鈺創 (5351)-合庫-高雄券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411張
產業
上櫃半導體類股
842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

鈺創 (5351)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/04/30	2	48.13	0	0.00	47.90	2	5,986	0.03%
2024/04/25	1	47.75	8	47.72	47.55	-7	6,268	-0.11%
2024/04/24	4	48.81	3	48.78	48.20	1	6,378	0.02%
2024/04/23	2	48.15	5	46.66	47.00	-3	6,497	-0.05%
2024/04/22	1	45.80	2	44.70	44.05	-1	6,937	-0.01%
2024/04/19	6	45.60	18	47.10	45.50	-12	7,481	-0.16%
2024/04/18	1	48.20	3	48.10	48.20	-2	7,501	-0.03%
2024/04/17	16	48.13	3	48.45	48.50	13	7,725	0.17%
2024/04/16	2	48.25	5	48.08	47.60	-3	7,773	-0.04%
2024/04/15	0	0.00	3	51.00	50.20	-3	7,719	-0.04%
2024/04/12	18	53.66	19	54.22	53.00	-1	7,663	-0.01%
2024/04/11	3	52.40	1	53.00	52.40	2	7,305	0.03%
2024/04/10	7	53.69	3	52.87	52.50	4	7,296	0.05%
2024/04/09	0	0.00	4	52.30	52.40	-4	7,184	-0.06%
2024/04/08	0	0.00	2	52.10	51.80	-2	7,232	-0.03%
2024/04/03	1	52.10	0.1	52.10	52.10	0.9	7,337	0.01%
2024/04/02	0	0.00	3	53.03	52.80	-3	7,671	-0.04%
2024/04/01	6	53.05	4	53.33	52.90	2	7,783	0.03%
2024/03/29	0	0.00	6	51.18	50.80	-6	7,734	-0.08%
2024/03/28	1	51.60	6.1	51.53	50.90	-5.1	7,748	-0.07%
2024/03/27	5	52.06	1	52.10	52.00	4	7,800	0.05%
2024/03/26	3	51.97	2	51.95	52.00	1	7,791	0.01%
2024/03/25	0	0.00	16	50.98	51.70	-16	7,732	-0.21%
2024/03/22	3	50.63	1	51.10	50.40	2	7,963	0.03%
2024/03/21	2	50.10	3	50.37	50.50	-1	8,142	-0.01%
2024/03/15	0	0.00	1	49.45	48.45	-1	8,966	-0.01%
2024/03/14	0	0.00	1	48.50	49.35	-1	9,565	-0.01%
2024/03/13	2	49.48	0	0.00	49.05	2	10,178	0.02%
2024/03/12	1	51.10	3	50.80	51.00	-2	10,233	-0.02%
2024/03/11	2	50.60	3	50.73	51.00	-1	10,345	-0.01%
2024/03/08	4	49.90	1	49.00	49.00	3	10,442	0.03%
2024/03/07	1.1	50.43	29	49.90	49.50	-27.9	10,625	-0.26%
2024/03/06	17	50.89	5	50.72	50.60	12	10,930	0.11%
2024/03/05	8	51.79	3	51.77	51.40	5	11,163	0.04%
2024/03/04	31	53.59	1.5	53.90	52.70	29.5	11,588	0.25%
2024/03/01	4	53.65	4.1	54.07	52.80	-0.1	12,189	0.00%
2024/02/29	13	54.16	22.3	53.55	53.80	-9.3	12,476	-0.07%
2024/02/27	17.2	53.67	19	53.53	54.00	-1.8	13,345	-0.01%
2024/02/26	2	52.25	14.4	52.87	53.50	-12.4	14,202	-0.09%
2024/02/23	7.4	52.31	8	52.88	51.30	-0.6	14,639	0.00%
2024/02/22	9	52.98	5	52.50	52.10	4	15,525	0.03%
2024/02/21	10	52.70	16	52.63	52.30	-6	15,791	-0.04%
2024/02/20	42.5	52.79	8	52.95	52.60	34.5	15,766	0.22%
2024/02/19	1	51.10	1	51.00	51.30	0	15,552	0.00%
2024/02/16	8	50.08	5	50.20	50.80	3	15,717	0.02%
2024/02/15	2	48.50	0	0.00	48.55	2	15,673	0.01%
2024/02/05	17	48.31	10	48.06	48.00	7	15,706	0.04%
2024/02/01	4	50.93	5	50.82	50.80	-1	15,532	-0.01%
2024/01/31	2	51.45	1	51.20	51.20	1	15,580	0.01%
2024/01/26	3	51.87	4	51.33	51.30	-1	15,783	-0.01%
2024/01/25	3	52.57	2	51.50	51.50	1	15,778	0.01%
2024/01/24	15	53.26	4	53.10	52.60	11	15,725	0.07%
2024/01/23	7	53.99	5	53.72	53.70	2	15,682	0.01%
2024/01/22	3	52.93	3	53.50	54.20	0	15,614	0.00%
2024/01/19	8	52.85	6	52.75	52.20	2	15,520	0.01%
2024/01/18	11	52.73	7	52.87	52.40	4	15,507	0.03%
2024/01/17	9	53.56	9	53.27	53.50	0	15,608	0.00%
2024/01/16	27	55.62	28.4	55.02	54.30	-1.4	15,416	-0.01%
2024/01/15	5	56.06	20.7	55.57	57.20	-15.7	14,896	-0.11%
2024/01/12	7	53.07	4	52.90	52.90	3	14,331	0.02%
2024/01/11	1.2	53.40	2	53.15	53.20	-0.8	14,254	-0.01%
2024/01/10	1	51.80	0	0.00	52.00	1	14,077	0.01%
2024/01/08	3	52.40	3	52.27	51.60	0	13,983	0.00%
2024/01/05	0	0.00	1	51.60	51.70	-1	13,948	-0.01%
2024/01/04	1	51.10	12	51.06	50.60	-11	13,983	-0.08%
2024/01/03	1	51.80	0	0.00	51.20	1	14,039	0.01%
2024/01/02	15	52.89	2	53.15	52.50	13	14,051	0.09%
2023/12/29	0.2	53.83	14	53.87	54.00	-13.8	13,970	-0.10%
2023/12/28	39	53.99	15	53.95	53.80	24	13,852	0.17%
2023/12/27	59	52.83	4	53.07	53.20	55	13,525	0.41%
2023/12/26	3	51.80	4	51.98	51.60	-1	13,390	-0.01%
2023/12/25	2	51.55	33	50.85	50.80	-31	13,279	-0.23%
2023/12/22	2	51.95	2	51.10	51.10	0	13,230	0.00%
2023/12/21	2	51.05	2	51.00	50.70	0	13,182	0.00%
2023/12/20	7	51.29	5	51.26	51.00	2	13,115	0.02%
2023/12/19	29	51.50	21	51.05	51.00	8	13,050	0.06%
2023/12/18	19	52.72	19	53.44	53.50	0	12,753	0.00%
2023/12/15	41	53.44	35	52.72	52.50	6	12,512	0.05%
2023/12/14	29	54.11	33	53.52	53.20	-4	12,311	-0.03%
2023/12/13	12	53.36	12	53.48	53.60	0	11,917	0.00%
2023/12/12	35	53.76	53	53.51	53.30	-18	11,899	-0.15%
2023/12/11	75	54.66	35.8	54.46	53.90	39.2	11,702	0.34%
2023/12/08	41	53.19	56	53.88	53.80	-15	11,084	-0.14%
2023/12/07	9	50.56	7	50.04	49.80	2	10,438	0.02%
2023/12/06	9	50.42	13	51.11	51.00	-4	10,354	-0.04%
2023/12/05	19	50.72	23	50.47	50.00	-4	10,287	-0.04%
2023/12/04	16	51.57	79.1	52.73	51.10	-63.1	10,257	-0.62%
2023/12/01	40	53.34	62.1	53.45	52.80	-22.1	10,127	-0.22%
2023/11/30	13	53.48	15	53.34	53.10	-2	9,951	-0.02%
2023/11/29	33	52.70	78.1	52.69	53.80	-45.1	9,716	-0.46%
2023/11/28	58.1	52.14	64.1	52.74	52.60	-6	9,245	-0.06%
2023/11/27	94.1	51.19	37.2	50.96	50.40	56.9	8,622	0.66%
2023/11/24	120	53.74	60	53.17	53.50	60	8,249	0.73%	大買/
2023/11/22	22	49.68	42	49.37	50.20	-20	5,951	-0.34%
2023/11/21	37.1	49.36	42	49.19	48.20	-4.9	5,352	-0.09%
2023/11/20	1	47.25	17.1	46.85	47.95	-16.1	4,382	-0.37%
2023/11/17	2	43.40	23	44.03	43.60	-21	4,030	-0.52%
2023/11/16	9	43.81	0	0.00	43.50	9	3,995	0.23%
2023/11/15	18	44.70	14	44.30	43.95	4	3,944	0.10%
2023/11/14	5	43.65	5	43.82	43.95	0	3,733	0.00%
2023/11/13	2	43.33	5	43.55	44.00	-3	3,665	-0.08%
2023/11/10	2	42.93	0	0.00	42.45	2	3,600	0.06%
2023/11/09	16	42.56	0	0.00	42.60	16	3,570	0.45%
2023/11/08	6	43.10	12.1	42.90	42.90	-6.1	3,588	-0.17%
2023/11/07	17	43.89	18	43.95	43.95	-1	3,510	-0.03%
2023/11/06	0	0.00	5	42.93	43.60	-5	3,345	-0.15%
2023/11/03	2	41.73	3	42.30	41.70	-1	3,265	-0.03%
2023/11/02	0	0.00	1	42.15	42.15	-1	3,269	-0.03%
2023/11/01	1	41.50	1	41.30	41.40	0	3,258	0.00%
2023/10/31	5	40.90	1	41.10	40.80	4	3,246	0.12%
2023/10/30	3	42.23	3	42.47	42.30	0	3,253	0.00%
2023/10/27	4	41.80	2	41.58	41.25	2	3,223	0.06%
2023/10/26	12	42.67	1	42.20	41.80	11	3,250	0.34%
2023/10/25	11	43.83	27.7	43.88	43.85	-16.7	3,251	-0.51%
2023/10/24	3	41.35	2	40.95	41.10	1	3,342	0.03%
2023/10/23	1	41.50	0.5	41.40	41.15	0.5	3,448	0.01%
2023/10/20	7.9	40.71	7	40.75	41.25	0.9	3,501	0.02%
2023/10/19	4	42.15	4	41.94	41.90	0	3,520	0.00%
2023/10/18	4	42.45	7	42.50	42.20	-3	3,518	-0.09%
2023/10/17	8	43.09	4	42.95	42.30	4	3,517	0.11%
2023/10/16	0	0.00	0.1	42.10	42.10	-0.1	3,665	0.00%
2023/10/13	2	43.55	9	43.44	43.15	-7	3,695	-0.19%
2023/10/12	7	42.67	7	43.55	43.75	0	3,758	0.00%
2023/10/11	10	42.84	4	42.77	42.05	6	3,735	0.16%
2023/10/06	7	42.72	18	42.48	43.45	-11	3,671	-0.30%
2023/10/04	2	41.85	2	42.23	41.55	0	3,606	0.00%
2023/10/03	6	42.83	6	42.39	42.05	0	3,598	0.00%
2023/10/02	1	41.70	1	40.70	41.60	0	3,557	0.00%
2023/09/28	10	40.48	3	40.62	40.05	7	3,522	0.20%
2023/09/27	3	39.57	2.3	39.73	39.80	0.7	3,515	0.02%
2023/09/26	4	40.33	1	40.30	40.00	3	3,531	0.08%
2023/09/25	1	42.25	1	42.65	41.85	0	3,493	0.00%
2023/09/22	1	41.40	1	42.00	42.00	0	3,505	0.00%
2023/09/21	1	42.20	1	41.95	41.90	0	3,526	0.00%
2023/09/19	1	42.75	1	43.45	42.65	0	3,549	0.00%
2023/09/18	2	43.45	1	44.00	43.15	1	3,554	0.03%
2023/09/15	10	44.10	7	43.99	43.95	3	3,572	0.08%
2023/09/14	1	42.85	3	42.68	43.25	-2	3,515	-0.06%
2023/09/12	1	42.20	5	42.25	42.00	-4	3,582	-0.11%
2023/09/11	1	42.15	2	42.30	41.80	-1	3,617	-0.03%
2023/09/08	4	42.95	3	42.70	42.35	1	3,684	0.03%
2023/09/07	7	44.21	7	44.17	44.10	0	3,710	0.00%
2023/09/06	7	43.86	10	43.82	43.50	-3	3,614	-0.08%
2023/09/05	10	43.73	11	43.89	43.40	-1	3,523	-0.03%
2023/09/04	2	41.85	3	42.55	42.40	-1	3,340	-0.03%
2023/09/01	1	41.85	0	0.00	41.15	1	3,293	0.03%
2023/08/30	2	40.85	5	41.10	40.70	-3	3,207	-0.09%
2023/08/23	5	38.90	0	0.00	38.95	5	3,612	0.14%
2023/08/16	1	39.70	1	39.10	39.70	0	3,749	0.00%
2023/08/15	1	38.95	1	39.35	39.10	0	3,762	0.00%
2023/08/14	7.1	38.55	3	38.23	38.20	4.1	3,789	0.11%
2023/08/10	8	40.79	6	40.28	40.25	2	3,960	0.05%
2023/08/07	0	0.00	5	41.60	41.95	-5	3,956	-0.13%
2023/08/04	2	40.95	0	0.00	40.90	2	3,960	0.05%
2023/08/02	2	41.93	2	40.98	41.15	0	3,987	0.00%
2023/08/01	1	42.45	1	42.45	42.25	0	3,964	0.00%
2023/07/31	0	0.00	3	42.95	42.65	-3	3,998	-0.08%
2023/07/28	10	44.55	0	0.00	44.00	10	3,989	0.25%
2023/07/27	17.9	45.08	16	44.91	45.00	1.9	3,924	0.05%
2023/07/26	4	43.19	4	43.45	43.70	0	3,610	0.00%
2023/07/24	1	42.50	3	42.85	43.25	-2	3,515	-0.06%
2023/07/21	2	42.88	1	43.00	42.70	1	3,497	0.03%
2023/07/20	9	43.73	9	43.45	43.35	0	3,532	0.00%
2023/07/19	28	43.21	27	43.40	43.20	1	3,479	0.03%
2023/07/18	3	41.77	1	41.20	41.50	2	3,366	0.06%
2023/07/17	4	42.21	2	42.58	42.10	2	3,377	0.06%
2023/07/14	7	41.81	0	0.00	42.05	7	3,321	0.21%
2023/07/13	2	40.35	0	0.00	40.60	2	3,311	0.06%
2023/07/12	1	41.00	1	40.55	40.10	0	3,328	0.00%
2023/07/10	2	40.90	0	0.00	40.60	2	3,564	0.06%
2023/07/07	5	40.92	5	40.77	40.90	0	3,764	0.00%
2023/07/06	0	0.00	1	41.85	41.80	-1	3,989	-0.03%
2023/07/05	1	42.25	1	42.60	42.00	0	4,029	0.00%
2023/07/04	2	42.03	1	41.85	41.90	1	4,106	0.02%
2023/07/03	2	42.40	1	42.70	42.25	1	4,136	0.02%
2023/06/30	5	41.88	2	42.13	42.35	3	4,395	0.07%
2023/06/29	4	42.48	3	42.33	42.15	1	4,523	0.02%
2023/06/28	0	0.00	1	42.25	41.70	-1	4,534	-0.02%
2023/06/27	1	42.35	1	42.05	41.65	0	4,594	0.00%
2023/06/26	8	42.79	2	42.75	42.65	6	4,655	0.13%
2023/06/21	3	44.03	1	43.85	43.70	2	4,823	0.04%
2023/06/19	1	44.85	3	44.73	44.45	-2	5,051	-0.04%
2023/06/16	2	45.75	2	46.08	45.60	0	5,065	0.00%
2023/06/15	0.1	45.10	3	45.60	45.50	-2.9	5,010	-0.06%
2023/06/14	1	45.30	2.7	45.58	45.45	-1.7	4,990	-0.03%
2023/06/13	4.7	45.11	13	44.97	44.95	-8.3	4,966	-0.17%
2023/06/12	1	43.55	1	43.95	43.40	0	4,893	0.00%
2023/06/09	0	0.00	0	43.50	44.20	0	4,924	0.00%
2023/06/08	2	43.70	0	0.00	43.20	2	4,968	0.04%
2023/06/07	0	0.00	1	43.75	44.20	-1	5,035	-0.02%
2023/06/06	3	43.72	0	0.00	43.40	3	5,144	0.06%
2023/06/05	1	44.75	3	44.63	44.55	-2	5,204	-0.04%
2023/06/02	6	44.02	3	44.27	43.75	3	5,230	0.06%
2023/06/01	6	44.36	5	44.43	44.15	1	5,248	0.02%
2023/05/31	14	45.69	16	45.60	45.30	-2	5,333	-0.04%
2023/05/30	9	43.84	4	43.96	43.90	5	5,180	0.10%
2023/05/29	3	43.47	14	43.70	44.30	-11	5,156	-0.21%
2023/05/26	4	42.73	5	43.34	42.30	-1	5,175	-0.02%
2023/05/25	1	43.35	2	43.60	42.95	-1	5,220	-0.02%
2023/05/24	1	42.85	1	43.30	42.90	0	5,232	0.00%
2023/05/23	3	43.15	1	43.20	43.15	2	5,274	0.04%
2023/05/22	1	42.60	2	42.35	42.70	-1	5,305	-0.02%
2023/05/19	4	42.08	8	42.22	41.70	-4	5,344	-0.07%
2023/05/18	5	42.52	3	42.92	42.35	2	5,411	0.04%
2023/05/17	6	42.61	6	42.80	42.70	0	5,412	0.00%
2023/05/16	1	41.10	4	41.15	41.95	-3	5,321	-0.06%
2023/05/15	1	40.40	1	40.45	40.05	0	5,302	0.00%
2023/05/12	3	40.55	1	40.10	40.95	2	5,382	0.04%
2023/05/11	2	40.30	3	40.28	39.80	-1	5,460	-0.02%
2023/05/10	3	40.33	6	40.03	40.55	-3	5,578	-0.05%
2023/05/09	3	40.48	2	41.05	40.30	1	5,652	0.02%
2023/05/08	1.4	41.12	1	41.25	40.75	0.4	5,775	0.01%
2023/05/05	3	40.77	3	40.73	40.55	0	6,488	0.00%
2023/05/04	4	41.15	2	41.05	41.00	2	6,814	0.03%
2023/05/03	2	42.25	2	42.83	42.05	0	6,917	0.00%
2023/05/02	5	43.36	9	43.31	43.25	-4	7,043	-0.06%
2023/04/28	3	42.95	2.3	43.01	43.05	0.7	7,117	0.01%
2023/04/27	3	41.72	3	42.07	41.85	0	7,096	0.00%
2023/04/26	8	40.93	4	41.09	41.40	4	7,073	0.06%
2023/04/25	3	42.53	3	41.88	41.55	0	7,110	0.00%
2023/04/24	2	43.93	1	44.45	43.55	1	7,090	0.01%
2023/04/21	6	44.65	5	44.53	44.25	1	7,131	0.01%
2023/04/20	5	45.74	6	46.18	45.55	-1	7,194	-0.01%
2023/04/19	4	46.23	3	46.58	46.25	1	7,245	0.01%
2023/04/18	5	46.69	2	46.35	46.25	3	7,313	0.04%
2023/04/17	6	46.63	3	46.68	46.55	3	7,442	0.04%
2023/04/14	5	47.11	25	47.59	46.75	-20	7,485	-0.27%
2023/04/13	12	47.97	5	48.78	47.15	7	7,464	0.09%
2023/04/12	11	48.53	16.1	48.56	49.45	-5.1	7,295	-0.07%
2023/04/11	27	48.34	51.6	48.27	48.40	-24.6	7,151	-0.34%
2023/04/10	4	46.55	1	46.40	46.45	3	7,133	0.04%
2023/04/07	2	47.75	2	48.03	47.25	0	7,124	0.00%
2023/04/06	7	47.02	6	47.09	47.05	1	7,073	0.01%
2023/03/31	16	47.55	48	47.62	47.40	-32	7,123	-0.45%
2023/03/30	13	46.74	12	46.73	46.60	1	6,883	0.01%
2023/03/29	2	45.15	3	45.27	45.30	-1	6,775	-0.01%
2023/03/28	17	45.45	13	46.10	45.00	4	6,792	0.06%
2023/03/27	6	47.08	12	47.07	46.40	-6	6,758	-0.09%
2023/03/24	5	47.67	33	47.62	47.55	-28	6,749	-0.41%
2023/03/23	29	46.11	24	46.54	47.25	5	6,585	0.08%
2023/03/22	5	44.82	4	45.06	44.60	1	6,383	0.02%
2023/03/21	5.1	44.25	6	44.24	44.50	-0.9	6,379	-0.01%
2023/03/20	1	42.75	7	42.71	43.75	-6	6,379	-0.09%
2023/03/17	3	42.48	3	42.73	42.40	0	6,415	0.00%
2023/03/16	5.5	42.60	2	42.43	42.20	3.5	6,449	0.05%
2023/03/15	3.4	43.95	1	44.40	43.55	2.4	6,491	0.04%
2023/03/14	10.1	43.88	4	43.98	43.75	6.1	6,575	0.09%
2023/03/13	12	44.23	8	44.56	44.80	4	6,666	0.06%
2023/03/10	12	46.03	4	45.79	45.50	8	6,818	0.12%
2023/03/09	14	47.92	13	48.18	47.50	1	7,277	0.01%
2023/03/08	12	48.52	7.1	48.62	48.35	4.9	7,514	0.07%
2023/03/07	8	48.31	7	48.39	48.35	1	7,530	0.01%
2023/03/06	6	48.19	6	48.24	48.10	0	7,537	0.00%
2023/03/03	15	47.99	10	48.03	48.05	5	7,607	0.07%
2023/03/02	10	47.30	6	47.35	47.15	4	7,653	0.05%
2023/03/01	1	46.95	2	46.98	46.95	-1	7,783	-0.01%
2023/02/24	11	47.08	7	46.94	47.20	4	8,332	0.05%
2023/02/23	1	48.15	11	47.88	48.00	-10	8,294	-0.12%
2023/02/22	9	46.83	1	46.80	47.00	8	8,496	0.09%
2023/02/21	3	47.93	4	47.96	47.75	-1	8,597	-0.01%
2023/02/20	17	48.34	15	48.05	47.80	2	8,852	0.02%
2023/02/17	5	47.06	1	47.40	47.75	4	8,914	0.04%
2023/02/16	6	47.23	15.1	47.11	47.70	-9.1	8,979	-0.10%
2023/02/15	6	46.13	4	45.90	45.85	2	9,173	0.02%
2023/02/14	4	46.79	3	46.90	46.40	1	9,329	0.01%
2023/02/13	5	45.79	3	45.98	45.65	2	9,510	0.02%
2023/02/10	14	46.76	10	46.82	46.25	4	10,012	0.04%
2023/02/09	8	47.92	9	48.13	47.40	-1	10,143	-0.01%
2023/02/08	21	48.95	19	48.77	48.25	2	10,137	0.02%
2023/02/07	2	47.73	7	47.89	48.05	-5	10,081	-0.05%
2023/02/06	33	47.79	10	47.70	48.00	23	10,100	0.23%
2023/02/03	51	48.67	61.2	48.82	48.00	-10.2	10,088	-0.10%
2023/02/02	16	46.78	31.2	46.89	46.95	-15.2	9,773	-0.16%
2023/02/01	13	44.51	15	45.42	44.85	-2	9,861	-0.02%
2023/01/31	0	0.00	13	44.31	45.10	-13	10,004	-0.13%
2023/01/30	7	43.62	11	43.26	43.55	-4	9,899	-0.04%
2023/01/17	1	41.60	1	41.65	41.55	0	9,854	0.00%
2023/01/16	0	0.00	12	41.95	41.60	-12	9,901	-0.12%
2023/01/13	16	43.03	13	43.08	42.15	3	9,912	0.03%
2023/01/12	7	42.88	6	43.73	42.65	1	9,879	0.01%
2023/01/11	10	43.41	2	43.48	43.40	8	9,875	0.08%
2023/01/10	9	43.69	12.3	43.71	43.20	-3.3	9,870	-0.03%
2023/01/09	8	43.60	7	43.71	43.10	1	9,794	0.01%
2023/01/06	7	42.78	14	42.88	42.75	-7	9,753	-0.07%
2023/01/05	13	42.27	12	42.54	42.80	1	9,746	0.01%
2023/01/04	15	41.68	9	41.68	41.95	6	9,646	0.06%
2023/01/03	9	40.19	8	40.43	40.85	1	9,627	0.01%
2022/12/30	3	39.98	8	39.91	39.50	-5	9,640	-0.05%
2022/12/29	6	40.10	6	39.92	40.05	0	9,685	0.00%
2022/12/28	13	41.70	12	42.12	41.05	1	9,763	0.01%
2022/12/27	1	41.30	1	41.60	41.10	0	9,651	0.00%
2022/12/26	0	0.00	11	40.82	40.95	-11	9,696	-0.11%
2022/12/23	10	39.58	6	40.42	40.70	4	9,735	0.04%
2022/12/22	8	39.43	2	39.70	39.20	6	9,714	0.06%
2022/12/21	3.6	39.01	1	39.60	38.80	2.6	9,754	0.03%
2022/12/20	4	40.04	0	0.00	39.00	4	9,774	0.04%
2022/12/19	3	40.27	6	40.33	40.55	-3	9,824	-0.03%
2022/12/16	10	40.21	9	40.19	40.10	1	9,835	0.01%
2022/12/15	1	41.85	2	41.95	41.80	-1	9,794	-0.01%
2022/12/14	4	41.59	5	41.87	41.95	-1	9,811	-0.01%
2022/12/13	4	41.54	4	42.04	41.20	0	9,820	0.00%
2022/12/12	7	41.69	5	42.16	41.70	2	9,859	0.02%
2022/12/09	8	44.06	10	43.19	42.70	-2	9,860	-0.02%
2022/12/08	8	43.12	5	43.31	43.55	3	9,829	0.03%
2022/12/07	13	43.55	7	43.79	42.80	6	9,854	0.06%
2022/12/06	18	45.53	7	44.96	44.75	11	9,804	0.11%
2022/12/05	14	46.91	10	46.83	46.50	4	9,717	0.04%
2022/12/02	8	45.98	14	46.05	46.25	-6	9,591	-0.06%
2022/12/01	73.1	46.99	25	46.38	45.20	48.1	9,427	0.51%
2022/11/30	12	45.14	29.1	45.13	45.30	-17.1	8,980	-0.19%
2022/11/29	6	43.39	8	43.39	43.55	-2	8,727	-0.02%
2022/11/28	9	42.87	7	43.01	42.70	2	8,702	0.02%
2022/11/25	3	43.12	1	43.60	42.90	2	8,669	0.02%
2022/11/24	0	43.75	14.2	43.02	43.90	-14.2	8,568	-0.17%
2022/11/23	12.7	42.08	15	41.99	42.25	-2.3	8,440	-0.03%
2022/11/22	48	42.46	49	42.79	41.65	-1	8,306	-0.01%
2022/11/21	9	40.57	10	40.65	40.45	-1	7,793	-0.01%
2022/11/18	24	41.17	23.1	41.49	40.60	0.9	7,794	0.01%
2022/11/17	14	40.52	14	40.69	40.40	0	7,570	0.00%
2022/11/16	24	40.18	40	40.05	40.60	-16	7,472	-0.21%
2022/11/15	18	38.86	22.1	38.80	39.15	-4.1	7,217	-0.06%
2022/11/14	13	39.45	16	39.75	39.45	-3	7,152	-0.04%
2022/11/11	17	39.78	25	39.86	38.95	-8	7,086	-0.11%
2022/11/10	16	38.70	17	38.92	38.90	-1	6,848	-0.01%
2022/11/09	38	38.25	40	38.69	38.80	-2	6,755	-0.03%
2022/11/08	27	38.81	23	38.78	37.55	4	6,709	0.06%
2022/11/07	6	37.26	16	36.87	38.25	-10	6,292	-0.16%
2022/11/04	9	34.94	8.1	35.07	34.80	0.9	6,173	0.01%
2022/11/03	13	34.85	24	34.53	34.85	-11	6,121	-0.18%
2022/11/02	24	34.94	22	35.07	34.75	2	6,078	0.03%
2022/11/01	18	34.56	12	34.70	34.50	6	6,018	0.10%
2022/10/31	25	34.69	31.3	35.16	34.80	-6.3	5,902	-0.11%
2022/10/28	57	33.68	56.1	33.90	33.95	0.9	5,566	0.02%
2022/10/27	43	32.42	51	32.43	32.40	-8	5,176	-0.15%
2022/10/26	8	30.81	5	31.05	30.40	3	4,961	0.06%
2022/10/25	6	31.53	4	31.35	31.25	2	4,968	0.04%
2022/10/24	7	31.96	12	31.95	31.85	-5	4,995	-0.10%
2022/10/21	8	31.25	4	31.29	30.50	4	5,021	0.08%
2022/10/20	2	31.58	1	32.40	31.70	1	5,051	0.02%
2022/10/19	9	32.48	7	32.77	32.10	2	5,119	0.04%
2022/10/18	10.5	32.63	9	32.98	32.70	1.5	5,154	0.03%
2022/10/17	5	30.80	5	31.41	32.30	0	5,289	0.00%
2022/10/14	1	31.70	8	31.48	31.70	-7	5,412	-0.13%
2022/10/13	6	29.93	0	0.00	29.25	6	5,512	0.11%
2022/10/12	10	31.60	10	31.69	31.75	0	5,457	0.00%
2022/10/11	13	32.21	2	32.95	31.60	11	5,475	0.20%
2022/10/07	13	35.03	11	35.32	34.50	2	5,526	0.04%
2022/10/06	8	35.13	9	35.17	35.20	-1	5,629	-0.02%
2022/10/05	25	36.18	18	36.73	34.95	7	5,636	0.12%
2022/10/04	15	35.94	10	36.02	35.65	5	5,617	0.09%
2022/10/03	9	35.12	18	35.13	35.60	-9	5,559	-0.16%
2022/09/30	10	32.74	14	33.36	34.10	-4	5,627	-0.07%
2022/09/29	12	34.00	13	34.27	33.10	-1	5,738	-0.02%
2022/09/28	13	34.51	4	34.49	32.60	9	5,819	0.15%
2022/09/27	5	34.86	7	35.56	35.70	-2	5,958	-0.03%
2022/09/26	4	35.33	9	34.46	34.50	-5	6,078	-0.08%
2022/09/23	4	38.38	3	37.98	37.80	1	6,239	0.02%
2022/09/22	5	38.25	11	38.56	39.40	-6	6,308	-0.10%
2022/09/21	10	38.77	3	38.63	38.50	7	6,365	0.11%
2022/09/20	3	39.42	5	39.62	39.45	-2	6,477	-0.03%
2022/09/19	11	39.00	6	38.72	38.80	5	6,824	0.07%
2022/09/16	6	40.38	5	41.06	39.65	1	7,069	0.01%
2022/09/15	4	41.89	5	42.10	41.50	-1	7,099	-0.01%
2022/09/14	19	41.03	4	41.38	41.40	15	7,206	0.21%
2022/09/13	13	46.70	7	46.18	46.15	6	7,262	0.08%
2022/09/12	1	48.00	4	47.70	47.30	-3	7,346	-0.04%
2022/09/08	5	46.85	4	46.96	46.70	1	7,432	0.01%
2022/09/07	12	47.38	2	47.23	46.60	10	7,553	0.13%
2022/09/06	9	48.95	9	48.26	47.35	0	7,572	0.00%
2022/09/05	19	51.88	8	50.58	50.00	11	7,599	0.14%
2022/09/02	11	52.76	18	52.94	53.10	-7	7,636	-0.09%
2022/09/01	7	52.06	3	52.57	52.10	4	7,613	0.05%
2022/08/31	5	52.38	7	52.53	52.70	-2	7,630	-0.03%
2022/08/30	1	50.70	7	51.16	51.90	-6	7,728	-0.08%
2022/08/29	6	50.20	0	0.00	50.00	6	7,732	0.08%
2022/08/26	6	52.37	12	52.52	52.20	-6	7,805	-0.08%
2022/08/25	8	52.51	11	52.35	52.00	-3	8,220	-0.04%
2022/08/24	4	51.98	1	51.20	51.20	3	8,305	0.04%
2022/08/23	8	51.21	1	51.70	52.30	7	8,552	0.08%
2022/08/22	2	51.20	5	51.86	51.60	-3	8,669	-0.03%
2022/08/19	13	52.05	7	52.00	51.50	6	8,818	0.07%
2022/08/18	10	51.25	20	51.62	51.70	-10	8,915	-0.11%
2022/08/17	8	51.34	8	51.51	51.30	0	9,106	0.00%
2022/08/16	11	51.66	10	51.81	51.50	1	9,326	0.01%
2022/08/15	15	51.71	16.2	51.63	52.10	-1.2	9,447	-0.01%
2022/08/12	6	48.32	13	49.08	49.40	-7	9,588	-0.07%
2022/08/11	12	48.29	10.2	48.28	47.15	1.8	9,883	0.02%
2022/08/10	3	47.73	2	47.60	47.25	1	10,563	0.01%
2022/08/09	5	48.77	5	49.11	48.55	0	10,981	0.00%
2022/08/08	2	47.23	9	47.74	48.45	-7	11,091	-0.06%
2022/08/05	4	48.58	2	48.55	48.30	2	11,205	0.02%
2022/08/04	8	47.33	7	47.24	47.65	1	11,322	0.01%
2022/08/03	6	48.93	8	48.83	47.95	-2	11,415	-0.02%
2022/08/02	12	49.68	10	49.80	49.85	2	11,556	0.02%
2022/08/01	2	51.55	3	51.87	51.80	-1	11,645	-0.01%
2022/07/29	9	51.52	6	51.68	51.30	3	11,832	0.03%
2022/07/28	10.2	51.81	36	51.18	50.50	-25.8	12,076	-0.21%
2022/07/27	6	50.55	11	51.22	51.80	-5	12,067	-0.04%
2022/07/26	7	51.34	4	51.23	50.60	3	12,082	0.02%
2022/07/25	8	53.48	7	53.70	53.10	1	12,159	0.01%
2022/07/22	26	54.53	20	54.88	53.50	6	12,203	0.05%
2022/07/21	26	54.47	18	53.83	54.60	8	12,211	0.07%
2022/07/20	17.2	53.52	15	53.21	52.80	2.2	12,141	0.02%
2022/07/19	1	51.20	17	51.32	51.20	-16	12,121	-0.13%
2022/07/18	3	51.47	8	51.68	51.60	-5	12,265	-0.04%
2022/07/15	15	50.31	8	50.57	50.90	7	12,369	0.06%
2022/07/14	13	48.21	20	48.92	49.85	-7	12,392	-0.06%
2022/07/13	30	48.75	20	48.83	47.30	10	12,370	0.08%
2022/07/12	14	47.26	7	46.66	46.40	7	12,471	0.06%
2022/07/11	7	49.95	7	50.04	49.55	0	12,595	0.00%
2022/07/08	14	51.04	16	51.12	50.20	-2	12,660	-0.02%
2022/07/07	15	48.48	19	48.97	49.85	-4	12,593	-0.03%
2022/07/06	10	49.26	8	47.82	47.05	2	12,540	0.02%
2022/07/05	15	49.58	15	49.53	49.85	0	12,587	0.00%
2022/07/04	13	49.50	10	49.39	48.70	3	12,456	0.02%
2022/07/01	21	52.07	15	51.62	49.50	6	12,473	0.05%
2022/06/30	18	56.09	14	55.89	55.00	4	12,261	0.03%
2022/06/29	11	57.68	9	57.87	57.90	2	12,205	0.02%
2022/06/28	13	60.28	3	60.13	59.30	10	12,197	0.08%
2022/06/27	20	61.85	27	62.03	61.60	-7	12,393	-0.06%
2022/06/24	13	59.23	17	58.98	59.30	-4	12,246	-0.03%
2022/06/23	11	56.00	12	55.96	55.80	-1	12,032	-0.01%
2022/06/22	12	57.68	3	56.90	56.30	9	12,226	0.07%
2022/06/21	2	58.30	6	58.90	59.70	-4	12,337	-0.03%
2022/06/20	11	60.55	8	58.11	57.80	3	12,706	0.02%
2022/06/17	9	60.87	13	61.88	62.90	-4	12,700	-0.03%
2022/06/16	11	63.73	4	64.38	62.00	7	12,794	0.05%
2022/06/15	5	64.16	4	64.33	63.90	1	12,834	0.01%
2022/06/14	10	63.86	7	64.23	64.60	3	13,111	0.02%
2022/06/13	14	64.74	3	64.17	63.80	11	13,131	0.08%
2022/06/10	5	67.14	3	67.30	67.40	2	13,181	0.02%
2022/06/09	2	68.45	3	68.43	68.40	-1	13,263	-0.01%
2022/06/08	10	69.42	14	69.37	69.10	-4	13,355	-0.03%
2022/06/07	7	68.37	44	68.41	68.40	-37	13,423	-0.28%
2022/06/06	8	69.10	7	69.01	68.90	1	13,620	0.01%
2022/06/02	13	71.77	19	72.10	70.40	-6	13,962	-0.04%
2022/06/01	8	69.56	7	69.80	69.30	1	13,802	0.01%
2022/05/31	12	69.68	8	69.79	68.90	4	14,118	0.03%
2022/05/30	2	68.95	5	69.26	68.60	-3	14,668	-0.02%
2022/05/27	9	68.23	12	68.73	68.30	-3	14,961	-0.02%
2022/05/26	5	66.96	3	67.30	66.60	2	14,941	0.01%
2022/05/25	30	67.70	39	67.19	67.80	-9	15,077	-0.06%
2022/05/24	13	66.61	15	68.00	65.80	-2	15,192	-0.01%
2022/05/23	4	69.43	4	68.90	68.00	0	15,277	0.00%
2022/05/20	42	68.67	23	68.61	68.10	19	15,435	0.12%
2022/05/19	13	66.88	25	67.34	70.00	-12	15,942	-0.08%
2022/05/18	44	69.27	35	68.30	67.20	9	16,525	0.05%
2022/05/17	22	66.11	32	66.45	68.30	-10	16,955	-0.06%
2022/05/16	7	62.99	7	63.71	62.10	0	16,809	0.00%
2022/05/13	4	61.73	17	61.74	61.90	-13	16,839	-0.08%
2022/05/12	7	59.84	6	60.53	59.00	1	16,891	0.01%
2022/05/11	11	60.38	6	60.32	59.90	5	17,012	0.03%
2022/05/10	9	61.33	19	61.01	62.00	-10	17,418	-0.06%
2022/05/09	8	64.40	9	64.83	62.70	-1	17,530	-0.01%
2022/05/06	55	66.53	11	65.65	66.80	44	17,569	0.25%
2022/05/05	17	67.21	17	66.51	67.90	0	17,534	0.00%
2022/05/04	6	63.35	9	63.89	63.00	-3	17,352	-0.02%
2022/05/03	2	62.65	8	62.71	63.70	-6	17,458	-0.03%
2022/04/29	10	62.75	9	63.13	61.80	1	17,637	0.01%
2022/04/28	12	60.57	51	60.18	60.60	-39	17,631	-0.22%
2022/04/27	25	58.64	10	59.63	60.70	15	17,644	0.09%
2022/04/26	9	63.67	5	64.52	62.00	4	17,537	0.02%
2022/04/25	9	64.54	7	64.63	64.10	2	17,601	0.01%
2022/04/22	6	67.28	2	68.50	67.20	4	17,733	0.02%
2022/04/21	5	67.56	13	67.77	70.00	-8	17,835	-0.04%
2022/04/20	9	64.72	9	65.51	66.10	0	17,915	0.00%
2022/04/19	8	65.68	4	66.70	64.40	4	18,028	0.02%
2022/04/18	9	65.08	59	65.04	66.00	-50	18,329	-0.27%
2022/04/15	14	66.76	65	65.77	65.50	-51	18,381	-0.28%
2022/04/14	10	70.82	4	70.48	70.30	6	18,490	0.03%
2022/04/13	15	72.20	12	72.36	72.00	3	18,664	0.02%
2022/04/12	6	70.25	18	70.97	71.10	-12	18,955	-0.06%
2022/04/11	19	71.68	21.3	72.13	70.60	-2.3	19,130	-0.01%
2022/04/08	21.3	75.06	6.3	75.38	74.90	15	19,137	0.08%
2022/04/07	15	76.07	12	75.52	74.60	3	19,217	0.02%
2022/04/06	7	79.89	3	79.80	79.50	4	19,293	0.02%
2022/04/01	19	79.77	3	81.20	81.00	16	19,567	0.08%
2022/03/31	14.1	82.25	8	81.25	80.50	6.1	19,790	0.03%
2022/03/30	18.1	83.93	189	84.91	83.00	-170.9	20,213	-0.85%	大賣/鉅額交易
2022/03/29	9	83.27	16.1	83.59	83.50	-7.1	20,437	-0.03%
2022/03/28	17	80.38	13	80.53	81.60	4	21,423	0.02%
2022/03/25	13	82.66	11	83.48	80.90	2	22,329	0.01%
2022/03/24	10	83.41	12	83.28	84.00	-2	23,498	-0.01%
2022/03/23	20	83.42	16	83.46	83.00	4	24,950	0.02%
2022/03/22	5	78.96	4	79.38	80.30	1	26,654	0.00%
2022/03/21	4	79.35	4.1	79.89	79.40	-0.1	28,217	0.00%
2022/03/18	4	78.25	2	78.40	78.90	2	28,579	0.01%
2022/03/17	17	78.02	30	78.20	78.80	-13	28,921	-0.04%
2022/03/16	9	74.11	8	74.78	73.70	1	29,336	0.00%
2022/03/15	25	73.98	21	74.34	73.40	4	31,129	0.01%
2022/03/14	3	77.40	6	78.02	77.70	-3	31,368	-0.01%
2022/03/11	5	78.02	3	78.50	77.60	2	31,698	0.01%
2022/03/10	7	78.76	15	79.29	78.60	-8	31,936	-0.03%
2022/03/09	30	76.50	39	76.00	76.50	-9	32,439	-0.03%
2022/03/08	39	75.97	22	76.75	74.00	17	32,770	0.05%
2022/03/07	20	80.19	15	80.45	79.40	5	32,888	0.02%
2022/03/04	23	86.58	45.9	86.85	85.10	-22.9	33,745	-0.07%
2022/03/03	20	87.62	24	88.16	85.90	-4	33,963	-0.01%
2022/03/02	20.3	83.35	31	83.81	85.40	-10.7	33,910	-0.03%
2022/03/01	7	81.70	6	81.57	82.20	1	34,540	0.00%
2022/02/25	33.3	79.60	10	80.22	78.80	23.3	35,296	0.07%
2022/02/24	25	78.90	227	80.53	77.60	-202	35,937	-0.56%	大賣/鉅額交易
2022/02/23	219	82.54	24	82.20	83.10	195	35,821	0.54%	大買/鉅額交易
2022/02/22	28.6	82.36	192	81.80	80.80	-163.4	35,758	-0.46%	大賣/鉅額交易
2022/02/21	218.3	87.77	35.8	87.57	85.00	182.5	35,579	0.51%	大買/鉅額交易
2022/02/18	150.2	87.02	536.7	83.43	87.90	-386.5	34,946	-1.11%	大買/大賣/鉅額交易
2022/02/17	759.1	84.24	68	83.92	84.40	691.1	34,383	2.01%	大買/鉅額交易
2022/02/16	4	78.05	12	79.61	81.90	-8	33,448	-0.02%
2022/02/15	31	76.04	21	76.66	74.50	10	33,416	0.03%
2022/02/14	17.1	77.42	18	77.91	76.50	-0.9	33,624	0.00%
2022/02/11	10	80.91	9	81.28	80.80	1	33,718	0.00%
2022/02/10	26	80.25	21.9	80.68	81.60	4.1	33,827	0.01%
2022/02/09	16	77.20	23	77.66	77.80	-7	33,619	-0.02%
2022/02/08	8	73.70	11.1	74.11	76.00	-3.1	33,705	-0.01%
2022/02/07	7	70.76	10.1	71.93	73.00	-3.1	36,036	-0.01%
2022/01/26	11	71.23	9.2	71.18	70.80	1.8	38,056	0.00%
2022/01/25	14.1	72.77	11	72.15	70.70	3.1	39,434	0.01%
2022/01/24	12	73.04	7	73.10	73.90	5	39,393	0.01%
2022/01/21	15.3	75.85	13.1	75.19	74.30	2.2	40,412	0.01%
2022/01/20	4	78.35	1	78.30	78.10	3	41,216	0.01%
2022/01/19	11	77.91	14.6	77.58	78.80	-3.6	42,442	-0.01%
2022/01/18	11	79.40	13	79.80	78.50	-2	44,432	0.00%
2022/01/17	17	78.19	15	79.03	79.50	2	45,506	0.00%
2022/01/14	1.1	75.12	31	75.53	76.90	-30	46,498	-0.06%
2022/01/13	24.3	76.72	13	77.49	76.70	11.3	48,107	0.02%
2022/01/12	7	77.91	6	78.60	78.30	1	48,652	0.00%
2022/01/11	28.2	78.47	66	77.26	77.50	-37.8	48,746	-0.08%
2022/01/10	28.1	81.53	15	80.66	81.30	13.1	48,443	0.03%
2022/01/07	19.5	82.42	14	81.89	81.30	5.5	48,328	0.01%
2022/01/06	25.1	84.10	16	85.73	86.00	9.1	48,177	0.02%
2022/01/05	49	85.93	32	86.11	84.40	17	48,157	0.04%
2022/01/04	31	90.42	11	90.72	88.10	20	48,013	0.04%
2022/01/03	6	90.42	7	91.06	91.90	-1	48,235	0.00%
2021/12/30	9	90.49	6	90.87	90.40	3	48,191	0.01%
2021/12/29	15	90.65	9	90.77	91.50	6	48,315	0.01%
2021/12/28	7	90.97	9	91.10	90.60	-2	48,344	0.00%
2021/12/27	5	92.90	20	92.95	92.10	-15	48,372	-0.03%
2021/12/24	27	94.46	29	93.51	92.40	-2	48,445	0.00%
2021/12/23	23	93.60	31.1	93.28	93.20	-8.1	48,136	-0.02%
2021/12/22	29.2	95.80	35	96.43	93.20	-5.9	47,821	-0.01%
2021/12/21	45	94.36	76	94.75	94.50	-31	46,950	-0.07%
2021/12/20	42.5	94.27	42	94.59	92.20	0.5	46,584	0.00%
2021/12/17	85	94.66	38	93.27	91.90	47	45,674	0.10%
2021/12/16	44	95.71	69.4	97.32	99.90	-25.4	44,484	-0.06%
2021/12/15	57	88.45	90	88.22	90.90	-33	42,683	-0.08%
2021/12/14	32.1	82.58	15	83.23	83.30	17.1	41,401	0.04%
2021/12/13	33.8	83.78	28	83.19	82.20	5.8	41,340	0.01%
2021/12/10	71.1	87.94	274	88.54	85.10	-202.9	40,959	-0.50%	大賣/鉅額交易
2021/12/09	128	88.88	109.5	91.06	87.90	18.5	40,319	0.05%	大買/大賣/
2021/12/08	219	86.64	19	86.18	84.50	200	38,530	0.52%	大買/鉅額交易
2021/12/07	30	87.77	43	86.70	85.00	-13	38,521	-0.03%
2021/12/06	24.3	86.31	27	86.12	86.30	-2.7	38,274	-0.01%
2021/12/03	17	87.75	20	87.82	87.60	-3	38,237	-0.01%
2021/12/02	22	87.62	12.1	85.54	84.20	10	38,006	0.03%
2021/12/01	21	87.19	21	88.09	90.00	0	37,940	0.00%
2021/11/30	30.1	89.73	29	90.35	87.30	1.1	38,752	0.00%
2021/11/29	25.1	84.13	34.1	83.85	85.50	-9	39,393	-0.02%
2021/11/26	106	84.22	848	82.30	83.60	-742	39,293	-1.89%	大買/大賣/鉅額交易
2021/11/25	46.1	89.76	48	91.38	86.60	-1.9	38,770	-0.01%
2021/11/24	144.8	88.22	135	89.10	87.50	9.8	37,925	0.03%	大買/大賣/
2021/11/23	137.2	92.53	36	93.58	90.90	101.2	37,256	0.27%	大買/鉅額交易
2021/11/22	43	101.40	32	101.72	101.00	11	36,538	0.03%
2021/11/19	12	93.87	12	96.80	97.80	0	36,553	0.00%
2021/11/18	17	93.26	7.1	92.69	91.50	9.9	36,690	0.03%
2021/11/17	13	90.20	14	89.11	90.10	-1	36,818	0.00%
2021/11/16	21	88.52	138	89.22	90.00	-117	36,964	-0.32%	大賣/鉅額交易
2021/11/15	11.1	81.17	79.1	80.74	82.00	-68	37,188	-0.18%
2021/11/12	19	79.89	15	79.79	81.50	4	37,436	0.01%
2021/11/11	40	77.72	81.3	76.45	76.20	-41.3	37,598	-0.11%
2021/11/10	31	81.76	102	82.85	82.50	-71	37,702	-0.19%	大賣/
2021/11/09	51	81.17	83	80.68	80.50	-32	37,964	-0.08%
2021/11/08	69	77.95	28	79.64	82.50	41	37,930	0.11%
2021/11/05	61	72.24	56	72.89	75.80	5	38,188	0.01%
2021/11/04	422.1	78.45	74.2	77.97	75.00	347.9	38,440	0.91%	大買/鉅額交易
2021/11/03	144.2	71.62	77.5	72.56	77.80	66.7	36,561	0.18%	大買/
2021/11/02	664	71.54	74.1	71.05	71.80	589.9	34,760	1.70%	大買/鉅額交易
2021/11/01	31	65.30	1	65.30	65.30	30	33,725	0.09%
2021/10/29	61	57.54	137	58.30	59.40	-76	34,515	-0.22%	大賣/
2021/10/28	114	55.19	74	55.25	54.00	40	33,702	0.12%	大買/
2021/10/27	111	54.44	107	54.81	54.80	4	33,550	0.01%	大買/大賣/
2021/10/26	92	53.97	97.1	54.72	53.30	-5.1	33,331	-0.02%
2021/10/25	60	51.61	63.1	51.99	51.90	-3.1	32,523	-0.01%
2021/10/22	35	49.82	63	50.32	49.25	-28	32,386	-0.09%
2021/10/21	88	49.75	70.3	49.90	50.10	17.7	31,665	0.06%
2021/10/20	17	46.26	60.3	47.18	47.80	-43.3	30,731	-0.14%
2021/10/19	13	44.15	16	43.89	43.70	-3	31,667	-0.01%
2021/10/18	10	42.36	17	42.25	42.35	-7	32,925	-0.02%
2021/10/15	2	41.68	1	42.20	41.70	1	33,757	0.00%
2021/10/14	13	40.51	16	41.01	40.90	-3	34,392	-0.01%
2021/10/13	19	42.03	14	42.72	41.25	5	34,686	0.01%
2021/10/12	9	44.03	38	44.13	44.35	-29	35,497	-0.08%
2021/10/08	45.2	44.09	20	44.22	44.00	25.2	37,557	0.07%
2021/10/07	8	41.55	15	41.87	41.90	-7	37,643	-0.02%
2021/10/06	23	40.82	22	40.95	40.10	1	37,892	0.00%
2021/10/05	12	39.28	19	39.66	41.40	-7	38,082	-0.02%
2021/10/04	14	40.40	24	41.68	39.00	-10	38,070	-0.03%
2021/10/01	28	43.73	19	43.41	42.50	9	38,249	0.02%
2021/09/30	6	44.02	17	44.38	45.55	-11	38,951	-0.03%
2021/09/29	11	44.56	20	44.59	43.90	-9	40,389	-0.02%
2021/09/28	17	46.87	13	46.45	45.95	4	40,608	0.01%
2021/09/27	28	47.29	40	47.57	47.50	-12	40,485	-0.03%
2021/09/24	29	46.02	41	46.64	47.40	-12	40,029	-0.03%
2021/09/23	27	46.40	23	46.40	45.30	4	39,699	0.01%
2021/09/22	26	44.74	28	44.38	45.00	-2	39,650	-0.01%
2021/09/17	11	44.33	34	44.06	44.60	-23	39,727	-0.06%
2021/09/16	48.2	43.96	25	43.56	43.70	23.2	39,486	0.06%
2021/09/15	6	42.14	4	41.88	41.65	2	39,011	0.01%
2021/09/14	8	43.14	8	43.34	43.00	0	39,015	0.00%
2021/09/13	25	43.86	14	43.64	43.75	11	38,950	0.03%
2021/09/10	12	44.14	20	44.42	44.40	-8	38,865	-0.02%
2021/09/09	11	42.82	18	43.04	43.05	-7	38,532	-0.02%
2021/09/08	29	42.38	26	42.22	42.65	3	38,393	0.01%
2021/09/07	37	42.53	37	41.93	41.95	0	38,114	0.00%
2021/09/06	65.1	46.17	16	45.98	44.65	49.1	37,693	0.13%
2021/09/03	43	46.58	79.5	46.81	47.75	-36.5	37,222	-0.10%
2021/09/02	161	46.23	63	45.68	44.40	98	35,997	0.27%	大買/
2021/09/01	24	43.96	40	44.63	46.00	-16	34,383	-0.05%
2021/08/31	11	41.14	15	41.10	41.85	-4	33,858	-0.01%
2021/08/30	2	41.00	4	40.79	41.00	-2	33,717	-0.01%
2021/08/27	4	39.25	6	39.52	39.30	-2	33,513	-0.01%
2021/08/26	10	41.12	11	41.75	40.65	-1	33,343	0.00%
2021/08/25	16	42.34	13	42.04	41.75	3	33,178	0.01%
2021/08/24	28	41.85	15	42.92	41.10	13	33,030	0.04%
2021/08/23	21	41.98	30	42.20	41.90	-9	32,748	-0.03%
2021/08/20	22	40.48	26	40.82	41.25	-4	32,606	-0.01%
2021/08/19	46	41.58	28	41.62	39.70	18	32,280	0.06%
2021/08/18	20	38.33	32	39.49	41.45	-12	31,676	-0.04%
2021/08/17	85	39.16	69	38.25	37.70	16	31,272	0.05%
2021/08/16	46	39.80	99.5	39.83	40.85	-53.5	30,935	-0.17%
2021/08/13	111	41.57	102	40.66	40.15	9	30,465	0.03%	大買/大賣/
2021/08/12	40	44.03	42	44.67	44.60	-2	29,937	-0.01%
2021/08/11	92.4	44.84	92	43.91	43.70	0.4	29,652	0.00%
2021/08/10	51	47.10	47	47.34	47.00	4	29,092	0.01%
2021/08/09	95	47.21	88	47.61	46.75	7	28,531	0.02%
2021/08/06	9	51.47	7	52.46	50.30	2	27,954	0.01%
2021/08/05	13	52.54	22	52.36	51.60	-9	27,647	-0.03%
2021/08/04	18	51.88	14.4	52.04	52.10	3.6	27,390	0.01%
2021/08/03	13.5	50.76	17	50.29	50.00	-3.5	26,617	-0.01%
2021/08/02	22.2	50.68	20	50.87	51.20	2.2	26,334	0.01%
2021/07/30	41	50.83	36	50.99	49.30	5	25,659	0.02%
2021/07/29	56	48.92	44	49.26	48.35	12	24,635	0.05%
2021/07/28	60	49.70	33	50.27	48.35	27	23,531	0.11%
2021/07/27	14	52.52	23	53.21	53.70	-9	22,725	-0.04%
2021/07/26	23	47.88	19	47.98	48.90	4	22,499	0.02%
2021/07/23	195	47.06	86	46.61	45.50	109	21,927	0.50%	大買/鉅額交易
2021/07/22	27.3	43.72	31	44.50	45.85	-3.7	20,763	-0.02%
2021/07/21	8	41.54	11.5	41.22	41.70	-3.5	19,908	-0.02%
2021/07/20	12	38.05	36.1	38.58	37.95	-24.1	19,913	-0.12%
2021/07/19	27	38.07	33	38.75	37.65	-6	19,397	-0.03%
2021/07/16	37	38.80	64	38.83	38.20	-27	19,134	-0.14%
2021/07/15	116	36.52	103	37.08	38.10	13	18,300	0.07%	大買/大賣/
2021/07/14	22	33.45	58.5	33.66	35.75	-36.5	16,131	-0.23%
2021/07/13	18	33.87	22	32.50	32.50	-4	15,611	-0.03%
2021/07/12	20	34.09	6	33.55	33.40	14	15,289	0.09%
2021/07/09	14	33.67	29.1	33.93	34.00	-15.1	14,899	-0.10%
2021/07/08	26	35.10	33	34.95	34.00	-7	14,827	-0.05%
2021/07/07	224.3	34.59	170	34.36	35.10	54.3	14,547	0.37%	大買/大賣/
2021/07/06	60.1	34.35	37	34.74	34.70	23.1	13,853	0.17%
2021/07/05	2	29.40	8	30.80	31.90	-6	12,818	-0.05%
2021/07/02	10	29.20	25	28.76	29.00	-15	12,647	-0.12%
2021/07/01	1	28.30	0	0.00	28.30	1	12,890	0.01%
2021/06/30	5	29.15	0	0.00	28.90	5	12,945	0.04%
2021/06/29	5	28.37	0	0.00	28.60	5	13,017	0.04%
2021/06/28	11	28.01	13	28.62	29.25	-2	12,711	-0.02%
2021/06/25	1	26.60	14	26.39	26.60	-13	12,251	-0.11%
2021/06/24	0	0.00	5	25.80	25.65	-5	12,114	-0.04%
2021/06/23	1	25.95	5	25.82	25.95	-4	12,149	-0.03%
2021/06/22	4	25.25	1	25.45	25.10	3	12,156	0.02%
2021/06/21	2	25.80	0	0.00	25.70	2	12,131	0.02%
2021/06/18	2	27.20	0	0.00	26.80	2	12,212	0.02%
2021/06/17	2	27.05	5	27.05	27.00	-3	12,184	-0.02%
2021/06/16	3	26.12	5	26.88	26.00	-2	12,135	-0.02%
2021/06/15	0	0.00	1	27.10	26.85	-1	12,105	-0.01%
2021/06/11	4	26.64	0	0.00	26.45	4	12,121	0.03%
2021/06/10	10	27.08	0	0.00	26.25	10	12,153	0.08%
2021/06/09	5	27.25	10	26.65	26.95	-5	12,165	-0.04%
2021/06/08	0	0.00	3	26.18	26.40	-3	11,988	-0.03%
2021/06/07	2	25.95	0	0.00	25.85	2	11,947	0.02%
2021/06/04	0	0.00	4	26.00	26.10	-4	11,855	-0.03%
2021/06/03	2	25.85	2	25.95	25.95	0	11,841	0.00%
2021/06/02	2	25.53	0	0.00	25.55	2	11,831	0.02%
2021/06/01	10	26.50	0	0.00	26.20	10	11,793	0.08%
2021/05/31	11	25.84	7	26.01	26.50	4	11,751	0.03%
2021/05/28	6	24.93	3	25.57	25.55	3	11,981	0.03%
2021/05/26	2	23.95	0	0.00	23.75	2	11,945	0.02%
2021/05/25	11	23.81	8.1	24.04	23.60	3	11,982	0.02%
2021/05/24	2	22.70	11	22.71	23.25	-9	12,050	-0.07%
2021/05/21	9	22.02	0	0.00	21.95	9	11,999	0.08%
2021/05/18	2	21.75	11	20.32	21.80	-9	12,151	-0.07%
2021/05/17	0	0.00	61	20.05	19.90	-61	12,151	-0.50%
2021/05/14	1	22.10	0	0.00	22.10	1	12,055	0.01%
2021/05/13	0.1	22.35	0	0.00	22.50	0.1	11,986	0.00%
2021/05/12	3	23.63	6	23.57	22.75	-3	11,919	-0.03%
2021/05/11	0	0.00	2	25.10	25.25	-2	11,737	-0.02%
2021/05/10	3.3	27.86	9	28.40	27.80	-5.8	11,608	-0.05%
2021/05/07	8	27.38	0	0.00	27.20	8	11,453	0.07%
2021/05/05	2	26.65	0	0.00	25.00	2	11,293	0.02%
2021/05/04	24	26.40	70	26.06	26.20	-46	11,135	-0.41%
2021/05/03	33	29.89	70	28.65	28.85	-37	10,869	-0.34%
2021/04/29	17	30.95	2	30.70	30.60	15	10,593	0.14%
2021/04/28	22	31.61	19	32.34	31.80	3	10,243	0.03%
2021/04/27	73	31.21	22	31.18	30.55	51	9,693	0.53%
2021/04/26	71	29.03	30	29.63	29.75	41	8,976	0.46%
2021/04/23	4	25.96	20	26.71	27.05	-16	8,051	-0.20%
2021/04/22	3	25.37	15	25.90	25.20	-12	7,897	-0.15%
2021/04/21	69	26.79	17	26.78	26.75	52	7,743	0.67%
2021/04/20	0	0.00	1	26.45	25.65	-1	7,542	-0.01%
2021/04/16	3	24.97	0	0.00	24.90	3	7,506	0.04%
2021/04/15	21	25.05	1	25.10	25.20	20	7,505	0.27%
2021/04/14	3	24.43	30	25.30	24.65	-27	7,507	-0.36%
2021/04/13	20	27.59	21	26.76	25.65	-1	7,429	-0.01%
2021/04/12	8	28.15	47	27.82	27.60	-39	7,244	-0.54%
2021/04/09	26	27.95	25	27.98	27.35	1	7,006	0.01%
2021/04/08	25	26.24	6	26.64	26.10	19	6,539	0.29%
2021/04/07	72	25.48	5	25.19	26.90	67	6,411	1.05%
2021/04/06	8	24.21	12	24.28	24.55	-4	6,453	-0.06%
2021/04/01	9	23.77	17	23.91	24.40	-8	6,650	-0.12%
2021/03/31	2	23.35	18	23.28	23.05	-16	6,498	-0.25%
2021/03/30	20	22.85	0	0.00	22.70	20	6,570	0.30%
2021/03/29	0	0.00	5	22.65	22.40	-5	6,634	-0.08%
2021/03/26	9	22.45	9	22.50	22.40	0	6,809	0.00%
2021/03/25	9	22.77	16	23.09	22.75	-7	6,999	-0.10%
2021/03/24	7	23.35	0	0.00	23.30	7	7,068	0.10%
2021/03/23	12	24.05	1	24.50	23.70	11	7,298	0.15%
2021/03/22	1	24.10	1	23.70	23.80	0	7,206	0.00%
2021/03/19	0	0.00	2	23.80	23.75	-2	7,246	-0.03%
2021/03/18	0	0.00	6	23.83	23.60	-6	7,317	-0.08%
2021/03/17	15	24.03	21	23.79	23.60	-6	7,592	-0.08%
2021/03/16	14	23.55	0	0.00	23.60	14	7,732	0.18%
2021/03/15	3	23.68	23	23.27	24.20	-20	7,843	-0.26%
2021/03/12	4	22.70	0	0.00	22.35	4	8,293	0.05%
2021/03/11	5	22.43	9	22.55	22.50	-4	8,751	-0.05%
2021/03/10	0	0.00	3	22.00	22.00	-3	8,925	-0.03%
2021/03/09	1	22.15	0	0.00	22.05	1	9,104	0.01%
2021/03/08	13	22.68	0	0.00	22.00	13	9,446	0.14%
2021/03/05	0	0.00	1	22.45	22.50	-1	9,853	-0.01%
2021/03/04	1	22.90	0	0.00	22.80	1	10,065	0.01%
2021/03/03	14	24.05	2	23.50	23.15	12	10,324	0.12%
2021/03/02	3	25.30	4	24.80	25.30	-1	10,218	-0.01%
2021/02/26	1	23.00	0	0.00	23.00	1	10,230	0.01%
2021/02/24	62	23.95	67	24.21	24.25	-5	10,966	-0.05%
2021/02/23	9	23.48	10	23.49	23.40	-1	10,839	-0.01%
2021/02/22	4	23.95	2	23.90	23.90	2	10,788	0.02%
2021/02/19	6	23.00	0	0.00	23.10	6	10,673	0.06%
2021/02/18	0	0.00	0.5	22.87	22.85	-0.5	10,663	0.00%
2021/02/17	0	0.00	5	22.65	22.45	-5	10,550	-0.05%
2021/02/05	1	20.80	0	0.00	20.85	1	10,475	0.01%
2021/02/03	0	0.00	2	21.03	21.05	-2	10,451	-0.02%
2021/02/02	3	20.67	7.3	20.66	20.60	-4.3	10,454	-0.04%
2021/02/01	5	20.00	2	20.15	20.05	3	10,433	0.03%
2021/01/28	0	0.00	1	21.60	21.40	-1	10,481	-0.01%
2021/01/26	0	0.00	1	21.60	21.10	-1	10,385	-0.01%
2021/01/25	6	20.86	5	21.23	21.50	1	10,372	0.01%
2021/01/22	0.4	21.10	19	21.00	21.25	-18.6	10,346	-0.18%
2021/01/21	20	20.85	1	20.80	20.85	19	10,308	0.18%
2021/01/20	0.3	21.00	0	0.00	21.00	0.3	10,282	0.00%
2021/01/19	10	22.50	2	21.70	22.00	8	10,310	0.08%
2021/01/15	4	21.90	3	22.35	21.90	1	10,273	0.01%
2021/01/14	0	0.00	1	23.05	23.25	-1	10,208	-0.01%
2021/01/13	2	22.48	3	22.63	22.65	-1	10,221	-0.01%
2021/01/12	7	21.97	30	22.77	21.75	-23	10,497	-0.22%
2021/01/11	22	22.19	9	22.50	22.80	13	10,476	0.12%
2021/01/08	7	22.54	0	0.00	22.50	7	10,420	0.07%
2021/01/07	0	0.00	0.2	22.90	23.00	-0.2	10,327	0.00%
2021/01/06	12	22.73	8	22.94	22.75	4	10,263	0.04%
2021/01/05	2	23.68	0	0.00	23.70	2	10,140	0.02%
2021/01/04	12	24.15	2	24.15	24.00	10	10,074	0.10%
2020/12/31	20	25.35	42	24.61	24.40	-22	9,957	-0.22%
2020/12/30	0	0.00	2	25.25	25.10	-2	9,864	-0.02%
2020/12/29	30	26.48	1	26.85	25.00	29	9,700	0.30%
2020/12/28	2	25.88	8	25.80	27.10	-6	9,191	-0.07%
2020/12/25	5	24.79	15	25.18	24.65	-10	8,791	-0.11%
2020/12/24	25	24.97	6	25.23	24.60	19	8,713	0.22%
2020/12/23	1	24.10	0	0.00	24.35	1	8,513	0.01%
2020/12/22	4	23.91	0	0.00	23.55	4	8,524	0.05%
2020/12/21	7	24.80	44	24.95	24.55	-37	8,407	-0.44%
2020/12/18	37	24.11	1	24.15	24.25	36	8,315	0.43%
2020/12/17	0	0.00	2	23.90	23.60	-2	8,165	-0.02%
2020/12/16	2	23.03	5	23.36	22.95	-3	7,958	-0.04%
2020/12/15	12	22.95	45.7	23.28	22.75	-33.7	7,936	-0.42%
2020/12/14	11	23.84	0	0.00	23.85	11	7,872	0.14%
2020/12/11	14	24.30	26	24.44	24.30	-12	7,860	-0.15%
2020/12/10	33	23.81	32	23.58	23.50	1	7,593	0.01%
2020/12/09	11	24.54	31	24.65	24.65	-20	7,409	-0.27%
2020/12/08	16	25.01	36.5	25.20	25.30	-20.5	7,259	-0.28%
2020/12/07	3	24.33	14	24.45	24.50	-11	6,682	-0.16%
2020/12/04	10	21.78	21	21.84	22.30	-11	6,248	-0.18%
2020/12/03	4	20.73	2	20.50	20.30	2	6,111	0.03%
2020/12/02	12	21.34	24	21.60	21.45	-12	6,069	-0.20%
2020/12/01	21	21.23	28	20.81	21.40	-7	6,135	-0.11%
2020/11/30	23	20.30	11.5	20.30	20.20	11.5	5,683	0.20%
2020/11/27	14	19.89	11	19.77	19.95	3	5,517	0.05%
2020/11/26	3	18.67	34	18.60	19.10	-31	5,195	-0.60%
2020/11/25	62	18.19	28.5	18.19	18.15	33.5	4,977	0.67%
2020/11/24	66	18.97	275	18.95	18.45	-209	4,843	-4.31%	大賣/鉅額交易
2020/11/23	1	18.75	2.5	18.92	19.00	-1.5	4,156	-0.04%
2020/11/20	12	17.00	10	17.22	17.30	2	3,988	0.05%
2020/11/16	9	16.60	0	0.00	16.60	9	4,140	0.22%
2020/11/09	1	17.40	10	17.47	17.45	-9	4,150	-0.22%
2020/11/05	1	17.25	10	17.35	17.05	-9	4,090	-0.22%
2020/11/04	7	17.13	1	17.35	17.25	6	4,071	0.15%
2020/10/29	0	0.00	4	17.25	17.15	-4	4,245	-0.09%
2020/10/28	0	0.00	1	17.75	17.65	-1	4,385	-0.02%
2020/10/26	0	0.00	1	18.85	18.95	-1	4,387	-0.02%
2020/10/23	0	0.00	5	18.50	18.90	-5	4,402	-0.11%
2020/10/22	10	18.53	0	0.00	18.35	10	4,398	0.23%
2020/10/21	5	19.00	0	0.00	19.00	5	4,391	0.11%
2020/10/20	36.5	20.19	13	20.25	19.85	23.5	4,334	0.54%
2020/10/19	0	0.00	2	18.88	19.05	-2	4,077	-0.05%
2020/10/16	1	17.65	0	0.00	17.35	1	4,197	0.02%
2020/10/13	0	0.00	1	17.15	17.05	-1	4,797	-0.02%
2020/10/12	0	0.00	1	16.85	17.15	-1	4,845	-0.02%
2020/10/08	0	0.00	1	17.30	17.20	-1	4,954	-0.02%
2020/10/07	3	17.90	1	17.50	17.50	2	5,256	0.04%
2020/10/06	0	0.00	6	17.13	17.30	-6	5,375	-0.11%
2020/10/05	5	16.85	25	16.80	16.65	-20	5,479	-0.37%
2020/09/30	0	0.00	12	16.71	16.45	-12	5,467	-0.22%
2020/09/29	20	17.09	66	16.48	15.55	-46	5,449	-0.84%
2020/09/28	38	17.77	4	17.43	17.05	34	5,473	0.62%
2020/09/16	10	9.52	0	0.00	9.41	10	5,542	0.18%
2020/09/15	10	9.72	0	0.00	9.69	10	5,444	0.18%
2020/09/14	5	10.12	0	0.00	10.15	5	5,374	0.09%
2020/09/11	1	9.45	2	9.54	9.50	-1	5,211	-0.02%
2020/09/07	6	10.50	6	10.30	10.05	0	5,180	0.00%
2020/09/03	0	0.00	8	10.30	10.25	-8	5,135	-0.16%
2020/09/02	3	10.40	0	0.00	10.15	3	5,144	0.06%
2020/09/01	3	10.20	4	10.15	10.05	-1	5,150	-0.02%
2020/08/28	7	10.49	8	10.24	10.30	-1	5,215	-0.02%
2020/08/27	2	10.60	0	0.00	10.25	2	5,453	0.04%
2020/08/26	8	11.88	1	11.20	10.60	7	5,289	0.13%
2020/08/21	12	9.32	0	0.00	9.38	12	4,749	0.25%
2020/08/20	0	0.00	1	9.28	9.22	-1	4,736	-0.02%
2020/08/19	0	0.00	8	10.00	9.94	-8	4,687	-0.17%
2020/08/18	8	9.92	0	0.00	9.87	8	4,663	0.17%
2020/08/17	0	0.00	12	9.91	9.94	-12	4,654	-0.26%
2020/08/14	6	9.79	0	0.00	9.80	6	4,642	0.13%
2020/08/13	1	9.90	0	0.00	9.86	1	4,635	0.02%
2020/08/12	5	9.95	3	9.87	10.10	2	4,617	0.04%
2020/08/11	2	10.40	6	10.40	10.40	-4	4,521	-0.09%
2020/08/10	0	0.00	4	9.51	9.46	-4	4,401	-0.09%
2020/08/07	10	9.74	0	0.00	9.66	10	4,395	0.23%
2020/08/06	0	0.00	30	9.78	9.74	-30	4,390	-0.68%
2020/08/05	20	9.79	0	0.00	9.85	20	4,378	0.46%
2020/08/04	3	9.79	3	9.79	9.77	0	4,363	0.00%
2020/08/03	4	9.86	10	9.77	9.77	-6	4,362	-0.14%
2020/07/31	6	10.03	6	10.00	9.97	0	4,350	0.00%
2020/07/30	0	0.00	12	10.00	9.99	-12	4,345	-0.28%
2020/07/29	4	9.68	12	9.81	9.82	-8	4,343	-0.18%
2020/07/28	10	9.99	1	9.74	9.51	9	4,339	0.21%
2020/07/27	13	10.31	18	10.08	10.10	-5	4,318	-0.12%
2020/07/24	29	10.51	14	10.53	10.45	15	4,274	0.35%
2020/07/23	24	11.16	20	11.36	11.05	4	4,198	0.10%
2020/07/22	8	10.90	10	10.87	11.00	-2	4,048	-0.05%
2020/07/21	14	10.17	6	10.30	10.60	8	3,991	0.20%
2020/07/17	4	10.00	2	9.98	9.95	2	3,936	0.05%
2020/07/16	3	10.45	0	0.00	10.35	3	3,912	0.08%
2020/07/15	1	10.20	10	10.77	10.25	-9	3,905	-0.23%
2020/07/14	4	10.68	0	0.00	10.60	4	3,919	0.10%
2020/07/13	25	11.10	10	11.42	11.45	15	3,884	0.39%
2020/07/10	13	10.71	186	10.65	10.65	-173	3,708	-4.67%	大賣/鉅額交易
2020/07/09	57	12.06	0	0.00	11.80	57	3,645	1.56%
2020/07/08	77	13.03	12	13.49	13.10	65	3,509	1.85%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	5	10.85	13	11.40	11.40	-8	3,002	-0.27%
2020/07/03	22	10.26	7	10.37	10.40	15	2,902	0.52%
2020/07/02	47	9.41	9	9.33	9.47	38	2,592	1.47%
2020/07/01	6	8.18	33	8.61	8.61	-27	2,418	-1.12%
2020/06/30	10	7.81	40	7.80	7.83	-30	2,297	-1.31%
2020/06/29	97	7.82	0	0.00	7.82	97	2,285	4.24%
2020/06/24	11	7.96	7	7.99	7.96	4	2,243	0.18%
2020/06/23	0	0.00	25	8.20	8.37	-25	2,162	-1.16%
2020/06/22	2	7.64	22	7.61	7.61	-20	2,067	-0.97%
2020/06/18	41	7.90	0	0.00	7.84	41	2,045	2.00%
2020/06/17	13	8.01	10	7.99	7.89	3	2,033	0.15%
2020/06/16	18	7.92	8	8.00	7.99	10	2,014	0.50%
2020/06/15	11	8.09	0	0.00	8.10	11	1,981	0.56%
2020/06/12	24	7.23	5	7.25	7.40	19	1,893	1.00%
2020/06/11	12.8	7.64	10	7.76	7.50	2.8	1,869	0.15%
2020/06/10	8.7	7.91	0	0.00	7.90	8.7	1,823	0.48%
2020/06/09	5	8.15	5	8.24	8.20	0	1,772	0.00%
2020/06/08	8	8.09	0	0.00	8.37	8	1,724	0.46%
2020/06/05	4	8.03	0	0.00	8.04	4	1,673	0.24%
2020/06/04	0	0.00	6	8.32	8.19	-6	1,633	-0.37%
2020/06/03	15	8.10	6	8.25	8.25	9	1,531	0.59%
2020/05/28	0	0.00	4	6.28	6.15	-4	1,262	-0.32%
2020/05/27	4	6.06	0	0.00	6.08	4	1,300	0.31%
2020/05/26	0	0.00	14	6.12	6.08	-14	1,421	-0.98%
2020/05/25	14	6.15	10	6.05	6.10	4	1,449	0.28%
2020/05/22	9	6.23	0	0.00	6.22	9	1,491	0.60%
2020/05/21	0	0.00	4	6.27	6.23	-4	1,484	-0.27%
2020/05/20	1	6.19	20	6.26	6.20	-19	1,479	-1.28%
2020/05/15	30	6.29	0	0.00	6.22	30	1,454	2.06%
2020/05/04	1	6.53	0	0.00	6.52	1	1,328	0.08%
2020/04/28	0	0.00	12	6.21	6.20	-12	1,285	-0.93%
2020/04/27	12	6.17	0	0.00	6.19	12	1,305	0.92%
2020/04/21	1	6.12	0	0.00	6.10	1	1,293	0.08%
2020/04/17	0	0.00	9	6.55	6.53	-9	1,265	-0.71%
2020/04/16	0	0.00	5	6.22	6.49	-5	1,214	-0.41%
2020/04/15	0	0.00	1	5.80	5.90	-1	1,172	-0.09%
2020/04/14	0	0.00	7	5.60	5.65	-7	1,150	-0.61%
2020/04/13	1	5.61	0	0.00	5.58	1	1,147	0.09%
2020/04/09	3	5.58	0	0.00	5.50	3	1,140	0.26%
2020/04/08	0	0.00	9	5.34	5.58	-9	1,136	-0.79%
2020/04/07	0	0.00	9	5.15	5.18	-9	1,124	-0.80%
2020/03/31	12	4.93	0	0.00	4.91	12	1,202	1.00%
2020/03/30	4	4.85	0	0.00	4.89	4	1,211	0.33%
2020/03/27	2	5.00	0	0.00	5.00	2	1,218	0.16%
2020/03/26	1	5.00	0	0.00	5.05	1	1,233	0.08%
2020/03/24	0	0.00	2	4.56	4.56	-2	1,377	-0.15%
2020/03/23	1	4.18	0	0.00	4.15	1	1,399	0.07%
2020/03/20	0	0.00	8	4.30	4.37	-8	1,462	-0.55%
2020/03/19	11	4.15	0	0.00	4.14	11	1,454	0.76%
2020/03/18	0	0.00	6	4.79	4.59	-6	1,444	-0.42%
2020/03/17	8	4.67	0	0.00	4.64	8	1,449	0.55%
2020/03/13	2	5.00	0	0.00	5.08	2	1,502	0.13%
2020/03/12	0	0.00	12	5.69	5.55	-12	1,487	-0.81%
2020/03/11	16	6.18	22	6.19	6.00	-6	1,485	-0.40%
2020/03/10	18	5.55	5	5.50	6.25	13	1,484	0.88%
2020/03/09	2	5.76	5	5.81	5.74	-3	1,484	-0.20%
2020/03/06	5	6.37	3	6.53	6.35	2	1,459	0.14%
2020/03/05	1	6.63	4	6.59	6.57	-3	1,445	-0.21%
2020/03/04	7	6.56	8	6.59	6.57	-1	1,436	-0.07%
2020/03/03	10	6.79	3	6.84	6.75	7	1,419	0.49%
2020/03/02	6	6.68	2	6.67	6.70	4	1,393	0.29%
2020/02/27	3	7.06	4	7.06	7.06	-1	1,355	-0.07%
2020/02/26	5	7.46	0	0.00	7.46	5	1,243	0.40%
2020/02/25	6	8.28	0	0.00	8.28	6	1,221	0.49%
2020/01/20	7	10.30	0	0.00	10.25	7	1,166	0.60%
2020/01/17	2	10.30	0	0.00	10.25	2	1,183	0.17%
2020/01/15	4	10.50	0	0.00	10.35	4	1,180	0.34%
2020/01/07	0	0.00	6	10.45	10.45	-6	1,195	-0.50%
2020/01/06	0	0.00	4	10.50	10.50	-4	1,187	-0.34%
2020/01/03	1	10.90	1	10.65	10.65	0	1,180	0.00%
2019/12/26	2	10.30	0	0.00	10.30	2	1,070	0.19%
2019/12/23	6	10.85	0	0.00	10.70	6	1,024	0.59%
2019/12/19	0	0.00	1	10.60	10.65	-1	869	-0.12%
2019/12/18	1	10.30	0	0.00	10.45	1	815	0.12%
2019/12/17	2	10.55	0	10.30	10.40	2	782	0.25%
2019/12/11	0	0.00	2	9.90	9.97	-2	702	-0.28%
2019/11/04	2	9.45	0	0.00	9.38	2	581	0.34%
2019/10/22	5	10.15	0	0.00	10.00	5	680	0.73%
2019/10/17	0	0.00	6	10.00	10.00	-6	718	-0.83%
2019/10/16	0	0.00	4	10.10	10.15	-4	713	-0.56%
2019/10/14	4	10.35	0	0.00	10.30	4	718	0.56%
2019/08/29	0	0.00	1	10.65	10.70	-1	879	-0.11%
2019/08/22	0	0.00	3	10.73	10.75	-3	1,032	-0.29%
2019/08/06	0	0.00	4	10.45	10.45	-4	1,306	-0.31%
2019/07/26	2	11.50	3	11.45	11.55	-1	1,278	-0.08%
2019/07/25	3	12.05	8	11.89	11.80	-5	1,249	-0.40%
2019/07/24	5	11.55	1	11.70	11.60	4	1,163	0.34%
2019/07/22	5	11.35	0	0.00	11.20	5	1,125	0.44%
2019/07/19	3	11.38	0	0.00	11.35	3	1,120	0.27%
2019/07/17	3	11.00	0	0.00	11.00	3	1,079	0.28%
2019/07/15	0	0.00	1	11.45	11.40	-1	1,077	-0.09%
2019/07/11	4	10.96	3	10.95	11.35	1	1,078	0.09%
2019/07/08	0	0.00	1	11.00	11.00	-1	1,082	-0.09%
2019/06/28	1	10.95	6	11.15	11.10	-5	1,084	-0.46%
2019/06/04	40	11.60	1	11.60	11.50	39	1,014	3.84%
2019/06/03	31	11.65	0	0.00	11.85	31	996	3.11%
2019/05/30	0	0.00	1	10.50	10.45	-1	889	-0.11%
2019/05/29	0	0.00	1	10.40	10.55	-1	892	-0.11%
2019/05/24	6	10.87	0	0.00	11.05	6	913	0.66%
2019/05/23	3	11.03	7	11.23	11.05	-4	991	-0.40%
2019/05/22	3	11.00	1	11.00	11.00	2	908	0.22%
2019/05/13	0	0.00	2	9.08	9.06	-2	817	-0.24%
2019/05/09	1	9.20	0	0.00	9.17	1	808	0.12%
2019/04/29	1	9.81	2	9.82	9.80	-1	785	-0.13%
2019/04/24	0	0.00	4	10.05	10.05	-4	770	-0.52%
2019/04/18	7	10.17	0	0.00	10.15	7	744	0.94%
2019/04/17	4	10.58	1	10.65	10.60	3	731	0.41%
2019/04/12	1	9.99	0	0.00	10.00	1	686	0.15%
2019/04/08	1	10.05	0	0.00	10.15	1	666	0.15%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/22	0	10.20	0	0.00	10.25	0	762	0.00%
2019/03/05	0	0.00	93	10.50	10.75	-93	753	-12.34%
2019/03/04	0	0.00	3	10.80	10.80	-3	746	-0.40%
2019/02/25	5	10.90	2	11.10	11.00	3	706	0.42%
2019/02/22	6	11.43	2	11.35	11.40	4	666	0.60%
2019/02/14	0	0.00	1	9.50	9.64	-1	507	-0.20%
2019/02/13	0	0.00	2	9.23	9.20	-2	493	-0.41%
2019/02/12	2	9.14	1	9.22	9.13	1	491	0.20%
2019/02/11	2	9.19	0	0.00	9.13	2	488	0.41%
2019/01/18	2	9.25	0	0.00	9.25	2	510	0.39%
2019/01/17	0	0.00	1	9.15	9.15	-1	524	-0.19%
2019/01/16	1	9.11	1	9.12	9.11	0	546	0.00%
2018/12/28	2	9.98	0	0.00	9.90	2	577	0.35%
2018/12/27	2	9.89	0	0.00	9.87	2	584	0.34%
2018/12/25	3	9.93	0	0.00	9.98	3	577	0.52%
2018/12/22	0	0.00	2	10.10	10.10	-2	574	-0.35%
2018/12/20	1	10.65	0	0.00	10.40	1	546	0.18%
2018/12/17	2	10.20	5	10.31	10.40	-3	484	-0.62%
2018/12/14	1	9.65	0	0.00	10.00	1	459	0.22%
2018/11/28	1	9.16	0	0.00	9.35	1	485	0.21%
2018/11/27	0	0.00	10	8.77	8.87	-10	488	-2.05%
2018/11/07	0	0.00	1	8.80	8.82	-1	582	-0.17%
2018/11/01	3	8.93	0	0.00	9.00	3	670	0.45%
2018/10/25	0	0.00	3	8.22	8.07	-3	774	-0.39%
2018/10/22	1	9.40	0	0.00	9.40	1	759	0.13%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/09/20	0	0.00	0.1	11.40	11.45	-0.1	1,064	-0.01%
2018/09/14	0	0.00	10	11.40	11.50	-10	1,112	-0.90%
2018/09/07	10	12.35	0	0.00	12.35	10	1,221	0.82%
2018/08/14	1	12.35	0	0.00	12.55	1	2,643	0.04%
2018/08/08	4	13.66	0	0.00	13.60	4	2,603	0.15%
2018/08/03	10	13.75	0	0.00	13.80	10	2,614	0.38%
2018/08/02	11	14.17	0	0.00	13.90	11	2,625	0.42%
2018/07/24	0	0.00	1	13.70	13.85	-1	2,533	-0.04%
2018/07/17	0	0.00	6	14.29	14.00	-6	2,504	-0.24%
2018/07/16	9	14.49	8	14.35	14.60	1	2,467	0.04%
2018/07/06	0	0.00	0.1	12.30	12.30	-0.1	2,349	0.00%
2018/07/04	1	12.80	4	12.78	12.65	-3	2,348	-0.13%
2018/06/29	3	13.20	0	0.00	13.15	3	2,337	0.13%
2018/06/26	5	12.65	0	0.00	13.05	5	2,357	0.21%
2018/06/25	4	13.38	0	0.00	13.10	4	2,345	0.17%
2018/06/22	2	13.40	3	13.52	13.45	-1	2,347	-0.04%
2018/06/20	2	13.45	0	0.00	13.60	2	2,352	0.09%
2018/06/19	5	14.60	0	0.00	14.30	5	2,312	0.22%
2018/06/15	2	14.35	0	0.00	14.80	2	2,293	0.09%
2018/06/08	0	0.00	10	14.70	14.60	-10	2,191	-0.46%
2018/06/07	0	0.00	4	14.95	14.80	-4	2,186	-0.18%
2018/06/06	90	15.00	10	15.10	15.10	80	2,157	3.71%
2018/05/31	10	15.03	6	14.93	14.70	4	1,961	0.20%
2018/05/30	2	15.40	13	15.02	15.35	-11	1,847	-0.60%
2018/05/29	18	15.39	14	15.51	15.70	4	1,679	0.24%
2018/05/28	2	13.43	2	14.35	14.30	0	1,306	0.00%
2018/05/25	0	0.00	2	13.10	13.05	-2	1,166	-0.17%
2018/05/23	32	12.31	0	0.00	12.30	32	1,086	2.94%
2018/05/22	0	0.00	12	12.14	12.65	-12	1,056	-1.14%
2018/05/09	10	11.10	0	0.00	11.55	10	1,135	0.88%
2018/05/04	0	0.00	45	10.80	10.75	-45	1,281	-3.51%
2018/04/18	1	11.45	0	0.00	11.65	1	1,756	0.06%
2018/04/11	2	11.82	0	0.00	11.75	2	1,974	0.10%
2018/03/22	0	0.00	1	12.90	12.90	-1	2,825	-0.04%
2018/03/21	0	0.00	10	13.05	13.10	-10	2,822	-0.35%
2018/03/15	6	13.07	0	0.00	13.10	6	2,871	0.21%
2018/03/14	0	0.00	21	13.10	13.00	-21	2,899	-0.72%
2018/03/13	1	12.90	5	12.90	12.85	-4	2,915	-0.14%
2018/03/12	1	12.80	0	0.00	12.80	1	2,938	0.03%
2018/03/08	0	0.00	5	13.00	12.95	-5	3,025	-0.17%
2018/03/07	1	13.15	0	0.00	12.90	1	3,024	0.03%
2018/03/05	1	13.10	0	0.00	13.05	1	3,113	0.03%
2018/02/23	0	0.00	1	13.90	13.75	-1	3,459	-0.03%
2018/02/21	1	13.45	30	13.50	13.60	-29	3,549	-0.82%
2018/02/12	30	13.33	0	0.00	13.20	30	3,570	0.84%
2018/02/09	1	12.90	1	13.35	13.35	0	3,575	0.00%
2018/02/08	2	13.73	0	0.00	13.65	2	3,582	0.06%
2018/02/06	25	14.30	0	0.00	13.60	25	3,657	0.68%
2018/02/02	5	15.40	0	0.00	15.40	5	3,765	0.13%
2018/01/31	1	15.45	0	0.00	15.55	1	3,861	0.03%
2018/01/26	5	15.60	1	15.80	15.55	4	3,923	0.10%
2018/01/25	1	15.35	0	0.00	15.30	1	3,954	0.03%
2018/01/24	1	15.55	0	0.00	15.45	1	4,103	0.02%
2018/01/23	3	15.85	1	16.00	15.85	2	4,214	0.05%
2018/01/22	1	14.90	0	0.00	15.90	1	4,257	0.02%
2018/01/16	0	0.00	2	15.60	15.95	-2	4,929	-0.04%
2018/01/12	0	0.00	4	15.35	15.35	-4	4,914	-0.08%
2018/01/08	2	15.60	0	0.00	15.50	2	5,334	0.04%
2018/01/04	10	16.15	39	16.46	16.80	-29	5,258	-0.55%
2018/01/03	0	0.00	25	15.31	15.50	-25	5,045	-0.50%