	1,739	0.06%
2022/12/12	13	70.91	15	68.10	70.30	-2	1,735	-0.12%
2022/12/09	0	0.00	1	69.40	69.30	-1	1,731	-0.06%
2022/12/08	15	70.08	0	0.00	69.90	15	1,726	0.87%
2022/12/07	0	0.00	25	70.62	69.90	-25	1,719	-1.45%
2022/12/06	0	0.00	9	73.81	73.20	-9	1,697	-0.53%
2022/12/05	2	76.80	2	75.90	75.60	0	1,680	0.00%
2022/12/02	19	76.08	0	0.00	76.50	19	1,672	1.14%
2022/12/01	1	74.70	0	0.00	74.60	1	1,655	0.06%
2022/11/30	2	74.75	0	0.00	74.70	2	1,649	0.12%
2022/11/29	3	76.80	0	0.00	75.90	3	1,639	0.18%
2022/11/28	0	0.00	1	73.10	73.80	-1	1,614	-0.06%
2022/11/25	0	0.00	1.3	74.31	72.60	-1.3	1,617	-0.08%
2022/11/24	7	75.50	13	74.22	74.00	-6	1,610	-0.37%
2022/11/23	9	74.88	0	0.00	74.70	9	1,605	0.56%
2022/11/22	0	0.00	15	72.78	72.70	-15	1,589	-0.94%
2022/11/21	1	74.00	0	0.00	73.10	1	1,584	0.06%
2022/11/18	0	0.00	5	75.32	73.80	-5	1,585	-0.32%
2022/11/16	1	73.50	2	73.70	72.50	-1	1,535	-0.07%
2022/11/15	4	75.33	2	75.05	74.50	2	1,541	0.13%
2022/11/14	19	74.78	6	72.80	75.20	13	1,527	0.85%
2022/11/11	10	75.29	11.1	75.49	74.10	-1.1	1,505	-0.07%
2022/11/10	8.2	76.51	11	76.28	76.80	-2.8	1,460	-0.19%
2022/11/09	7	79.36	1	78.50	78.60	6	1,402	0.43%
2022/11/08	3	76.20	1	76.30	79.40	2	1,354	0.15%
2022/11/07	1	74.10	3	72.93	72.20	-2	1,288	-0.16%
2022/11/04	3	72.27	2	72.40	73.50	1	1,259	0.08%
2022/11/03	3	69.80	2	70.25	71.00	1	1,212	0.08%
2022/11/02	5	69.10	1	66.50	71.10	4	1,198	0.33%
2022/11/01	0	0.00	1	65.30	65.40	-1	1,168	-0.09%
2022/10/31	1	65.00	0	0.00	64.30	1	1,164	0.09%
2022/10/28	0	0.00	4	63.90	62.40	-4	1,158	-0.35%
2022/10/27	0	0.00	3	66.10	66.40	-3	1,148	-0.26%
2022/10/26	1	65.50	2	65.90	64.50	-1	1,142	-0.09%
2022/10/24	3	70.10	1	69.60	68.50	2	1,116	0.18%
2022/10/21	2	71.55	1	69.70	69.50	1	1,104	0.09%
2022/10/20	1	68.30	4	71.00	71.60	-3	1,080	-0.28%
2022/10/19	7	70.71	1	68.90	68.10	6	1,054	0.57%
2022/10/18	11	71.74	0	0.00	70.90	11	1,050	1.05%
2022/10/17	1	72.80	6.4	72.94	72.90	-5.4	1,054	-0.51%
2022/10/14	0.1	69.20	2	70.30	71.60	-1.9	1,017	-0.19%
2022/10/13	1	67.70	3	66.67	65.10	-2	979	-0.20%
2022/10/12	5	70.54	1	71.00	70.90	4	948	0.42%
2022/10/11	11	72.12	33.7	72.14	72.80	-22.7	922	-2.46%
2022/10/07	3.5	67.87	2	69.25	69.70	1.5	863	0.17%
2022/10/06	2	66.85	34.2	68.39	69.80	-32.2	832	-3.87%
2022/10/04	0	0.00	2	61.50	62.00	-2	771	-0.26%
2022/10/03	1	60.30	0	0.00	60.30	1	767	0.13%
2022/09/30	1	60.00	0	0.00	62.30	1	776	0.13%
2022/09/29	1	64.20	0	0.00	62.90	1	777	0.13%
2022/09/28	4	65.23	3	65.30	62.90	1	773	0.13%
2022/09/27	1.2	60.42	6	62.50	64.30	-4.8	755	-0.64%
2022/09/26	0	0.00	8	59.08	58.50	-8	753	-1.06%
2022/09/23	2	63.00	5	60.82	64.10	-3	756	-0.40%
2022/09/22	4	58.08	3	57.99	60.60	1	714	0.14%
2022/09/21	9	54.69	1	53.50	55.10	8	676	1.18%
2022/09/19	1	51.40	0	0.00	51.40	1	699	0.14%
2022/09/16	1	52.70	1	52.60	52.40	0	709	0.00%
2022/09/15	0	0.00	1	52.60	51.60	-1	725	-0.14%
2022/09/14	2	51.50	0	0.00	52.00	2	767	0.26%
2022/09/13	0	53.20	0	0.00	52.90	0	775	0.00%
2022/09/08	1	51.00	0	0.00	51.00	1	825	0.12%
2022/09/05	0.1	54.00	0	0.00	53.50	0.1	944	0.01%
2022/09/02	1	56.00	1	56.00	55.50	0	948	0.00%
2022/09/01	0	0.00	12	55.43	57.10	-12	945	-1.27%
2022/08/31	3	54.53	2	55.30	55.20	1	939	0.11%
2022/08/29	0	0.00	5.5	52.07	53.00	-5.5	940	-0.58%
2022/08/26	1	53.40	1	54.40	54.00	0	943	0.00%
2022/08/25	1	53.30	3	54.33	53.30	-2	945	-0.21%
2022/08/24	4	54.55	4	55.65	54.60	0	946	0.00%
2022/08/23	1	54.30	1.5	55.00	54.30	-0.5	945	-0.05%
2022/08/22	2.6	56.15	0	0.00	55.80	2.6	948	0.27%
2022/08/19	0	0.00	3	53.83	53.60	-3	950	-0.32%
2022/08/17	6	54.58	2	54.60	54.40	4	1,036	0.39%
2022/08/16	1	53.30	3	53.07	53.20	-2	1,070	-0.19%
2022/08/15	2	53.80	0	0.00	53.70	2	1,112	0.18%
2022/08/12	2.4	51.71	1	52.00	52.00	1.4	1,135	0.12%
2022/08/11	1	52.70	1	52.10	51.90	0	1,194	0.00%
2022/08/09	1	51.00	0	0.00	50.80	1	1,206	0.08%
2022/08/08	0	51.40	0	0.00	51.30	0	1,203	0.00%
2022/08/03	0	52.70	1	51.60	51.90	-1	1,209	-0.08%
2022/08/02	1	52.40	0	0.00	52.70	1	1,209	0.08%
2022/07/29	1	52.40	0	0.00	52.70	1	1,213	0.08%
2022/07/26	3.1	52.26	0	0.00	51.80	3.1	1,221	0.26%
2022/07/25	3.1	54.22	1	53.70	53.80	2.1	1,216	0.17%
2022/07/22	10	57.28	9	58.00	57.60	1	1,199	0.08%
2022/07/21	2	52.95	1	53.20	52.90	1	1,167	0.09%
2022/07/20	0	0.00	4	52.00	51.30	-4	1,164	-0.34%
2022/07/19	0	0.00	2	51.20	51.50	-2	1,169	-0.17%
2022/07/18	1	51.90	2	52.65	51.90	-1	1,177	-0.08%
2022/07/14	0	51.20	0	0.00	50.90	0	1,206	0.00%
2022/07/13	2	51.25	0	0.00	50.20	2	1,211	0.17%
2022/07/12	2	51.45	1	50.50	50.20	1	1,215	0.08%
2022/07/11	3	55.10	1	55.20	55.00	2	1,221	0.16%
2022/07/08	3	57.30	1	58.70	57.90	2	1,216	0.17%
2022/07/07	3	50.01	2	53.30	54.50	1	1,201	0.09%
2022/07/06	3	52.46	5	52.64	49.95	-2	1,187	-0.17%
2022/07/05	6.1	56.02	3	55.60	55.00	3.1	1,167	0.26%
2022/07/04	1	59.00	4	60.55	59.00	-3	1,133	-0.26%
2022/07/01	5	69.04	5	68.52	65.50	0	1,109	0.00%
2022/06/30	0	0.00	2	69.95	69.50	-2	1,082	-0.18%
2022/06/27	0	0.00	1	72.80	73.70	-1	1,068	-0.09%
2022/06/24	4	71.20	2.4	70.98	70.40	1.6	1,053	0.15%
2022/06/23	4.1	70.67	0	0.00	70.90	4.1	1,058	0.39%
2022/06/22	3	72.50	6	72.37	72.20	-3	1,055	-0.28%
2022/06/21	3	70.30	2.1	71.17	71.20	0.9	1,042	0.09%
2022/06/20	6	71.22	6	70.23	69.10	0	1,045	0.00%
2022/06/17	5	71.47	1.2	71.00	71.80	3.8	1,027	0.37%
2022/06/16	5	73.10	5	73.28	72.00	0	1,010	0.00%
2022/06/15	3	69.07	9	69.89	70.30	-6	975	-0.62%
2022/06/14	1	68.40	1	67.80	68.40	0	954	0.00%
2022/06/13	0.2	67.00	0	0.00	65.80	0.2	945	0.02%
2022/06/10	0	0.00	1	67.40	66.10	-1	959	-0.10%
2022/06/09	4	66.70	2	66.85	66.50	2	977	0.21%
2022/06/08	8	68.63	4.1	68.99	67.70	3.9	1,018	0.38%
2022/06/07	1	65.50	1	66.00	65.80	0	1,039	0.00%
2022/06/06	1	66.60	0	0.00	66.00	1	1,041	0.10%
2022/06/02	1	66.90	0	0.00	66.60	1	1,044	0.10%
2022/06/01	1	68.20	1	68.00	67.30	0	1,049	0.00%
2022/05/30	1	67.30	0	0.00	67.30	1	1,059	0.09%
2022/05/27	2	66.10	9	66.53	67.40	-7	1,080	-0.65%
2022/05/26	9	68.84	3	67.53	66.00	6	1,075	0.56%
2022/05/25	4	72.33	3	72.57	71.60	1	1,036	0.10%
2022/05/24	5	79.66	4	78.65	78.30	1	1,014	0.10%
2022/05/23	2	79.12	4.3	78.45	81.00	-2.2	980	-0.23%
2022/05/20	3	75.27	5	75.00	74.50	-2	949	-0.21%
2022/05/19	6.1	74.27	7.1	75.25	77.70	-1	921	-0.11%
2022/05/18	0	0.00	1.6	72.60	72.60	-1.6	873	-0.18%
2022/05/17	0	0.00	4	66.00	66.00	-4	883	-0.45%
2022/05/16	1.1	60.10	0	0.00	60.00	1.1	882	0.12%
2022/05/13	0	59.80	0	0.00	59.90	0	889	0.01%
2022/05/12	1	59.70	0	0.00	59.50	1	898	0.11%
2022/05/11	1	60.00	0	0.00	60.00	1	899	0.11%
2022/05/09	3	62.60	0	0.00	61.80	3	931	0.32%
2022/05/05	2	66.90	0	0.00	67.20	2	946	0.21%
2022/05/04	0.1	64.80	3	64.77	65.30	-2.9	951	-0.30%
2022/05/03	3	65.20	0	0.00	64.30	3	973	0.31%
2022/04/29	1	67.20	0	0.00	65.60	1	1,003	0.10%
2022/04/28	1	65.80	0	0.00	65.60	1	1,039	0.10%
2022/04/27	0	66.20	2.5	65.31	66.20	-2.5	1,110	-0.23%
2022/04/26	0	67.65	1	67.90	67.50	-1	1,154	-0.08%
2022/04/25	0	68.86	0	0.00	68.50	0	1,172	0.00%
2022/04/22	0.5	72.50	0.3	72.50	72.10	0.2	1,194	0.02%
2022/04/21	3	75.87	6	75.15	76.00	-3	1,236	-0.24%
2022/04/20	1	72.00	5	73.20	74.00	-4	1,222	-0.33%
2022/04/19	3	67.80	5	68.80	67.30	-2	1,222	-0.16%
2022/04/18	2	66.61	10	65.12	65.10	-8	1,236	-0.64%
2022/04/15	10	68.29	27	68.46	67.60	-17	1,245	-1.36%
2022/04/14	1	74.76	1	73.40	73.00	0	1,247	0.00%
2022/04/13	3	74.53	17.3	74.98	74.60	-14.3	1,256	-1.14%
2022/04/12	5.3	75.18	1	76.40	74.60	4.3	1,271	0.34%
2022/04/11	2	77.60	38	77.78	77.70	-36	1,289	-2.79%
2022/04/08	1	80.20	5	80.58	78.90	-4	1,311	-0.30%
2022/04/07	3	79.17	0	0.00	78.50	3	1,333	0.23%
2022/04/06	0	79.60	0	0.00	80.10	0	1,407	0.00%
2022/04/01	1	78.84	0	0.00	79.50	1	1,508	0.07%
2022/03/31	4	80.10	5	80.62	80.10	-1	1,587	-0.06%
2022/03/30	2	82.80	5.1	81.90	81.60	-3.1	1,665	-0.19%
2022/03/29	1	82.50	3	81.77	81.60	-2	1,707	-0.12%
2022/03/28	8.2	81.87	10.1	82.41	81.70	-1.9	1,711	-0.11%
2022/03/25	8	85.78	5	84.48	84.40	3	1,712	0.17%
2022/03/24	19	86.89	8.8	87.76	87.10	10.2	1,716	0.59%
2022/03/23	3.1	85.74	6	85.83	86.10	-2.9	1,712	-0.17%
2022/03/22	3	84.07	1	84.20	83.80	2	1,732	0.12%
2022/03/21	5	86.14	4.5	86.22	85.10	0.5	1,761	0.03%
2022/03/18	4	86.40	3	85.77	85.50	1	1,845	0.05%
2022/03/17	8	87.11	6	88.12	88.50	2	1,835	0.11%
2022/03/16	3	85.73	5	84.22	84.20	-2	1,867	-0.11%
2022/03/15	7	87.60	7	84.24	86.00	0	1,934	0.00%
2022/03/14	2	90.10	2.1	87.29	87.10	-0.1	1,965	-0.01%
2022/03/11	81.1	88.63	74	90.61	89.50	7.1	1,998	0.36%
2022/03/10	6	87.65	8.3	86.44	88.50	-2.3	1,990	-0.11%
2022/03/09	5	80.94	3	80.87	80.50	2	1,995	0.10%
2022/03/08	3	79.27	1	78.00	78.00	2	2,020	0.10%
2022/03/07	2.2	79.87	50	79.90	80.00	-47.8	2,053	-2.33%
2022/03/04	1	86.10	0	0.00	83.50	1	2,104	0.05%
2022/03/03	0	0.00	1	86.00	85.00	-1	2,186	-0.05%
2022/03/02	1	86.80	5	87.54	86.80	-4	2,236	-0.18%
2022/03/01	3	82.10	3	84.07	85.30	0	2,317	0.00%
2022/02/25	53	77.59	4	76.78	77.60	49	2,389	2.05%
2022/02/24	1	78.00	70	76.23	75.00	-69	2,423	-2.85%
2022/02/23	1	79.90	0	0.00	80.30	1	2,430	0.04%
2022/02/22	2	79.90	10.1	79.51	79.50	-8.1	2,464	-0.33%
2022/02/21	2	82.85	1.1	82.37	82.20	0.9	2,473	0.04%
2022/02/18	3	83.47	1	83.70	84.10	2	2,506	0.08%
2022/02/17	14	87.50	7	85.59	85.50	7	2,531	0.28%
2022/02/16	0	0.00	1	83.40	83.50	-1	2,560	-0.04%
2022/02/15	0.1	84.60	0	0.00	82.80	0.1	2,622	0.00%
2022/02/14	0	0.00	0.1	82.20	81.70	-0.1	2,718	0.00%
2022/02/11	1	86.60	11	86.12	85.10	-10	2,858	-0.35%
2022/02/10	2	87.35	1	88.50	86.10	1	3,043	0.03%
2022/02/09	9.1	84.23	2	86.45	87.70	7.1	3,228	0.22%
2022/02/08	1	82.10	5.1	82.95	82.90	-4.1	3,397	-0.12%
2022/02/07	7.1	80.71	5	81.52	81.80	2.1	3,434	0.06%
2022/01/26	25	83.50	1	83.70	83.50	24	3,518	0.68%
2022/01/25	79	85.80	0	0.00	85.00	79	3,528	2.24%
2022/01/24	11	90.72	1.2	87.97	89.50	9.8	3,551	0.28%
2022/01/21	7	93.49	2	93.00	92.00	5	3,545	0.14%
2022/01/20	11	97.94	12	97.54	96.20	-1	3,563	-0.03%
2022/01/19	2	88.60	6.8	92.13	93.20	-4.8	3,557	-0.13%
2022/01/18	12	82.38	4	82.30	84.80	8	3,530	0.23%
2022/01/17	42	82.12	3	77.40	83.00	39	3,527	1.11%
2022/01/14	19	83.46	17.1	83.45	83.10	2	3,508	0.06%
2022/01/13	2.1	91.44	9.1	91.22	91.80	-7	3,463	-0.20%
2022/01/12	0	0.00	34	87.10	89.90	-34	3,468	-0.98%
2022/01/11	7	90.27	102.5	88.67	88.00	-95.5	3,473	-2.75%	大賣/
2022/01/10	27	89.77	87	91.62	90.30	-60	3,459	-1.73%
2022/01/07	3	95.27	4	94.48	93.80	-1	3,447	-0.03%
2022/01/06	37	98.83	5	97.00	98.00	32	3,454	0.93%
2022/01/05	35	100.09	12.4	99.53	98.10	22.6	3,464	0.65%
2022/01/04	27	99.96	7.7	98.95	99.00	19.3	3,445	0.56%
2022/01/03	27.1	95.05	11.7	94.09	94.10	15.4	3,427	0.45%
2021/12/30	20.7	97.69	6.3	97.96	98.00	14.3	3,412	0.42%
2021/12/29	25.1	96.81	300.7	95.86	96.10	-275.6	3,397	-8.11%	大賣/鉅額交易
2021/12/28	11	96.66	21.1	96.39	100.00	-10.1	3,331	-0.30%
2021/12/27	25	87.32	21.2	89.14	91.30	3.8	3,242	0.12%
2021/12/24	15	80.85	58	80.40	83.00	-43	3,173	-1.35%
2021/12/23	11	77.46	19	76.27	77.50	-8	3,111	-0.26%
2021/12/22	4.7	72.17	2	71.70	70.50	2.7	3,108	0.09%
2021/12/21	6	70.47	1	71.10	71.60	5	3,185	0.16%
2021/12/20	1	69.90	1.3	72.07	70.90	-0.2	3,191	-0.01%
2021/12/17	4.2	70.84	4	70.68	70.10	0.2	3,180	0.01%
2021/12/16	51.5	73.03	13.1	72.49	73.00	38.4	3,173	1.21%
2021/12/15	14.5	76.02	5.6	76.14	76.00	8.9	3,146	0.28%
2021/12/14	11.1	77.71	13.3	78.06	80.00	-2.3	3,115	-0.07%
2021/12/13	1.9	73.40	4.6	73.40	73.40	-2.7	3,029	-0.09%
2021/12/01	259.1	43.12	6	42.18	43.50	253.1	3,020	8.38%	大買/鉅額交易
2021/11/30	38	43.99	10	44.18	43.05	28	2,974	0.94%
2021/11/29	14.1	41.24	2.3	41.17	42.05	11.8	2,922	0.40%
2021/11/26	18	38.65	5	38.24	38.25	13	2,884	0.45%
2021/11/25	10	42.44	0	0.00	41.00	10	2,878	0.35%
2021/11/24	3.1	43.55	9	43.42	43.35	-6	2,908	-0.20%
2021/11/23	5	45.90	7	46.15	45.10	-2	3,023	-0.07%
2021/11/22	18	46.58	17.8	45.47	45.55	0.2	3,110	0.01%
2021/11/19	13	47.15	7.1	46.83	46.20	5.9	3,092	0.19%
2021/11/18	18	48.91	24	49.37	48.50	-6	3,059	-0.20%
2021/11/17	5.2	47.51	2	48.18	46.80	3.2	2,980	0.11%
2021/11/16	80.1	48.37	20	48.79	48.60	60.1	2,934	2.05%
2021/11/15	65	48.04	14.7	49.52	50.60	50.3	2,867	1.75%
2021/11/12	34	44.42	3.3	45.36	46.00	30.7	2,783	1.10%
2021/11/11	22	43.99	0	0.00	42.80	22	2,756	0.80%
2021/11/10	31	42.10	14	41.87	42.45	17	2,741	0.62%
2021/11/09	12	44.23	4.1	44.15	44.00	7.9	2,730	0.29%
2021/11/08	11	44.86	2	43.40	43.70	9	2,778	0.32%
2021/11/05	46	45.57	9	45.48	45.00	37	2,744	1.35%
2021/11/04	49	46.27	10.4	45.78	44.50	38.7	2,715	1.42%
2021/11/03	55.1	43.81	24	43.20	45.55	31.1	2,817	1.10%
2021/11/02	25	44.63	33	44.03	42.85	-8	2,884	-0.28%
2021/11/01	37	46.77	32.3	46.29	47.55	4.7	2,887	0.16%
2021/10/29	33.1	44.36	24.1	45.05	45.95	9	2,821	0.32%
2021/10/28	45.2	39.78	60.7	40.20	42.75	-15.5	2,637	-0.59%
2021/10/27	65.1	38.41	37	38.68	38.90	28.1	2,445	1.15%
2021/10/26	0	0.00	10	35.40	35.40	-10	2,259	-0.44%
2021/10/25	17	31.52	21	31.61	32.20	-4	2,222	-0.18%
2021/10/22	9	29.64	1	29.80	29.30	8	2,143	0.37%
2021/10/21	14	30.21	13	30.01	29.75	1	2,142	0.05%
2021/10/20	7	29.03	8	29.20	28.60	-1	2,136	-0.05%
2021/10/19	14	29.16	4	28.58	29.40	10	2,137	0.47%
2021/10/18	5	29.02	3.3	28.26	29.05	1.7	2,120	0.08%
2021/10/15	3	25.10	5.9	26.43	26.45	-2.9	2,104	-0.14%
2021/10/14	3	24.80	2	25.20	24.05	1	2,106	0.05%
2021/10/13	2	25.43	1	25.70	25.25	1	2,119	0.05%
2021/10/12	1	26.80	0	0.00	26.50	1	2,118	0.05%
2021/10/08	1	28.30	1	27.35	27.20	0	2,124	0.00%
2021/10/07	2	27.75	0	26.00	27.75	2	2,132	0.09%
2021/10/06	1	25.50	0	0.00	25.25	1	2,151	0.05%
2021/10/05	3	26.54	1	26.10	26.50	2	2,183	0.09%
2021/10/04	0	0.00	7	28.19	26.50	-7	2,210	-0.32%
2021/10/01	12	28.85	3	28.78	28.60	9	2,256	0.40%
2021/09/30	1	27.60	1	27.55	27.70	0	2,329	0.00%
2021/09/29	1	28.00	0	0.00	27.35	1	2,380	0.04%
2021/09/28	2	27.83	1	27.35	28.40	1	2,395	0.04%
2021/09/27	0	28.75	1	28.60	28.00	-1	2,393	-0.04%
2021/09/24	1	28.65	2	29.15	28.60	-1	2,402	-0.04%
2021/09/23	2	28.95	0	0.00	28.65	2	2,401	0.08%
2021/09/22	1	28.35	1	28.90	29.00	0	2,401	0.00%
2021/09/17	1.1	30.10	0	0.00	30.15	1.1	2,414	0.04%
2021/09/16	2.1	30.79	1	30.00	29.90	1.1	2,414	0.04%
2021/09/15	4	34.64	12	35.50	33.00	-8	2,390	-0.33%
2021/09/14	13	33.97	5	33.27	34.45	8	2,322	0.34%
2021/09/13	1	31.50	0	0.00	31.50	1	2,352	0.04%
2021/09/10	2	31.40	0.4	30.08	31.40	1.6	2,364	0.07%
2021/09/09	1	28.70	0	0.00	29.25	1	2,352	0.04%
2021/09/08	0	0.00	10	28.80	28.50	-10	2,355	-0.42%
2021/09/07	10	28.10	0	0.00	28.50	10	2,362	0.42%
2021/09/06	1	28.50	12	28.88	28.20	-11	2,405	-0.46%
2021/09/03	10	28.30	38	27.81	28.30	-28	2,429	-1.15%
2021/09/02	34	26.94	2	26.75	27.00	32	2,422	1.32%
2021/09/01	1	29.50	5.5	30.73	29.00	-4.5	2,402	-0.19%
2021/08/31	7	31.54	6	31.85	32.20	1	2,391	0.04%
2021/08/30	4	32.31	2.2	32.24	32.20	1.9	2,343	0.08%
2021/08/27	19	33.65	10	33.70	33.80	9	2,273	0.40%
2021/08/26	8	29.43	9	30.44	31.55	-1	2,125	-0.05%
2021/08/25	3	28.00	0	0.00	28.70	3	2,011	0.15%
2021/08/24	1	24.20	0	0.00	26.10	1	1,994	0.05%
2021/08/23	1	23.00	0	0.00	23.75	1	1,968	0.05%
2021/08/20	2	23.85	4	22.70	23.65	-2	1,958	-0.10%
2021/08/19	4	22.94	15.5	23.27	22.80	-11.5	1,949	-0.59%
2021/08/18	0.1	25.30	0	0.00	25.30	0.1	1,923	0.00%
2021/08/17	3	29.00	3	28.53	28.10	0	1,929	0.00%
2021/08/16	2	28.40	11	28.22	28.60	-9	1,931	-0.47%
2021/08/13	4	28.48	11	29.20	28.70	-7	1,948	-0.36%
2021/08/12	16	29.48	7	28.85	30.50	9	1,940	0.46%
2021/08/10	5	34.55	0	0.00	34.55	5	1,892	0.26%
2021/08/09	9	37.99	22	38.03	38.35	-13	1,894	-0.69%
2021/08/06	15.4	32.58	18.5	32.55	35.20	-3.1	1,755	-0.18%
2021/08/05	23	30.68	16.6	30.86	32.00	6.4	1,647	0.39%
2021/08/04	3	28.92	18.6	29.11	29.15	-15.6	1,575	-0.99%
2021/08/03	0	0.00	7	26.50	26.50	-7	1,508	-0.46%
2021/08/02	1	24.10	1	24.60	24.10	0	1,512	0.00%
2021/07/30	5	24.71	0	0.00	24.50	5	1,517	0.33%
2021/07/29	0.2	24.68	0	0.00	25.10	0.2	1,523	0.01%
2021/07/28	8	23.99	4	23.50	23.85	4	1,531	0.26%
2021/07/27	2	25.58	6	25.62	25.60	-4	1,536	-0.26%
2021/07/26	9	26.09	5	26.70	25.50	4	1,529	0.26%
2021/07/23	4.3	27.78	4	28.00	27.75	0.3	1,503	0.02%
2021/07/22	6.1	29.23	8	29.91	28.50	-2	1,506	-0.13%
2021/07/21	15	29.01	26.5	27.96	29.50	-11.5	1,490	-0.77%
2021/07/20	4	26.80	4	26.89	26.85	0	1,455	0.00%
2021/07/19	15.2	25.93	23	26.60	27.20	-7.8	1,468	-0.53%
2021/07/16	6.1	25.54	2	25.20	24.75	4.1	1,508	0.27%
2021/07/15	0.1	24.20	1	25.50	25.50	-1	1,554	-0.06%
2021/07/14	2.2	23.59	7	23.57	24.20	-4.8	1,567	-0.31%
2021/07/13	5.5	26.36	30.1	26.56	25.45	-24.6	1,631	-1.51%
2021/07/12	6	23.78	32.6	24.42	27.00	-26.6	1,617	-1.64%
2021/07/09	18	24.59	30	24.91	24.55	-12	1,589	-0.75%
2021/07/08	41.3	24.40	22	24.74	24.65	19.3	1,563	1.23%
2021/07/07	42	23.93	27	24.22	24.40	15	1,497	1.00%
2021/07/06	18.4	22.16	16	22.19	22.20	2.4	1,407	0.17%
2021/07/05	3	20.20	7.5	20.20	20.20	-4.5	1,358	-0.33%
2021/07/02	1	16.92	1	17.25	18.40	0	1,341	0.00%
2021/07/01	0	0.00	1.7	16.84	16.75	-1.7	1,339	-0.13%
2021/06/30	0.2	17.85	0	0.00	17.85	0.2	1,330	0.02%
2021/06/29	5.2	18.61	3.6	18.82	18.20	1.6	1,338	0.12%
2021/06/28	22.6	19.47	7.1	19.31	19.00	15.6	1,348	1.16%
2021/06/16	0	0.00	1	10.70	10.70	-1	1,332	-0.08%
2021/06/15	0	0.00	0	10.85	10.85	0	1,347	0.00%
2021/06/11	1	10.70	2	10.65	10.90	-1	1,393	-0.07%
2021/06/10	3	11.10	12	10.83	10.80	-9	1,410	-0.64%
2021/06/09	0	0.00	4	11.00	11.00	-4	1,377	-0.29%
2021/06/08	2	10.00	0	0.00	10.00	2	1,374	0.15%
2021/06/07	2	10.05	0	0.00	10.05	2	1,410	0.14%
2021/06/04	1	10.35	2	10.39	10.25	-1	1,487	-0.07%
2021/06/03	2	11.20	19	10.98	10.60	-17	1,506	-1.13%
2021/06/02	23	10.42	4	10.65	11.05	19	1,460	1.30%
2021/06/01	18	10.15	1	10.05	10.05	17	1,451	1.17%
2021/05/28	0	0.00	3	9.75	9.95	-3	1,445	-0.21%
2021/05/27	0.1	9.64	10	9.62	9.70	-9.9	1,445	-0.68%
2021/05/26	0	0.00	12	9.54	9.64	-12	1,447	-0.83%
2021/05/25	13	9.51	0	0.00	9.53	13	1,450	0.90%
2021/05/21	2	9.31	2	9.39	9.39	0	1,457	0.00%
2021/05/20	1	9.48	0	0.00	9.28	1	1,458	0.07%
2021/05/19	4	9.49	3	9.50	9.48	1	1,460	0.07%
2021/05/18	2	9.35	8	9.44	9.57	-6	1,462	-0.41%
2021/05/17	1	9.12	3	9.15	8.86	-2	1,458	-0.14%
2021/05/14	3	9.87	3	9.97	9.80	0	1,440	0.00%
2021/05/13	5	9.78	5	9.66	10.15	0	1,423	0.00%
2021/05/12	18.3	9.95	16	9.97	9.91	2.3	1,409	0.16%
2021/05/11	8	10.38	0	0.00	10.40	8	1,382	0.58%
2021/05/10	1.6	10.99	10	10.70	10.90	-8.4	1,362	-0.62%
2021/05/07	0	0.00	1	10.35	10.65	-1	1,357	-0.07%
2021/05/06	1	10.45	2	10.45	10.35	-1	1,344	-0.07%
2021/05/05	3	10.40	2	10.50	10.40	1	1,339	0.07%
2021/05/04	14.3	10.71	4	10.45	10.45	10.3	1,337	0.77%
2021/05/03	15	11.21	1	11.35	11.05	14	1,322	1.06%
2021/04/29	2	10.90	0	0.00	10.80	2	1,295	0.15%
2021/04/28	3.1	11.05	3	11.10	11.00	0.1	1,294	0.01%
2021/04/27	2	11.20	1	11.25	11.15	1	1,302	0.08%
2021/04/26	11	11.01	0	0.00	11.15	11	1,298	0.85%
2021/04/23	1	10.85	1	11.00	10.90	0	1,294	0.00%
2021/04/22	21.6	11.21	3	11.32	11.00	18.6	1,301	1.43%
2021/04/21	6.1	11.38	11	11.31	11.30	-4.9	1,304	-0.38%
2021/04/20	1	11.45	1	11.75	11.40	0	1,293	0.00%
2021/04/19	2	11.35	11	11.30	11.20	-9	1,289	-0.70%
2021/04/16	8.3	11.68	1	11.80	11.70	7.3	1,271	0.57%
2021/04/15	1	11.75	4	12.11	12.15	-3	1,265	-0.24%
2021/04/14	16	12.09	7.6	12.12	12.25	8.5	1,259	0.67%
2021/04/13	25	13.14	28	12.87	12.75	-3	1,258	-0.24%
2021/04/12	11	12.23	17.7	12.40	12.75	-6.7	1,215	-0.55%
2021/04/09	8.2	11.68	7	11.71	11.60	1.2	1,175	0.10%
2021/04/08	28.6	12.13	7	12.02	12.15	21.6	1,175	1.83%
2021/04/07	2	10.90	2	11.35	11.40	0	1,149	0.00%
2021/04/01	0.1	10.35	11	10.25	10.30	-10.9	1,315	-0.83%
2021/03/31	2	10.30	1	10.35	10.30	1	1,321	0.08%
2021/03/30	10	10.40	0	0.00	10.40	10	1,336	0.75%
2021/03/29	0	10.50	3	10.40	10.45	-3	1,333	-0.22%
2021/03/25	2	10.70	0	0.00	10.40	2	1,335	0.15%
2021/03/24	11	10.70	10	10.60	10.65	1	1,330	0.08%
2021/03/23	13.2	10.52	13	10.70	10.45	0.2	1,327	0.02%
2021/03/22	5.1	11.02	4	11.00	10.95	1.1	1,312	0.08%
2021/03/19	3	11.55	4	11.60	11.50	-1	1,296	-0.08%
2021/03/18	4	11.58	11	11.50	11.50	-7	1,285	-0.54%
2021/03/17	5	12.00	1	11.85	12.10	4	1,256	0.32%
2021/03/16	12.5	10.81	6	11.23	11.35	6.5	1,205	0.54%
2021/03/15	6	10.33	3	10.45	10.35	3	1,191	0.25%
2021/03/12	11	10.10	0	0.00	10.15	11	1,207	0.91%
2021/03/11	18.1	10.29	4.1	10.36	10.10	14	1,214	1.15%
2021/03/10	11.5	10.58	48	10.58	10.55	-36.5	1,184	-3.08%
2021/03/09	29.1	10.40	8	10.56	10.40	21.1	1,114	1.89%
2021/03/08	0	0.00	0.6	11.60	11.55	-0.6	1,105	-0.05%
2021/03/04	1	14.25	0	0.00	14.20	1	1,126	0.09%
2021/03/03	1	14.20	1	14.30	14.20	0	1,159	0.00%
2021/03/02	5	14.50	0	0.00	14.40	5	1,213	0.41%
2021/02/26	0	0.00	0.5	14.30	14.50	-0.5	1,334	-0.04%
2021/02/25	2	14.50	0	0.00	14.40	2	1,377	0.15%
2021/02/23	9	14.60	0	0.00	14.70	9	1,388	0.65%
2021/02/19	0	0.00	15	14.40	14.55	-15	1,410	-1.06%
2021/02/17	15	13.90	2	13.90	14.00	13	1,438	0.90%
2021/02/05	2	13.80	0	0.00	13.75	2	1,462	0.14%
2021/02/03	0	13.80	0	0.00	13.80	0	1,531	0.00%
2021/02/01	0	13.75	0	0.00	13.60	0	1,666	0.00%
2021/01/29	1	13.75	6	13.93	13.75	-5	1,742	-0.29%
2021/01/28	2	13.90	1	14.05	13.90	1	1,773	0.06%
2021/01/25	1	13.55	1	13.65	13.90	0	1,879	0.00%
2021/01/21	1.8	14.10	3	14.05	13.85	-1.2	1,899	-0.06%
2021/01/15	4	16.01	3	15.75	15.75	1	1,872	0.05%
2021/01/14	2	15.90	5	16.43	16.65	-3	1,854	-0.16%
2021/01/13	2	15.65	1	15.75	15.60	1	1,832	0.05%
2021/01/12	2	15.43	5	15.59	15.35	-3	1,834	-0.16%
2021/01/11	1	15.70	0	0.00	15.70	1	1,828	0.05%
2021/01/08	1.4	16.00	3	16.15	16.00	-1.6	1,828	-0.09%
2021/01/07	1	15.90	0	0.00	15.80	1	1,819	0.05%
2021/01/06	7	16.54	1	16.40	15.85	6	1,825	0.33%
2021/01/05	0	0.00	3.5	16.03	16.55	-3.5	1,799	-0.20%
2021/01/04	0	0.00	0.1	16.15	16.10	-0.1	1,785	0.00%
2020/12/31	5.5	16.32	14	16.34	16.10	-8.5	1,780	-0.48%
2020/12/30	10.2	17.01	3	17.13	16.65	7.2	1,757	0.41%
2020/12/29	10	17.28	22	16.89	17.90	-12	1,702	-0.70%
2020/12/28	15	16.96	6	16.65	17.10	8.9	1,571	0.57%
2020/12/25	2.5	15.65	4	15.83	15.55	-1.5	1,514	-0.10%
2020/12/23	0	0.00	2	14.95	14.95	-2	1,484	-0.13%
2020/12/21	4	15.39	0	0.00	15.20	4	1,528	0.26%
2020/12/17	1	14.90	1	15.20	15.00	0	1,602	0.00%
2020/12/15	3	15.23	3	15.40	15.10	0	1,638	0.00%
2020/12/14	0	0.00	1	15.35	15.50	-1	1,656	-0.06%
2020/12/11	1	15.05	1	15.20	15.40	0	1,697	0.00%
2020/12/10	4	15.24	4	15.65	15.20	0	1,774	0.00%
2020/12/09	4	15.70	9	15.93	15.65	-5	1,837	-0.27%
2020/12/08	12	15.87	8.5	16.05	15.90	3.5	1,863	0.19%
2020/12/07	4	15.30	3	15.33	15.20	1	1,921	0.05%
2020/12/04	5	15.76	1	16.00	15.70	4	1,953	0.20%
2020/12/03	3	15.75	14.1	15.95	15.60	-11.1	2,009	-0.55%
2020/12/02	11	16.01	0	0.00	15.85	11	2,082	0.53%
2020/12/01	0	0.00	1	16.25	16.20	-1	2,238	-0.04%
2020/11/30	4.4	16.66	1	16.55	16.10	3.4	2,320	0.15%
2020/11/27	1	17.05	1	16.90	16.70	0	2,393	0.00%
2020/11/26	4.4	16.76	7	16.69	16.65	-2.6	2,397	-0.11%
2020/11/25	18.1	16.96	7.7	16.69	17.20	10.4	2,353	0.44%
2020/11/24	8	15.50	5	15.46	16.00	3	2,235	0.13%
2020/11/19	1.5	15.43	2	15.66	15.35	-0.5	2,190	-0.02%
2020/11/18	1	15.00	0	0.00	15.25	1	2,174	0.05%
2020/11/17	1	15.30	5	15.48	15.40	-4	2,171	-0.18%
2020/11/16	3	15.00	0	0.00	14.85	3	2,165	0.14%
2020/11/13	4	14.94	3	15.07	15.00	1	2,168	0.05%
2020/11/12	2	15.35	4	15.84	15.30	-2	2,148	-0.09%
2020/11/11	3	16.05	7	15.89	15.85	-4	2,126	-0.19%
2020/11/10	4	15.79	4	15.81	15.65	0	2,116	0.00%
2020/11/09	7	16.58	8	16.63	16.45	-1	2,082	-0.05%
2020/11/06	14	15.44	28	15.62	16.00	-14	2,006	-0.70%
2020/11/05	6.2	14.49	1	15.05	15.00	5.2	1,956	0.27%
2020/11/04	3	14.75	3.1	14.79	15.00	-0.1	1,945	0.00%
2020/11/03	1	14.60	0	0.00	14.10	1	2,000	0.05%
2020/11/02	0	0.00	6	14.27	14.70	-6	1,979	-0.30%
2020/10/30	0	0.00	4	14.34	14.20	-4	1,936	-0.21%
2020/10/27	1.5	13.47	0	0.00	13.40	1.5	1,903	0.08%
2020/10/23	0	0.00	0.2	14.00	13.90	-0.2	1,910	-0.01%
2020/10/22	0.1	14.05	0	0.00	13.95	0.1	1,915	0.00%
2020/10/21	2	14.18	0	0.00	14.10	2	1,923	0.10%
2020/10/20	5.1	14.30	1	14.15	14.30	4.1	1,939	0.21%
2020/10/16	2	14.45	22	14.25	14.25	-20	1,951	-1.02%
2020/10/15	1	14.10	0	0.00	14.10	1	1,941	0.05%
2020/10/14	2	14.40	9	14.24	14.30	-7	1,934	-0.36%
2020/10/12	0	0.00	8	13.70	13.60	-8	1,917	-0.42%
2020/10/08	3.1	14.10	2	14.05	14.05	1.1	1,904	0.06%
2020/10/07	1	14.15	1	14.10	14.10	0	1,901	0.00%
2020/10/06	2	14.30	0	0.00	14.15	2	1,911	0.10%
2020/10/05	1.1	14.06	0	0.00	14.05	1.1	1,917	0.05%
2020/09/30	1	14.00	0	0.00	14.20	1	1,926	0.05%
2020/09/29	0	0.00	1	14.30	14.15	-1	1,939	-0.05%
2020/09/28	0.1	14.20	0	0.00	14.10	0.1	1,953	0.01%
2020/09/25	6.1	13.90	1	14.55	14.10	5.1	1,946	0.26%
2020/09/24	2	13.80	12	14.00	13.85	-10	1,925	-0.52%
2020/09/23	4	14.30	5	14.36	14.35	-1	1,911	-0.05%
2020/09/22	11	14.89	32	14.68	14.80	-21	1,893	-1.11%
2020/09/21	14	16.01	1	16.20	15.85	13	1,842	0.71%
2020/09/18	5	16.50	0	0.00	16.45	5	1,818	0.27%
2020/09/17	2	16.63	6	16.51	16.55	-4	1,802	-0.22%
2020/09/16	38.2	16.73	5	17.27	16.70	33.2	1,791	1.85%
2020/09/15	9.2	17.12	44.5	16.93	17.20	-35.3	1,759	-2.01%
2020/09/14	19	16.25	1	16.70	16.80	18	1,698	1.06%
2020/09/11	6	15.49	14	15.41	15.30	-8	1,654	-0.48%
2020/09/10	18	16.41	32	17.03	16.05	-14	1,638	-0.85%
2020/09/09	28	15.78	45	15.82	16.80	-17	1,558	-1.09%
2020/09/08	10	15.30	7	15.69	16.00	3	1,521	0.20%
2020/09/07	34	17.21	38.6	16.51	16.50	-4.6	1,493	-0.31%
2020/09/04	80	16.47	37	16.24	17.05	43	1,428	3.01%
2020/09/03	9	15.14	6	15.50	15.50	3	1,267	0.24%
2020/09/02	3	13.55	1	13.20	14.10	2	1,228	0.16%
2020/09/01	0	0.00	22	12.90	12.85	-22	1,140	-1.93%
2020/08/26	0	0.00	1	12.10	12.25	-1	1,120	-0.09%
2020/08/20	2	11.40	0	0.00	11.40	2	1,101	0.18%
2020/08/18	11	12.30	3	12.23	12.25	8	1,079	0.74%
2020/08/17	1	12.45	2	12.50	12.40	-1	1,078	-0.09%
2020/08/14	14	12.25	4	12.75	12.75	10	1,073	0.93%
2020/08/13	2	12.20	15	12.17	12.10	-13	1,073	-1.21%
2020/08/12	0	0.00	3	12.27	12.25	-3	1,068	-0.28%
2020/08/11	21	12.42	1	12.45	12.05	20	1,053	1.90%
2020/08/10	1	12.50	1.5	12.66	12.60	-0.5	1,034	-0.05%
2020/08/07	24	12.97	12	12.98	12.80	12	1,017	1.18%
2020/08/06	0	0.00	13	14.10	14.10	-13	934	-1.39%
2020/08/05	1	14.05	1	14.20	14.20	0	971	0.00%
2020/08/03	1	14.00	12	13.93	14.00	-11	992	-1.11%
2020/07/30	2	13.68	3.1	14.12	14.30	-1.1	997	-0.11%
2020/07/29	1	13.50	13.7	13.76	13.50	-12.7	988	-1.28%
2020/07/28	9	13.72	2	14.00	13.50	7	979	0.71%
2020/07/27	2	14.65	2	15.65	14.15	0	979	0.00%
2020/07/24	6	15.74	0	0.00	15.65	6	966	0.62%
2020/07/23	1	16.85	2	16.85	16.85	-1	958	-0.10%
2020/07/22	1	16.20	0	0.00	16.20	1	942	0.11%
2020/07/21	0	0.00	13	16.00	15.95	-13	945	-1.38%
2020/07/17	23.1	16.72	0	0.00	16.45	23.1	968	2.39%
2020/07/16	1.5	16.55	0	0.00	16.50	1.5	977	0.15%
2020/07/15	0.1	16.55	0	0.00	16.55	0.1	985	0.01%
2020/07/14	0.1	16.60	0	0.00	16.55	0.1	989	0.01%
2020/07/13	12	17.18	1.1	17.02	17.45	10.9	986	1.11%
2020/07/09	1.6	16.65	0	0.00	16.15	1.6	975	0.17%
2020/07/08	1.3	16.95	1	16.85	16.90	0.3	965	0.03%
2020/07/06	2	16.63	1	16.50	16.45	1	948	0.11%
2020/07/03	6	16.45	0	0.00	16.35	6	963	0.62%
2020/07/02	11	16.95	0	0.00	16.80	11	969	1.13%
2020/07/01	0	0.00	4	16.28	16.15	-4	968	-0.41%
2020/06/30	0	0.00	3	16.53	16.65	-3	969	-0.31%
2020/06/29	5	17.10	0	0.00	16.95	5	988	0.51%
2020/06/24	0	0.00	1	17.40	17.40	-1	998	-0.10%
2020/06/23	3	17.20	6.2	17.41	17.15	-3.2	1,017	-0.32%
2020/06/22	5	17.90	2.8	18.06	17.90	2.2	1,014	0.21%
2020/06/10	6	10.30	0	0.00	10.00	6	1,015	0.59%
2020/06/09	4	10.74	10	11.10	10.30	-6	1,027	-0.58%
2020/06/08	31	10.47	3	10.53	10.30	28	1,029	2.72%
2020/06/05	3	10.97	10	10.95	10.85	-7	1,021	-0.69%
2020/06/04	4	11.00	0	0.00	10.85	4	1,048	0.38%
2020/06/03	23	11.09	23	11.53	11.25	0	1,078	0.00%
2020/06/02	13	11.11	3	10.20	11.15	10	1,064	0.94%
2020/05/29	11	10.22	11	10.18	10.40	0	1,094	0.00%
2020/05/28	0	0.00	22	10.90	10.90	-22	1,123	-1.96%
2020/05/27	5	9.93	0	0.00	9.93	5	1,123	0.45%
2020/05/25	1	9.00	0	0.00	9.01	1	1,310	0.08%
2020/05/22	2	9.05	0	0.00	9.21	2	1,405	0.14%
2020/05/18	0	0.00	1	9.06	9.13	-1	1,679	-0.06%
2020/05/14	3	9.49	7	9.44	9.23	-4	1,679	-0.24%
2020/05/13	25	9.13	5	9.65	9.50	20	1,670	1.20%
2020/05/11	0	0.00	1	8.85	9.20	-1	1,663	-0.06%
2020/05/08	0	0.00	15	9.52	9.65	-15	1,641	-0.91%
2020/05/07	6	9.67	0	0.00	9.66	6	1,641	0.37%
2020/05/05	1	9.34	0	0.00	9.35	1	1,638	0.06%
2020/04/30	4	9.92	2	9.97	9.75	2	1,625	0.12%
2020/04/24	25	8.26	4	8.33	8.30	21	1,587	1.32%
2020/04/22	0	0.00	10	7.90	8.10	-10	1,580	-0.63%
2020/04/21	1	8.25	0	0.00	8.20	1	1,581	0.06%
2020/04/17	5	9.00	0	0.00	8.64	5	1,583	0.32%
2020/04/16	0	0.00	4	8.80	8.88	-4	1,573	-0.25%
2020/04/15	0	0.00	3	8.89	8.80	-3	1,576	-0.19%
2020/04/14	6	8.80	0	0.00	8.70	6	1,577	0.38%
2020/04/13	0	0.00	1	9.11	8.80	-1	1,598	-0.06%
2020/04/10	0	0.00	4	8.88	9.53	-4	1,585	-0.25%
2020/04/08	3	8.83	0	0.00	8.94	3	1,594	0.19%
2020/04/07	2	8.54	0	0.00	8.59	2	1,599	0.13%
2020/03/30	0	0.00	10	7.66	7.79	-10	1,580	-0.63%
2020/03/27	12	8.86	0	0.00	8.22	12	1,574	0.76%
2020/03/26	0	0.00	1	7.98	8.55	-1	1,557	-0.06%
2020/03/25	2	7.78	3	7.90	7.78	-1	1,542	-0.06%
2020/03/24	0	0.00	11.2	7.49	7.36	-11.2	1,535	-0.73%
2020/03/23	1	6.63	0	0.00	7.12	1	1,530	0.07%
2020/03/20	7	7.13	4	7.18	7.01	3	1,519	0.20%
2020/03/19	3	7.34	1	7.53	7.34	2	1,489	0.13%
2020/03/17	5	9.09	0	0.00	9.05	5	1,455	0.34%
2020/03/16	1	9.72	0	0.00	9.60	1	1,444	0.07%
2020/03/13	45	9.55	7	9.69	9.80	38	1,434	2.65%
2020/03/12	3	10.88	18	10.64	10.60	-15	1,415	-1.06%
2020/03/11	8	12.08	8	11.88	11.75	0	1,377	0.00%
2020/03/10	4	11.60	2	12.15	11.85	2	1,356	0.15%
2020/03/09	8	12.51	5	12.60	12.15	3	1,319	0.23%
2020/03/06	0	0.00	10	13.53	13.40	-10	1,275	-0.78%
2020/03/05	2	13.90	10	13.95	13.90	-8	1,255	-0.64%
2020/03/04	6	13.72	1	13.45	13.95	5	1,234	0.40%
2020/03/03	3	14.47	125	14.61	14.20	-122	1,187	-10.27%	大賣/鉅額交易
2020/03/02	4	14.60	3	14.60	14.60	1	1,105	0.09%
2020/02/27	23	16.27	5	16.20	16.20	18	1,090	1.65%
2020/02/26	41	17.97	30	17.84	17.95	11	1,004	1.10%
2020/02/25	11	16.91	35	17.30	17.65	-24	873	-2.75%
2020/02/24	0	0.00	15	16.33	16.05	-15	772	-1.94%
2020/02/21	8	16.96	1	16.95	16.80	7	734	0.95%
2020/02/20	18	16.77	36	17.28	17.05	-18	670	-2.69%
2020/02/19	0	0.00	6	16.08	16.25	-6	569	-1.05%
2020/02/18	5	14.70	0	0.00	14.80	5	499	1.00%
2020/02/12	0	0.00	2	14.80	14.70	-2	534	-0.37%
2020/02/10	0	0.00	3	14.65	14.45	-3	545	-0.55%
2020/02/07	2	14.63	0	0.00	14.65	2	548	0.36%
2020/02/06	0	0.00	3	14.90	15.00	-3	561	-0.53%
2020/02/04	2	14.50	0	0.00	14.55	2	575	0.35%
2020/02/03	4	13.91	0	0.00	14.10	4	584	0.68%
2020/01/31	3	14.90	8	14.75	14.70	-5	588	-0.85%
2020/01/30	2	14.80	0	0.00	14.60	2	628	0.32%
2020/01/20	3	15.90	0	0.00	15.85	3	722	0.42%
2020/01/15	3	15.60	0	0.00	15.80	3	777	0.39%
2020/01/09	0	0.00	3	15.65	15.70	-3	773	-0.39%
2020/01/07	5	15.95	20	15.85	15.80	-15	780	-1.92%
2020/01/06	0	0.00	2	15.40	15.35	-2	755	-0.26%
2020/01/02	2	15.90	10	15.87	15.85	-8	777	-1.03%
2019/12/31	3	15.45	4	15.06	15.45	-1	767	-0.13%
2019/12/26	0	0.00	1	14.90	14.85	-1	781	-0.13%
2019/12/24	0	0.00	2	14.80	14.75	-2	799	-0.25%
2019/12/20	0	0.00	5	15.00	14.95	-5	818	-0.61%
2019/12/19	0	0.00	2	15.10	15.10	-2	841	-0.24%
2019/12/17	4	14.81	1	14.75	14.80	3	837	0.36%
2019/12/13	1	14.75	0	0.00	14.75	1	843	0.12%
2019/12/12	1	14.70	0	0.00	14.70	1	850	0.12%
2019/12/11	1	14.75	0	0.00	14.70	1	862	0.12%
2019/12/05	10	14.70	0	0.00	14.60	10	927	1.08%
2019/12/04	1	14.50	0	0.00	14.40	1	947	0.11%
2019/11/28	2	14.83	0	0.00	14.60	2	1,087	0.18%
2019/11/27	0	0.00	2	14.75	14.80	-2	1,099	-0.18%
2019/11/26	0	0.00	2	14.90	14.85	-2	1,129	-0.18%
2019/11/25	1	14.85	0	0.00	14.80	1	1,137	0.09%
2019/11/22	1	14.95	0	0.00	14.90	1	1,142	0.09%
2019/11/21	1	14.85	0	0.00	14.85	1	1,161	0.09%
2019/11/14	4	14.85	0	0.00	14.75	4	1,420	0.28%
2019/11/13	5	15.03	0	0.00	14.90	5	1,414	0.35%
2019/11/12	11	14.80	2.1	15.11	15.00	8.9	1,409	0.63%
2019/11/11	3	15.00	0	0.00	14.85	3	1,409	0.21%
2019/11/07	4	15.53	2	15.45	15.45	2	1,384	0.14%
2019/11/06	1	15.55	0	0.00	15.50	1	1,406	0.07%
2019/11/05	1	15.40	0	0.00	15.45	1	1,437	0.07%
2019/11/04	3	16.15	1	15.95	15.90	2	1,427	0.14%
2019/11/01	0.6	16.10	0	0.00	16.10	0.6	1,425	0.05%
2019/10/31	4	16.09	0	0.00	16.05	4	1,422	0.28%
2019/10/30	0.1	16.00	0	0.00	15.95	0.1	1,407	0.01%
2019/10/29	2	16.13	19	16.23	15.95	-17	1,391	-1.22%
2019/10/28	51	16.83	10	16.50	16.80	41	1,343	3.05%
2019/10/25	0	0.00	3	16.00	16.00	-3	1,231	-0.24%
2019/10/23	1	14.50	0	0.00	14.55	1	1,175	0.09%
2019/10/21	4	14.55	0	0.00	14.50	4	1,179	0.34%
2019/10/18	1	14.50	0	0.00	14.55	1	1,183	0.08%
2019/10/17	0	0.00	1	14.30	14.40	-1	1,181	-0.08%
2019/10/08	4	15.18	6	15.32	15.05	-2	1,144	-0.17%
2019/10/07	4	15.15	0	0.00	15.15	4	1,117	0.36%
2019/10/03	0.2	15.15	1	15.25	15.15	-0.9	1,114	-0.08%
2019/10/01	14	14.87	0	0.00	15.05	14	1,117	1.25%
2019/09/27	2	14.80	0	0.00	14.70	2	1,120	0.18%
2019/09/23	1	14.70	10	14.65	14.65	-9	1,071	-0.84%
2019/09/20	0	0.00	2	14.70	14.75	-2	1,065	-0.19%
2019/09/17	0	0.00	1	14.90	14.80	-1	1,053	-0.09%
2019/09/16	2	14.73	0	0.00	14.50	2	1,042	0.19%
2019/09/11	1	15.35	0	0.00	15.15	1	1,015	0.10%
2019/09/10	16.1	15.41	13	15.37	15.40	3.1	1,002	0.31%
2019/09/09	5	14.65	0.4	15.05	15.00	4.6	957	0.49%
2019/09/06	10.1	14.60	16	14.60	14.65	-5.9	939	-0.63%
2019/09/05	0	0.00	4.1	14.60	14.65	-4.1	916	-0.44%
2019/09/04	3	14.83	1	14.90	14.70	2	896	0.22%
2019/09/03	19	14.24	2	14.63	14.85	17	843	2.02%
2019/09/02	0	0.00	4	14.00	14.15	-4	800	-0.50%
2019/08/30	0	0.00	7	13.58	13.65	-7	778	-0.90%
2019/08/29	0	0.00	1	13.85	13.70	-1	764	-0.13%
2019/08/28	0	0.00	2	13.23	13.30	-2	731	-0.27%
2019/08/27	2	13.25	3	13.18	13.10	-1	721	-0.14%
2019/08/26	1	13.00	4	13.10	13.15	-3	714	-0.42%
2019/08/23	0	0.00	113	13.40	13.35	-113	694	-16.28%	大賣/鉅額交易
2019/08/22	6	13.60	7	13.71	13.55	-1	677	-0.15%
2019/08/21	7	13.31	667	13.33	13.30	-660	639	-103.25%	大賣/鉅額交易
2019/08/20	19	13.39	230	13.53	13.45	-211	599	-35.17%	大賣/鉅額交易
2019/08/19	1	14.80	0	0.00	14.70	1	414	0.24%
2019/08/14	2	14.60	1	14.40	14.40	1	415	0.24%
2019/08/13	0	0.00	1	14.50	14.80	-1	414	-0.24%
2019/08/12	1	15.10	1	15.15	15.05	0	410	0.00%
2019/08/08	1	15.50	9	15.51	15.45	-8	405	-1.97%
2019/08/07	9	15.40	1	15.40	15.40	8	379	2.11%
2019/08/05	5	14.80	1.5	14.73	14.60	3.6	340	1.04%
2019/08/02	4	15.75	0	0.00	15.60	4	336	1.19%
2019/07/22	0	0.00	2	16.63	16.55	-2	400	-0.50%
2019/07/19	4	16.60	3	16.70	16.90	1	414	0.24%
2019/07/15	12	16.84	0	0.00	16.90	12	536	2.24%
2019/07/12	3	16.95	0	0.00	16.95	3	564	0.53%
2019/07/09	5	17.14	2	17.33	17.20	3	658	0.46%
2019/07/08	8	17.93	1	17.90	17.65	7	688	1.02%
2019/07/03	1	18.00	0	0.00	18.05	1	746	0.13%
2019/07/01	1	17.95	0	0.00	18.30	1	756	0.13%
2019/06/20	1	18.00	0	0.00	18.20	1	772	0.13%
2019/06/14	0	0.00	1	18.25	18.25	-1	784	-0.13%
2019/06/13	0	0.00	2	18.25	18.05	-2	785	-0.25%
2019/06/06	4	18.35	4	18.48	18.40	0	787	0.00%
2019/06/04	2	17.78	0	0.00	18.10	2	789	0.25%
2019/06/03	2	17.65	0	0.00	17.45	2	806	0.25%
2019/05/31	2	17.75	0	0.00	17.70	2	809	0.25%
2019/05/28	2	17.20	0	0.00	17.40	2	833	0.24%
2019/05/24	5	16.98	0	0.00	16.95	5	874	0.57%
2019/05/23	7	16.87	0	0.00	16.60	7	881	0.79%
2019/05/20	2	17.10	0	0.00	17.05	2	885	0.23%
2019/05/17	3	17.87	0	0.00	17.10	3	881	0.34%
2019/05/15	2	18.50	0	0.00	18.60	2	892	0.22%
2019/05/09	2	18.85	0	0.00	18.70	2	886	0.23%
2019/05/06	3	19.68	0	0.00	19.75	3	876	0.34%
2019/05/03	4	20.23	0	0.00	20.40	4	874	0.46%
2019/05/02	2	19.90	0	0.00	20.30	2	881	0.23%
2019/04/30	0	0.00	2	19.65	19.90	-2	880	-0.23%
2019/04/29	11	19.80	16	19.54	19.40	-5	889	-0.56%
2019/04/26	19	19.99	8	20.16	19.90	11	878	1.25%
2019/04/25	2	20.70	5	21.03	20.55	-3	866	-0.35%
2019/04/24	8	20.94	0	0.00	21.00	8	852	0.94%
2019/04/23	2	21.50	2	21.50	21.30	0	840	0.00%
2019/04/22	3	21.35	11	21.30	21.90	-8	820	-0.97%
2019/04/19	5	19.90	0	0.00	19.95	5	771	0.65%
2019/04/18	2	20.30	1	20.40	20.00	1	772	0.13%
2019/04/17	7	21.07	2	20.95	21.10	5	748	0.67%
2019/04/16	4	19.55	7	19.42	20.70	-3	708	-0.42%
2019/04/15	1	18.95	0	0.00	18.95	1	676	0.15%
2019/04/12	1	19.40	2	19.45	19.50	-1	675	-0.15%
2019/04/10	0	0.00	7	18.23	18.15	-7	661	-1.06%
2019/04/09	5	18.35	2	18.35	18.35	3	640	0.47%
2019/04/08	0	16.90	1	16.75	16.70	-1	621	-0.16%
2019/04/03	1	16.75	0	0.00	16.50	1	637	0.16%
2019/03/20	0	0.00	2	16.20	16.15	-2	861	-0.23%
2019/03/19	0	16.55	6	16.30	16.20	-6	876	-0.68%
2019/03/14	1	16.40	1	16.40	16.40	0	971	0.00%
2019/03/13	0	0.00	2	16.05	16.10	-2	974	-0.21%
2019/03/12	1	16.20	26	16.30	16.10	-25	976	-2.56%
2019/03/11	3	16.57	5	16.65	16.55	-2	973	-0.21%
2019/03/08	25	16.50	8	16.40	16.55	17	973	1.75%
2019/03/07	31	16.74	30	17.95	16.70	1	970	0.10%
2019/03/06	3	17.98	2	18.40	18.15	1	958	0.10%
2019/03/04	4	18.10	0	0.00	18.10	4	949	0.42%
2019/02/27	10	18.60	2	18.60	18.60	8	940	0.85%
2019/02/26	6	18.96	1	18.85	18.80	5	935	0.53%
2019/02/25	9	19.21	20	19.15	19.45	-11	921	-1.19%
2019/02/22	2	18.35	0	0.00	18.20	2	896	0.22%
2019/02/20	1	18.00	2.2	18.06	18.05	-1.2	890	-0.14%
2019/02/18	0	0.00	1	18.20	18.05	-1	882	-0.11%
2019/02/14	1	18.40	0	0.00	18.40	1	876	0.11%
2019/02/13	0	0.00	10	18.00	17.95	-10	861	-1.16%
2019/02/12	1	17.90	0	0.00	17.95	1	858	0.12%
2019/02/11	1	18.05	1	18.15	17.90	0	859	0.00%
2019/01/28	0	0.00	1	17.55	17.55	-1	844	-0.12%
2019/01/24	6	17.91	0	0.00	17.95	6	835	0.72%
2019/01/23	0	0.00	1	18.30	18.30	-1	827	-0.12%
2019/01/22	1	17.20	0	0.00	17.50	1	816	0.12%
2019/01/21	2	17.77	0	0.00	17.65	2	808	0.25%
2019/01/18	7	18.77	0	0.00	18.70	7	789	0.89%
2019/01/17	9	18.61	0	0.00	18.60	9	790	1.14%
2019/01/16	5	18.95	0	0.00	18.95	5	781	0.64%
2019/01/15	14	18.75	0	0.00	18.75	14	773	1.81%
2019/01/14	2	19.10	0	0.00	19.10	2	759	0.26%
2019/01/11	1	19.25	10	20.02	19.40	-9	755	-1.19%
2019/01/10	12	19.29	5	19.30	19.10	7	736	0.95%
2019/01/09	8	18.85	0	0.00	18.85	8	721	1.11%
2019/01/07	5	19.10	7	19.01	18.85	-2	704	-0.28%
2019/01/04	0	0.00	7	18.46	18.90	-7	697	-1.00%
2019/01/03	14	19.16	7	19.11	19.15	7	694	1.01%
2019/01/02	42	19.54	12	19.59	19.65	30	676	4.43%
2018/12/28	5	18.70	2	18.80	18.95	3	645	0.46%
2018/12/27	5	18.63	12	18.46	18.55	-7	643	-1.09%
2018/12/26	5	18.95	17	19.01	18.60	-12	626	-1.92%
2018/12/25	13	19.09	1	19.00	19.20	12	608	1.97%
2018/12/24	2	19.35	1	19.25	19.50	1	581	0.17%
2018/12/22	20	19.71	11	19.32	19.95	9	548	1.64%
2018/12/21	0	0.00	8	18.55	18.55	-8	487	-1.64%
2018/12/20	5	17.12	0	0.00	16.90	5	482	1.04%
2018/12/19	3	17.28	8	17.20	17.35	-5	488	-1.02%
2018/12/18	8	17.58	2	17.75	17.60	6	481	1.25%
2018/12/17	0	0.00	5	17.74	17.60	-5	477	-1.05%
2018/12/14	25	17.28	14	17.05	17.30	11	477	2.30%
2018/12/13	7	17.91	3	17.97	18.05	4	454	0.88%
2018/12/12	6	17.65	0	0.00	17.85	6	422	1.42%
2018/12/11	8	17.56	7	17.70	17.50	1	401	0.25%
2018/12/10	6	16.87	31	17.08	17.50	-25	360	-6.94%
2018/12/07	3	15.95	3	15.90	15.95	0	324	0.00%
2018/12/05	2	14.00	1	13.90	14.40	1	295	0.34%
2018/12/04	1	14.50	0	0.00	14.35	1	294	0.34%
2018/12/03	5	14.73	0	0.00	14.70	5	295	1.69%
2018/11/30	3	14.55	1	14.80	14.35	2	298	0.67%
2018/11/29	2	14.35	0	0.00	14.55	2	297	0.67%
2018/11/23	5	14.40	0	0.00	14.15	5	328	1.52%
2018/11/22	1	14.70	0	0.00	14.60	1	328	0.30%
2018/11/21	0	0.00	1	14.45	14.25	-1	327	-0.31%
2018/11/20	2	14.53	0	0.00	14.60	2	327	0.61%
2018/11/19	1	14.50	1	14.55	14.40	0	325	0.00%
2018/11/15	0	0.00	2	14.00	14.00	-2	326	-0.61%
2018/11/14	4	13.90	0	0.00	14.05	4	332	1.20%
2018/11/12	5	14.50	0	0.00	14.10	5	354	1.41%
2018/11/09	0	0.00	1	13.75	13.80	-1	362	-0.28%
2018/11/07	1	14.15	0	0.00	14.10	1	366	0.27%
2018/10/25	4	14.28	0	0.00	14.20	4	381	1.05%
2018/10/24	1	14.70	5	14.77	14.70	-4	380	-1.05%
2018/10/22	0	0.00	2	14.15	14.10	-2	382	-0.52%
2018/10/17	0	0.00	1	14.60	14.80	-1	385	-0.26%
2018/10/15	3	14.05	0	0.00	14.20	3	389	0.77%
2018/10/12	4	14.08	0	0.00	14.25	4	391	1.02%
2018/10/11	21	14.73	0	0.00	14.45	21	396	5.30%
2018/10/09	1	16.05	1	16.00	16.00	0	390	0.00%
2018/10/04	0	0.00	12	17.12	17.00	-12	375	-3.20%
2018/10/03	10	17.80	0	0.00	17.65	10	371	2.69%
2018/09/28	0	18.90	0	0.00	18.55	0	367	0.00%
2018/09/27	3	18.80	0	0.00	18.45	3	365	0.82%
2018/09/26	10	19.10	10	18.80	19.25	0	350	0.00%
2018/09/21	5	17.45	0	0.00	18.05	5	329	1.52%
2018/09/20	5	17.75	10	18.20	17.70	-5	323	-1.55%
2018/09/13	2	15.45	0	0.00	15.30	2	324	0.62%
2018/09/10	20	16.10	2	16.25	15.80	18	331	5.43%
2018/09/06	1	17.80	0	0.00	17.80	1	325	0.31%
2018/09/05	0	0.00	1	17.10	17.05	-1	320	-0.31%
2018/09/03	0	0.00	4	17.06	17.25	-4	325	-1.23%
2018/08/31	8	16.97	25	17.00	17.70	-17	318	-5.34%
2018/08/30	0	0.00	5	15.35	16.10	-5	299	-1.67%
2018/08/29	15	14.78	15	14.60	14.65	0	299	0.00%
2018/08/23	1	15.35	0	0.00	15.60	1	312	0.32%
2018/08/20	2	15.03	0	0.00	15.05	2	309	0.65%
2018/08/16	3	16.47	0	0.00	16.45	3	287	1.04%
2018/08/03	2	20.00	0	0.00	19.90	2	260	0.77%
2018/08/02	0	0.00	4	19.99	20.05	-4	261	-1.53%
2018/07/26	0	0.00	2	20.35	20.30	-2	260	-0.77%
2018/07/25	10	20.10	0	0.00	20.05	10	267	3.74%
2018/07/23	15	20.24	0	0.00	20.20	15	275	5.45%
2018/07/19	2	20.95	1	20.40	20.50	1	274	0.36%
2018/07/17	1	19.95	0	0.00	20.00	1	268	0.37%
2018/07/10	1	19.65	0	0.00	19.70	1	275	0.36%
2018/06/26	0	0.00	6	20.25	20.20	-6	314	-1.91%
2018/06/19	0	0.00	5	21.19	21.10	-5	334	-1.50%
2018/06/15	0	0.00	7	21.20	21.35	-7	342	-2.04%
2018/06/11	7	21.70	0	0.00	21.55	7	379	1.85%
2018/06/08	1	21.90	0	0.00	21.85	1	385	0.26%
2018/06/07	0	0.00	10	22.51	22.30	-10	392	-2.54%
2018/06/05	0	0.00	6	22.59	22.55	-6	421	-1.42%
2018/06/04	10	21.70	0	0.00	21.55	10	436	2.29%
2018/06/01	0	0.00	23	21.10	21.30	-23	500	-4.60%
2018/05/29	0	0.00	2	21.60	21.40	-2	671	-0.30%
2018/05/28	1	21.90	0	0.00	21.55	1	690	0.14%
2018/05/22	1	21.80	6	21.65	21.70	-5	701	-0.71%
2018/05/17	1	21.60	0	0.00	21.55	1	715	0.14%
2018/05/16	0	0.00	10	21.70	21.55	-10	716	-1.39%
2018/05/15	1	22.00	0	0.00	21.85	1	718	0.14%
2018/05/14	0	0.00	6	22.52	22.50	-6	730	-0.82%
2018/05/11	4	22.50	0	0.00	22.45	4	732	0.55%
2018/05/08	0	0.00	1	22.85	22.70	-1	734	-0.14%
2018/05/07	0	0.00	2	22.50	22.55	-2	733	-0.27%
2018/05/04	1	22.70	0	0.00	22.65	1	737	0.14%
2018/05/03	1	22.80	0	0.00	22.85	1	738	0.14%
2018/05/02	2	23.25	8	23.51	23.40	-6	737	-0.81%
2018/04/30	3	21.33	0	0.00	23.35	3	729	0.41%
2018/04/26	1	21.00	5	21.50	21.00	-4	728	-0.55%
2018/04/25	5	21.30	0	0.00	21.20	5	729	0.69%
2018/04/17	2	22.10	0	0.00	22.15	2	743	0.27%
2018/04/13	2	22.53	0	0.00	22.50	2	764	0.26%
2018/04/12	1	22.65	0	0.00	22.60	1	785	0.13%
2018/04/10	3	22.77	13	23.24	22.65	-10	789	-1.27%
2018/04/09	2	23.20	0	0.00	23.70	2	783	0.26%
2018/04/03	0.4	24.00	0	0.00	23.25	0.4	783	0.05%
2018/04/02	6	23.33	1	23.30	23.10	5	781	0.64%
2018/03/31	12	24.21	0	0.00	24.00	12	770	1.56%
2018/03/30	3	24.45	1	24.30	24.35	2	772	0.26%
2018/03/29	23	24.75	4	24.79	24.85	19	769	2.47%
2018/03/28	5	25.05	10	25.30	25.15	-5	767	-0.65%
2018/03/27	3	24.90	0	0.00	25.00	3	765	0.39%
2018/03/26	4	24.95	0	0.00	24.70	4	765	0.52%
2018/03/23	6	24.58	27	24.46	24.65	-21	765	-2.74%
2018/03/22	5	25.57	0	0.00	25.20	5	760	0.66%
2018/03/21	1	25.85	2	26.00	25.75	-1	755	-0.13%
2018/03/20	4	25.49	0	0.00	25.35	4	752	0.53%
2018/03/16	20	25.80	0	0.00	26.00	20	763	2.62%
2018/03/15	7	26.27	3	26.40	26.20	4	749	0.53%
2018/03/14	12	26.78	9	26.55	26.50	3	745	0.40%
2018/03/13	2	26.78	7	26.67	26.95	-5	737	-0.68%
2018/03/12	9	27.39	0	0.00	26.80	9	730	1.23%
2018/03/09	0	0.00	7	27.43	27.60	-7	718	-0.97%
2018/03/08	3	27.60	3	28.00	27.30	0	710	0.00%
2018/03/07	12	28.06	12	28.99	27.70	0	691	0.00%
2018/03/06	3	28.10	4	27.70	28.75	-1	634	-0.16%
2018/03/05	16	27.15	4	27.40	26.80	12	582	2.06%
2018/03/02	32	26.93	11	27.94	27.50	21	554	3.79%
2018/03/01	1	23.00	11	25.10	25.85	-10	474	-2.11%
2018/02/26	0	0.00	5	24.17	24.10	-5	470	-1.06%
2018/02/23	1	23.45	4	23.56	23.45	-3	468	-0.64%
2018/02/21	2	21.50	0	0.00	22.50	2	472	0.42%
2018/02/12	1	21.30	0	0.00	21.10	1	472	0.21%
2018/02/09	0	0.00	6	19.30	21.00	-6	478	-1.25%
2018/02/08	4	21.10	1	21.30	21.00	3	481	0.62%
2018/02/07	2	22.40	0	0.00	21.75	2	489	0.41%
2018/02/06	7	22.27	0	0.00	21.30	7	501	1.40%
2018/02/05	3	23.75	1	23.55	23.60	2	496	0.40%
2018/02/01	1	24.50	0	0.00	24.35	1	512	0.20%
2018/01/30	1	24.40	0	0.00	24.35	1	523	0.19%
2018/01/29	5	24.54	0	0.00	24.40	5	527	0.95%
2018/01/25	1	24.60	0	0.00	24.80	1	552	0.18%
2018/01/24	1	24.60	0	0.00	24.55	1	567	0.18%
2018/01/23	1	24.60	0	0.00	24.60	1	578	0.17%
2018/01/22	5	24.80	0	0.00	24.85	5	601	0.83%
2018/01/19	8	24.93	0	0.00	24.65	8	613	1.30%
2018/01/18	5	25.19	0	0.00	25.00	5	618	0.81%
2018/01/17	1	25.20	0	0.00	25.10	1	634	0.16%
2018/01/15	4	25.08	0	0.00	25.10	4	691	0.58%
2018/01/12	2	25.28	0	0.00	25.35	2	704	0.28%
2018/01/11	2	25.00	0	0.00	25.05	2	711	0.28%
2018/01/10	1	25.65	0	0.00	25.55	1	720	0.14%
2018/01/09	6	24.53	3	25.38	26.35	3	733	0.41%
2018/01/08	6	24.95	0	0.00	24.80	6	748	0.80%
2018/01/05	1	26.10	0	0.00	26.25	1	735	0.14%
2018/01/03	1	26.40	0	0.00	26.10	1	772	0.13%
2018/01/02	1	25.40	0	0.00	26.10	1	858	0.12%