鈺創 (5351)-合庫-桃園券商分點個股進出

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
47.55
漲跌
▼0.65
漲幅
-1.35%
成交量
2,257張
產業
上櫃半導體類股
843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-桃園券商分點個股進出

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-桃園券商分點個股進出
合庫-桃園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
2024/04/25	2	47.60	3	47.88	47.55	-1	6,268	-0.02%
2024/04/24	5	48.72	3	48.88	48.20	2	6,378	0.03%
2024/04/23	2	46.23	7	46.56	47.00	-5	6,497	-0.08%
2024/04/22	17	46.21	9	44.54	44.05	8	6,937	0.12%
2024/04/19	4	46.78	3	46.33	45.50	1	7,481	0.01%
2024/04/18	2	48.08	8	48.26	48.20	-6	7,501	-0.08%
2024/04/17	1	48.40	0	0.00	48.50	1	7,725	0.01%
2024/04/16	9	48.67	8.1	47.97	47.60	0.9	7,773	0.01%
2024/04/15	7	51.34	0	0.00	50.20	7	7,719	0.09%
2024/04/12	28.1	54.17	25.2	53.56	53.00	2.9	7,663	0.04%
2024/04/11	3	52.13	3	52.87	52.40	0	7,305	0.00%
2024/04/10	2.1	52.79	14	53.94	52.50	-11.9	7,296	-0.16%
2024/04/09	3	52.13	3	52.17	52.40	0	7,184	0.00%
2024/04/08	2	52.35	1.1	52.00	51.80	1	7,232	0.01%
2024/04/03	3	52.77	3	53.03	52.10	0	7,337	0.00%
2024/04/02	3.1	52.67	0.1	52.70	52.80	3	7,671	0.04%
2024/04/01	10	52.93	7	52.83	52.90	3	7,783	0.04%
2024/03/29	5	51.44	6	51.75	50.80	-1	7,734	-0.01%
2024/03/28	1.1	50.93	24	51.65	50.90	-22.9	7,748	-0.30%
2024/03/27	7	52.34	41	52.02	52.00	-34	7,800	-0.44%
2024/03/26	13	51.90	26	52.15	52.00	-13	7,791	-0.17%
2024/03/25	1	50.80	3	51.47	51.70	-2	7,732	-0.03%
2024/03/22	23	51.13	13.1	50.57	50.40	9.9	7,963	0.12%
2024/03/21	5.1	50.30	21	50.36	50.50	-15.9	8,142	-0.20%
2024/03/20	1	50.00	61	48.76	50.20	-60	8,284	-0.72%
2024/03/18	1	48.20	24.1	48.23	48.60	-23.1	8,724	-0.26%
2024/03/15	2.1	49.03	5.1	48.40	48.45	-3	8,966	-0.03%
2024/03/14	0.1	49.50	0	0.00	49.35	0.1	9,565	0.00%
2024/03/13	5	49.67	0	0.00	49.05	5	10,178	0.05%
2024/03/12	0	0.00	2	50.60	51.00	-2	10,233	-0.02%
2024/03/11	21	50.62	0	0.00	51.00	21	10,345	0.20%
2024/03/08	1	49.55	20	49.92	49.00	-19	10,442	-0.18%
2024/03/07	26	50.34	4	49.60	49.50	22	10,625	0.21%
2024/03/06	10	50.83	5.2	51.01	50.60	4.9	10,930	0.04%
2024/03/05	2	51.50	1	51.70	51.40	1	11,163	0.01%
2024/03/04	6	53.18	18	53.99	52.70	-12	11,588	-0.10%
2024/03/01	11	53.21	11	53.95	52.80	0	12,189	0.00%
2024/02/29	7	53.34	3	54.33	53.80	4	12,476	0.03%
2024/02/27	13	53.88	22	54.25	54.00	-9	13,345	-0.07%
2024/02/26	10.2	51.77	10	52.65	53.50	0.2	14,202	0.00%
2024/02/23	7	52.69	12	51.58	51.30	-5	14,639	-0.03%
2024/02/22	20	53.11	22.3	52.56	52.10	-2.3	15,525	-0.01%
2024/02/21	0	0.00	2	52.30	52.30	-2	15,791	-0.01%
2024/02/20	47	52.90	39	53.31	52.60	8	15,766	0.05%
2024/02/19	11.8	51.03	4	51.13	51.30	7.8	15,552	0.05%
2024/02/16	89	50.86	16	50.59	50.80	73	15,717	0.46%
2024/02/15	0.1	48.70	2	48.60	48.55	-1.9	15,673	-0.01%
2024/02/05	13	48.11	1	48.70	48.00	12	15,706	0.08%
2024/02/02	2	50.75	9	50.78	50.30	-7	15,581	-0.05%
2024/02/01	1	51.00	7.1	51.50	50.80	-6.1	15,532	-0.04%
2024/01/31	2	51.20	3	51.20	51.20	-1	15,580	-0.01%
2024/01/30	0.1	51.55	6	51.20	51.30	-5.9	15,725	-0.04%
2024/01/29	22	51.93	1	51.90	51.90	21	15,783	0.13%
2024/01/26	1	51.60	0	0.00	51.30	1	15,783	0.01%
2024/01/25	9	51.84	6	52.22	51.50	3	15,778	0.02%
2024/01/24	4	53.93	4	53.00	52.60	0	15,725	0.00%
2024/01/23	8	54.35	7.1	53.93	53.70	0.9	15,682	0.01%
2024/01/22	0	0.00	1.4	53.56	54.20	-1.4	15,614	-0.01%
2024/01/19	5.2	53.06	4	52.20	52.20	1.2	15,520	0.01%
2024/01/18	28	53.66	4	52.40	52.40	24	15,507	0.15%
2024/01/17	1	53.00	6	52.83	53.50	-5	15,608	-0.03%
2024/01/16	39.4	55.74	32.1	54.31	54.30	7.3	15,416	0.05%
2024/01/15	51.2	56.09	70.5	56.21	57.20	-19.4	14,896	-0.13%
2024/01/12	0.1	53.20	0	0.00	52.90	0.1	14,331	0.00%
2024/01/11	33.4	53.28	34	53.31	53.20	-0.6	14,254	0.00%
2024/01/10	16	52.21	5	52.00	52.00	11	14,077	0.08%
2024/01/09	0	0.00	1	51.20	51.20	-1	14,025	-0.01%
2024/01/08	0	0.00	3	52.40	51.60	-3	13,983	-0.02%
2024/01/05	2	51.65	55	51.45	51.70	-53	13,948	-0.38%
2024/01/04	13.1	50.80	0	0.00	50.60	13.1	13,983	0.09%
2024/01/03	4	51.48	2	51.50	51.20	2	14,039	0.01%
2024/01/02	2	52.90	1	52.80	52.50	1	14,051	0.01%
2023/12/29	44	53.92	11	53.98	54.00	33	13,970	0.24%
2023/12/28	42	54.27	36	54.17	53.80	6	13,852	0.04%
2023/12/27	9	52.69	13.6	52.99	53.20	-4.6	13,525	-0.03%
2023/12/26	1	52.00	5	52.20	51.60	-4	13,390	-0.03%
2023/12/25	3	51.40	3	51.30	50.80	0	13,279	0.00%
2023/12/22	17	51.98	15	51.12	51.10	2	13,230	0.02%
2023/12/21	2	50.45	5	50.00	50.70	-3	13,182	-0.02%
2023/12/20	2	51.80	3	51.20	51.00	-1	13,115	-0.01%
2023/12/19	36	51.48	14	50.94	51.00	22	13,050	0.17%
2023/12/18	1	53.70	4	53.92	53.50	-3	12,753	-0.02%
2023/12/15	41	53.40	26	53.03	52.50	15	12,512	0.12%
2023/12/14	72	54.35	55	55.49	53.20	17	12,311	0.14%
2023/12/13	26	53.48	21	53.58	53.60	5	11,917	0.04%
2023/12/12	8	53.78	21	53.57	53.30	-13	11,899	-0.11%
2023/12/11	17	54.14	61	55.00	53.90	-44	11,702	-0.38%
2023/12/08	38	53.93	23.3	54.03	53.80	14.7	11,084	0.13%
2023/12/07	9	50.77	0	0.00	49.80	9	10,438	0.09%
2023/12/06	4	50.23	4	50.70	51.00	0	10,354	0.00%
2023/12/05	8	50.24	1	50.10	50.00	7	10,287	0.07%
2023/12/04	18.2	51.80	4	51.05	51.10	14.2	10,257	0.14%
2023/12/01	32	54.07	22.1	53.30	52.80	9.9	10,127	0.10%
2023/11/30	16	53.49	26	53.23	53.10	-10	9,951	-0.10%
2023/11/29	44	52.71	39.1	52.89	53.80	4.9	9,716	0.05%
2023/11/28	14	52.77	26	52.90	52.60	-12	9,245	-0.13%
2023/11/27	26	51.54	8	51.03	50.40	18	8,622	0.21%
2023/11/24	212	53.98	57	53.25	53.50	155	8,249	1.88%	大買/鉅額交易
2023/11/22	6	49.83	18	49.75	50.20	-12	5,951	-0.20%
2023/11/21	34.2	49.68	19	50.60	48.20	15.2	5,352	0.28%
2023/11/20	10	47.95	28	45.36	47.95	-18	4,382	-0.41%
2023/11/17	0	0.00	2	43.65	43.60	-2	4,030	-0.05%
2023/11/16	7	43.93	8	43.61	43.50	-1	3,995	-0.03%
2023/11/15	21	44.21	6	44.23	43.95	15	3,944	0.38%
2023/11/14	14	43.95	22	43.67	43.95	-8	3,733	-0.21%
2023/11/13	2	43.63	4	43.59	44.00	-2	3,665	-0.05%
2023/11/10	3	43.03	5	42.90	42.45	-2	3,600	-0.06%
2023/11/09	1	42.50	0	0.00	42.60	1	3,570	0.03%
2023/11/08	8	42.96	8	42.90	42.90	0	3,588	0.00%
2023/11/07	14	43.96	6	43.92	43.95	8	3,510	0.23%
2023/11/06	0	0.00	4.2	42.58	43.60	-4.2	3,345	-0.12%
2023/11/03	1	42.55	0	0.00	41.70	1	3,265	0.03%
2023/11/02	2	41.90	1	42.25	42.15	1	3,269	0.03%
2023/10/30	3	41.82	2	42.63	42.30	1	3,253	0.03%
2023/10/27	1	41.75	0	0.00	41.25	1	3,223	0.03%
2023/10/26	2	43.00	2	42.30	41.80	0	3,250	0.00%
2023/10/25	2	43.95	1	42.15	43.85	1	3,251	0.03%
2023/10/23	0	0.00	5	41.56	41.15	-5	3,448	-0.14%
2023/10/20	4	40.68	0.1	41.60	41.25	3.9	3,501	0.11%
2023/10/19	1	41.40	1	41.92	41.90	0	3,520	0.00%
2023/10/18	0	0.00	3	42.57	42.20	-3	3,518	-0.09%
2023/10/17	2	42.55	10	42.41	42.30	-8	3,517	-0.23%
2023/10/16	4	42.64	2.3	42.14	42.10	1.7	3,665	0.05%
2023/10/12	6	43.80	6	43.88	43.75	0	3,758	0.00%
2023/10/11	6	43.13	3	42.05	42.05	3	3,735	0.08%
2023/10/06	5	41.49	4.2	42.85	43.45	0.8	3,671	0.02%
2023/10/05	2	42.00	2	41.55	41.35	0	3,598	0.00%
2023/10/04	2	41.55	2	41.85	41.55	0	3,606	0.00%
2023/10/03	1	42.55	0	0.00	42.05	1	3,598	0.03%
2023/09/28	5	40.77	1	40.25	40.05	4	3,522	0.11%
2023/09/27	1	39.55	0	0.00	39.80	1	3,515	0.03%
2023/09/26	1	40.55	1	40.00	40.00	0	3,531	0.00%
2023/09/25	0	0.00	1	42.00	41.85	-1	3,493	-0.03%
2023/09/21	2	42.35	0	0.00	41.90	2	3,526	0.06%
2023/09/19	2	43.10	0	0.00	42.65	2	3,549	0.06%
2023/09/18	1	43.45	0	0.00	43.15	1	3,554	0.03%
2023/09/15	0	0.00	16	44.19	43.95	-16	3,572	-0.45%
2023/09/14	1	42.25	7	42.78	43.25	-6	3,515	-0.17%
2023/09/12	1	42.25	1	42.05	42.00	0	3,582	0.00%
2023/09/08	7	42.92	1	43.10	42.35	6	3,684	0.16%
2023/09/07	1	44.55	6	44.11	44.10	-5	3,710	-0.13%
2023/09/06	9.1	43.98	7	43.26	43.50	2.1	3,614	0.06%
2023/09/05	10	43.50	13	44.03	43.40	-3	3,523	-0.09%
2023/09/04	2	41.65	2	42.48	42.40	0	3,340	0.00%
2023/09/01	0	0.00	1	41.80	41.15	-1	3,293	-0.03%
2023/08/31	5	41.88	10	42.03	41.35	-5	3,266	-0.15%
2023/08/30	0	0.00	16	40.70	40.70	-16	3,207	-0.50%
2023/08/28	15	38.95	0	0.00	38.95	15	3,278	0.46%
2023/08/21	0	0.00	2.1	39.75	39.50	-2.1	3,662	-0.06%
2023/08/16	1	39.70	0	0.00	39.70	1	3,749	0.03%
2023/08/14	6	38.20	1	38.25	38.20	5	3,789	0.13%
2023/08/09	1	40.80	0	0.00	40.90	1	3,957	0.03%
2023/08/08	3	42.25	3	41.57	41.60	0	3,959	0.00%
2023/08/07	0	0.00	20.3	41.94	41.95	-20.3	3,956	-0.51%
2023/08/04	14	41.00	2	40.90	40.90	12	3,960	0.30%
2023/08/02	9	41.41	1	41.90	41.15	8	3,987	0.20%
2023/08/01	4	42.30	0	0.00	42.25	4	3,964	0.10%
2023/07/31	5	43.31	4	42.64	42.65	1	3,998	0.03%
2023/07/28	1	44.00	0	0.00	44.00	1	3,989	0.03%
2023/07/27	7	45.24	22	45.29	45.00	-15	3,924	-0.38%
2023/07/26	18	42.78	14.1	43.14	43.70	3.9	3,610	0.11%
2023/07/25	0	0.00	1	43.85	42.60	-1	3,529	-0.03%
2023/07/21	1	42.95	0	0.00	42.70	1	3,497	0.03%
2023/07/20	1	43.45	10	43.90	43.35	-9	3,532	-0.25%
2023/07/19	12	43.18	13.5	42.99	43.20	-1.5	3,479	-0.04%
2023/07/18	2	41.75	0	0.00	41.50	2	3,366	0.06%
2023/07/17	16	42.70	17	41.51	42.10	-1	3,377	-0.03%
2023/07/14	20	41.96	38	41.34	42.05	-18	3,321	-0.54%
2023/07/13	8	40.49	13	40.60	40.60	-5	3,311	-0.15%
2023/07/12	3	40.77	2	40.25	40.10	1	3,328	0.03%
2023/07/11	6	40.89	5	40.65	40.60	1	3,377	0.03%
2023/07/10	1	40.60	0	0.00	40.60	1	3,564	0.03%
2023/07/07	10	40.93	1	40.90	40.90	9	3,764	0.24%
2023/07/05	2	42.25	2	42.05	42.00	0	4,029	0.00%
2023/07/04	11	41.90	25	42.02	41.90	-14	4,106	-0.34%
2023/07/03	1.5	42.45	0	0.00	42.25	1.5	4,136	0.04%
2023/06/30	7	42.12	0	0.00	42.35	7	4,395	0.16%
2023/06/29	3	42.60	0	0.00	42.15	3	4,523	0.07%
2023/06/27	22	42.36	20	41.65	41.65	2	4,594	0.04%
2023/06/26	2	42.50	0	0.00	42.65	2	4,655	0.04%
2023/06/21	1	43.80	0	0.00	43.70	1	4,823	0.02%
2023/06/20	3	44.85	1	44.40	44.55	2	5,025	0.04%
2023/06/19	1	44.85	0	0.00	44.45	1	5,051	0.02%
2023/06/16	7	45.84	3	45.85	45.60	4	5,065	0.08%
2023/06/15	20	45.83	18	45.29	45.50	2	5,010	0.04%
2023/06/14	22	45.70	6	45.83	45.45	16	4,990	0.32%
2023/06/13	3	44.90	12	44.82	44.95	-9	4,966	-0.18%
2023/06/12	13	43.40	12	43.68	43.40	1	4,893	0.02%
2023/06/09	10	43.76	9	43.46	44.20	1	4,924	0.02%
2023/06/08	2	43.45	0	0.00	43.20	2	4,968	0.04%
2023/06/07	7	44.18	0	0.00	44.20	7	5,035	0.14%
2023/06/06	1	43.60	12	43.90	43.40	-11	5,144	-0.21%
2023/06/05	22	44.92	3	44.77	44.55	19	5,204	0.37%
2023/06/02	13	44.20	31	43.84	43.75	-18	5,230	-0.34%
2023/06/01	2	44.28	0	0.00	44.15	2	5,248	0.04%
2023/05/31	28	46.17	32	46.29	45.30	-4	5,333	-0.07%
2023/05/30	0	0.00	6	43.84	43.90	-6	5,180	-0.12%
2023/05/29	31	43.89	26	43.78	44.30	5	5,156	0.10%
2023/05/26	7	42.88	4	43.00	42.30	3	5,175	0.06%
2023/05/25	2	43.80	1	43.10	42.95	1	5,220	0.02%
2023/05/24	8	43.10	5	42.96	42.90	3	5,232	0.06%
2023/05/23	31	43.58	20	43.16	43.15	11	5,274	0.21%
2023/05/22	7.9	42.32	22	42.72	42.70	-14.1	5,305	-0.27%
2023/05/19	13	41.89	2	42.70	41.70	11	5,344	0.21%
2023/05/18	25	42.98	57	42.55	42.35	-32	5,411	-0.59%
2023/05/17	35	42.76	9	42.70	42.70	26	5,412	0.48%
2023/05/16	16	41.72	29	41.02	41.95	-13	5,321	-0.24%
2023/05/15	0	0.00	31	40.48	40.05	-31	5,302	-0.58%
2023/05/12	21	40.56	4	40.60	40.95	17	5,382	0.32%
2023/05/11	8	40.18	3	40.55	39.80	5	5,460	0.09%
2023/05/10	0	0.00	6	39.79	40.55	-6	5,578	-0.11%
2023/05/09	6	40.33	0	0.00	40.30	6	5,652	0.11%
2023/05/08	1	40.95	0	0.00	40.75	1	5,775	0.02%
2023/05/05	16.5	40.93	14	40.89	40.55	2.5	6,488	0.04%
2023/05/04	10.3	41.09	1	41.00	41.00	9.3	6,814	0.14%
2023/05/03	6	42.33	5	42.56	42.05	1	6,917	0.01%
2023/05/02	6	43.38	2.1	43.57	43.25	3.9	7,043	0.06%
2023/04/28	2	43.35	15	42.93	43.05	-13	7,117	-0.18%
2023/04/27	4	41.80	5	41.70	41.85	-1	7,096	-0.01%
2023/04/26	8	41.40	10	41.10	41.40	-2	7,073	-0.03%
2023/04/25	7	41.87	0	0.00	41.55	7	7,110	0.10%
2023/04/24	11	44.14	11	43.80	43.55	0	7,090	0.00%
2023/04/21	15	44.54	1	44.30	44.25	14	7,131	0.20%
2023/04/20	0	0.00	3	45.90	45.55	-3	7,194	-0.04%
2023/04/19	8	46.39	2	46.25	46.25	6	7,245	0.08%
2023/04/18	2	46.98	0	0.00	46.25	2	7,313	0.03%
2023/04/17	1	46.75	3	46.58	46.55	-2	7,442	-0.03%
2023/04/14	12	47.45	3	47.42	46.75	9	7,485	0.12%
2023/04/13	20	48.32	12	47.62	47.15	8	7,464	0.11%
2023/04/12	28	48.58	29	48.58	49.45	-1	7,295	-0.01%
2023/04/11	22	48.15	40	48.24	48.40	-18	7,151	-0.25%
2023/04/10	0	0.00	2	46.45	46.45	-2	7,133	-0.03%
2023/04/06	0	0.00	12	47.02	47.05	-12	7,073	-0.17%
2023/03/31	81	48.25	64	47.37	47.40	17	7,123	0.24%
2023/03/30	3	46.57	5.5	46.71	46.60	-2.5	6,883	-0.04%
2023/03/29	1	45.40	1	45.15	45.30	0	6,775	0.00%
2023/03/28	1	46.90	3	45.67	45.00	-2	6,792	-0.03%
2023/03/27	3.1	47.47	4	46.74	46.40	-0.9	6,758	-0.01%
2023/03/24	2	47.60	34	48.02	47.55	-32	6,749	-0.47%
2023/03/23	19	46.73	10	45.90	47.25	9	6,585	0.14%
2023/03/22	4	45.25	0	0.00	44.60	4	6,383	0.06%
2023/03/21	2	44.45	1	44.45	44.50	1	6,379	0.02%
2023/03/20	5.1	43.45	19	43.22	43.75	-13.9	6,379	-0.22%
2023/03/17	1	42.90	2	42.50	42.40	-1	6,415	-0.02%
2023/03/16	21	41.94	2	42.65	42.20	19	6,449	0.29%
2023/03/15	2	43.95	12	44.35	43.55	-10	6,491	-0.15%
2023/03/14	3	43.75	21	43.94	43.75	-18	6,575	-0.27%
2023/03/13	1.1	44.09	10	43.98	44.80	-8.9	6,666	-0.13%
2023/03/10	9	45.93	4	45.50	45.50	5	6,818	0.07%
2023/03/09	44	48.79	8	47.59	47.50	36	7,277	0.49%
2023/03/08	4	48.30	6	48.73	48.35	-2	7,514	-0.03%
2023/03/07	12	48.42	13.1	48.22	48.35	-1.1	7,530	-0.01%
2023/03/06	2	48.35	2	48.50	48.10	0	7,537	0.00%
2023/03/03	15	48.05	31	48.15	48.05	-16	7,607	-0.21%
2023/03/02	0	0.00	2	47.33	47.15	-2	7,653	-0.03%
2023/03/01	2	46.88	0	0.00	46.95	2	7,783	0.03%
2023/02/24	34.1	47.33	0	0.00	47.20	34.1	8,332	0.41%
2023/02/23	5	48.00	0.4	48.10	48.00	4.6	8,294	0.06%
2023/02/22	0.1	46.85	4	46.81	47.00	-3.9	8,496	-0.05%
2023/02/21	0	0.00	1	48.05	47.75	-1	8,597	-0.01%
2023/02/20	9	48.15	25.5	47.87	47.80	-16.5	8,852	-0.19%
2023/02/17	0	0.00	17	47.38	47.75	-17	8,914	-0.19%
2023/02/16	4.1	47.06	7	47.29	47.70	-2.9	8,979	-0.03%
2023/02/15	1	45.85	29	46.02	45.85	-28	9,173	-0.31%
2023/02/14	10.1	46.84	3	46.62	46.40	7.1	9,329	0.08%
2023/02/13	0	0.00	14	45.81	45.65	-14	9,510	-0.15%
2023/02/10	11	47.00	19	46.83	46.25	-8	10,012	-0.08%
2023/02/09	23	47.89	3	47.52	47.40	20	10,143	0.20%
2023/02/08	60	48.82	5	48.56	48.25	55	10,137	0.54%
2023/02/07	7	48.15	9	47.77	48.05	-2	10,081	-0.02%
2023/02/06	7.1	47.51	4.2	47.46	48.00	2.9	10,100	0.03%
2023/02/03	43	49.00	63.5	47.31	48.00	-20.5	10,088	-0.20%
2023/02/02	20	46.78	26	46.83	46.95	-6	9,773	-0.06%
2023/02/01	15.2	44.69	3	45.20	44.85	12.2	9,861	0.12%
2023/01/31	1	44.95	6.6	44.25	45.10	-5.6	10,004	-0.06%
2023/01/30	46.1	43.55	5	43.61	43.55	41.1	9,899	0.42%
2023/01/17	1.1	41.56	2	41.60	41.55	-0.9	9,854	-0.01%
2023/01/16	0	0.00	3	42.10	41.60	-3	9,901	-0.03%
2023/01/13	7	43.45	12	43.26	42.15	-5	9,912	-0.05%
2023/01/12	2	43.38	0	0.00	42.65	2	9,879	0.02%
2023/01/11	4	43.25	2	43.33	43.40	2	9,875	0.02%
2023/01/10	6	43.93	25	43.43	43.20	-19	9,870	-0.19%
2023/01/09	16.3	43.64	2	44.15	43.10	14.3	9,794	0.15%
2023/01/06	9	42.80	1	43.15	42.75	8	9,753	0.08%
2023/01/05	7	42.50	4.3	42.63	42.80	2.7	9,746	0.03%
2023/01/04	0	0.00	9	41.69	41.95	-9	9,646	-0.09%
2023/01/03	0.1	39.70	4	40.58	40.85	-3.9	9,627	-0.04%
2022/12/30	6	39.74	7	40.33	39.50	-1	9,640	-0.01%
2022/12/29	1	39.60	1	40.25	40.05	0	9,685	0.00%
2022/12/28	8	42.02	6	42.08	41.05	2	9,763	0.02%
2022/12/27	3	41.50	0	0.00	41.10	3	9,651	0.03%
2022/12/23	9	40.23	9	40.39	40.70	0	9,735	0.00%
2022/12/22	1	39.25	0	0.00	39.20	1	9,714	0.01%
2022/12/21	1	38.95	1	38.95	38.80	0	9,754	0.00%
2022/12/20	8	39.57	2	39.65	39.00	6	9,774	0.06%
2022/12/19	1	40.60	3	40.52	40.55	-2	9,824	-0.02%
2022/12/16	5	40.16	1	40.10	40.10	4	9,835	0.04%
2022/12/14	0	0.00	3	42.15	41.95	-3	9,811	-0.03%
2022/12/13	0	0.00	7	41.75	41.20	-7	9,820	-0.07%
2022/12/12	5	42.02	0	0.00	41.70	5	9,859	0.05%
2022/12/09	7	44.03	3	43.47	42.70	4	9,860	0.04%
2022/12/07	2	45.05	2	44.20	42.80	0	9,854	0.00%
2022/12/06	22	45.69	4	45.05	44.75	18	9,804	0.18%
2022/12/05	11	46.61	18	46.89	46.50	-7	9,717	-0.07%
2022/12/02	20	45.99	8	46.23	46.25	12	9,591	0.13%
2022/12/01	50	46.21	62	46.70	45.20	-12	9,427	-0.13%
2022/11/30	31	45.43	21.4	45.25	45.30	9.6	8,980	0.11%
2022/11/29	0	0.00	7	43.29	43.55	-7	8,727	-0.08%
2022/11/25	3.5	43.17	8	43.24	42.90	-4.5	8,669	-0.05%
2022/11/24	4	43.80	15.1	42.64	43.90	-11.1	8,568	-0.13%
2022/11/23	22	42.16	2	42.15	42.25	20	8,440	0.24%
2022/11/22	27	42.46	8	42.89	41.65	19	8,306	0.23%
2022/11/21	3	40.58	0	0.00	40.45	3	7,793	0.04%
2022/11/18	3	41.83	13	41.36	40.60	-10	7,794	-0.13%
2022/11/17	12	40.46	2	40.48	40.40	10	7,570	0.13%
2022/11/16	4	40.00	2	40.50	40.60	2	7,472	0.03%
2022/11/15	1	39.40	33	38.93	39.15	-32	7,217	-0.44%
2022/11/14	12	39.89	13	39.49	39.45	-1	7,152	-0.01%
2022/11/11	11	40.79	18	39.84	38.95	-7	7,086	-0.10%
2022/11/10	3	38.95	6.5	38.78	38.90	-3.5	6,848	-0.05%
2022/11/09	1	38.90	0	0.00	38.80	1	6,755	0.01%
2022/11/08	16.5	39.48	6	37.47	37.55	10.5	6,709	0.16%
2022/11/07	1	35.35	4.1	36.52	38.25	-3.1	6,292	-0.05%
2022/11/04	0	0.00	1	35.05	34.80	-1	6,173	-0.02%
2022/11/03	4	34.83	0.5	34.76	34.85	3.5	6,121	0.06%
2022/11/02	1	35.20	0	0.00	34.75	1	6,078	0.02%
2022/11/01	0	0.00	7	34.31	34.50	-7	6,018	-0.12%
2022/10/31	15	34.75	19	34.88	34.80	-4	5,902	-0.07%
2022/10/28	18	33.85	11	33.71	33.95	7	5,566	0.13%
2022/10/27	27	31.87	24	32.53	32.40	3	5,176	0.06%
2022/10/26	3	30.48	0	0.00	30.40	3	4,961	0.06%
2022/10/25	1	31.15	0	0.00	31.25	1	4,968	0.02%
2022/10/24	0	0.00	4	32.45	31.85	-4	4,995	-0.08%
2022/10/21	0	0.00	1	30.55	30.50	-1	5,021	-0.02%
2022/10/20	0	0.00	3	31.75	31.70	-3	5,051	-0.06%
2022/10/19	1.2	32.07	0	0.00	32.10	1.2	5,119	0.02%
2022/10/18	10	32.75	0	0.00	32.70	10	5,154	0.19%
2022/10/17	1	30.30	1	31.75	32.30	0	5,289	0.00%
2022/10/14	0	0.00	7	31.74	31.70	-7	5,412	-0.13%
2022/10/13	8	30.27	0	0.00	29.25	8	5,512	0.15%
2022/10/12	0	0.00	1	32.10	31.75	-1	5,457	-0.02%
2022/10/11	3	32.07	33	31.49	31.60	-30	5,475	-0.55%
2022/10/07	32	34.75	1	35.35	34.50	31	5,526	0.56%
2022/10/06	1	35.05	0	0.00	35.20	1	5,629	0.02%
2022/10/04	6	35.68	4	36.54	35.65	2	5,617	0.04%
2022/10/03	5	34.74	20	34.79	35.60	-15	5,559	-0.27%
2022/09/30	21	33.29	8	32.69	34.10	13	5,627	0.23%
2022/09/29	4	33.70	29	34.51	33.10	-25	5,738	-0.44%
2022/09/28	8	33.27	10	34.41	32.60	-2	5,819	-0.03%
2022/09/27	0	0.00	24	35.20	35.70	-24	5,958	-0.40%
2022/09/26	8	35.01	3	35.38	34.50	5	6,078	0.08%
2022/09/23	3	38.20	18	37.95	37.80	-15	6,239	-0.24%
2022/09/22	1	39.05	2	38.70	39.40	-1	6,308	-0.02%
2022/09/21	4	38.40	0	0.00	38.50	4	6,365	0.06%
2022/09/20	0	0.00	2	39.55	39.45	-2	6,477	-0.03%
2022/09/19	3	39.15	0	0.00	38.80	3	6,824	0.04%
2022/09/16	8	40.81	0	0.00	39.65	8	7,069	0.11%
2022/09/15	1	42.30	1	42.20	41.50	0	7,099	0.00%
2022/09/14	18	41.14	0	0.00	41.40	18	7,206	0.25%
2022/09/13	21	46.54	0	0.00	46.15	21	7,262	0.29%
2022/09/12	1	47.60	4	47.61	47.30	-3	7,346	-0.04%
2022/09/08	2	47.10	0	0.00	46.70	2	7,432	0.03%
2022/09/07	2	46.88	0	0.00	46.60	2	7,553	0.03%
2022/09/06	11	48.12	1	49.90	47.35	10	7,572	0.13%
2022/09/05	11	51.01	2	50.70	50.00	9	7,599	0.12%
2022/09/02	0	0.00	4	53.60	53.10	-4	7,636	-0.05%
2022/09/01	0	0.00	1	52.80	52.10	-1	7,613	-0.01%
2022/08/31	0	0.00	2	52.20	52.70	-2	7,630	-0.03%
2022/08/30	2	51.60	8	51.71	51.90	-6	7,728	-0.08%
2022/08/29	9	49.94	2	50.40	50.00	7	7,732	0.09%
2022/08/26	0	0.00	1	52.20	52.20	-1	7,805	-0.01%
2022/08/25	2	52.70	60	52.10	52.00	-58	8,220	-0.71%
2022/08/23	1	50.80	0	0.00	52.30	1	8,552	0.01%
2022/08/22	4	50.80	6	52.03	51.60	-2	8,669	-0.02%
2022/08/19	8	51.63	2	52.70	51.50	6	8,818	0.07%
2022/08/18	5	50.40	1	51.80	51.70	4	8,915	0.04%
2022/08/17	1	51.80	0	0.00	51.30	1	9,106	0.01%
2022/08/16	3	52.00	0	0.00	51.50	3	9,326	0.03%
2022/08/15	12	50.87	21	51.73	52.10	-9	9,447	-0.10%
2022/08/12	0	0.00	67	48.47	49.40	-67	9,588	-0.70%
2022/08/11	12	47.75	5	48.62	47.15	7	9,883	0.07%
2022/08/10	20	47.62	1	47.75	47.25	19	10,563	0.18%
2022/08/09	45	48.90	1	49.00	48.55	44	10,981	0.40%
2022/08/05	0	0.00	50	48.44	48.30	-50	11,205	-0.45%
2022/08/04	3	46.87	2.1	48.21	47.65	1	11,322	0.01%
2022/08/03	3.1	49.33	0	0.00	47.95	3.1	11,415	0.03%
2022/08/02	11	49.55	2	49.75	49.85	9	11,556	0.08%
2022/08/01	0	0.00	2	52.20	51.80	-2	11,645	-0.02%
2022/07/29	0	0.00	2	52.30	51.30	-2	11,832	-0.02%
2022/07/28	2	50.70	7	51.90	50.50	-5	12,076	-0.04%
2022/07/27	0	0.00	240	50.88	51.80	-240	12,067	-1.99%	大賣/鉅額交易
2022/07/26	5	51.48	0	0.00	50.60	5	12,082	0.04%
2022/07/25	3	53.27	13	53.32	53.10	-10	12,159	-0.08%
2022/07/22	11	54.16	29	55.24	53.50	-18	12,203	-0.15%
2022/07/21	23	54.09	24	54.50	54.60	-1	12,211	-0.01%
2022/07/20	5	53.24	1	53.90	52.80	4	12,141	0.03%
2022/07/19	0	0.00	2	51.30	51.20	-2	12,121	-0.02%
2022/07/18	2	51.55	1	51.70	51.60	1	12,265	0.01%
2022/07/15	0	0.00	2	50.50	50.90	-2	12,369	-0.02%
2022/07/14	12	49.61	0	0.00	49.85	12	12,392	0.10%
2022/07/13	1	48.10	7	48.35	47.30	-6	12,370	-0.05%
2022/07/12	17	46.81	0	0.00	46.40	17	12,471	0.14%
2022/07/08	5	51.10	21	51.09	50.20	-16	12,660	-0.13%
2022/07/07	10	50.20	2	47.65	49.85	8	12,593	0.06%
2022/07/06	0	0.00	7	48.94	47.05	-7	12,540	-0.06%
2022/07/05	2	49.15	4	49.33	49.85	-2	12,587	-0.02%
2022/07/04	1	49.00	6	49.39	48.70	-5	12,456	-0.04%
2022/07/01	15	52.80	1	52.20	49.50	14	12,473	0.11%
2022/06/30	5	55.96	12	55.15	55.00	-7	12,261	-0.06%
2022/06/29	2	57.70	3	58.03	57.90	-1	12,205	-0.01%
2022/06/28	20	60.60	12	59.74	59.30	8	12,197	0.07%
2022/06/27	24	62.76	9	62.00	61.60	15	12,393	0.12%
2022/06/24	17	58.51	21	59.57	59.30	-4	12,246	-0.03%
2022/06/23	1	55.90	0	0.00	55.80	1	12,032	0.01%
2022/06/22	5	56.60	1	57.80	56.30	4	12,226	0.03%
2022/06/21	2	58.75	12	59.63	59.70	-10	12,337	-0.08%
2022/06/20	3	59.53	1	60.90	57.80	2	12,706	0.02%
2022/06/16	14	63.41	1	64.00	62.00	13	12,794	0.10%
2022/06/15	0	0.00	12	63.97	63.90	-12	12,834	-0.09%
2022/06/14	1	63.20	0	0.00	64.60	1	13,111	0.01%
2022/06/13	7	64.36	22	64.63	63.80	-15	13,131	-0.11%
2022/06/10	5	67.30	1	67.20	67.40	4	13,181	0.03%
2022/06/09	0	0.00	8	68.30	68.40	-8	13,263	-0.06%
2022/06/08	3	69.60	7	69.44	69.10	-4	13,355	-0.03%
2022/06/07	3	68.43	1	68.30	68.40	2	13,423	0.01%
2022/06/06	4	68.88	8	69.13	68.90	-4	13,620	-0.03%
2022/06/02	10	71.97	39	72.05	70.40	-29	13,962	-0.21%
2022/06/01	29	69.74	5	69.40	69.30	24	13,802	0.17%
2022/05/31	5	69.84	6	69.80	68.90	-1	14,118	-0.01%
2022/05/30	5	69.36	4	69.15	68.60	1	14,668	0.01%
2022/05/27	4	68.80	6	68.32	68.30	-2	14,961	-0.01%
2022/05/26	5	67.12	2	67.40	66.60	3	14,941	0.02%
2022/05/25	9	67.79	4	67.50	67.80	5	15,077	0.03%
2022/05/24	10	67.22	19	67.01	65.80	-9	15,192	-0.06%
2022/05/23	4	68.65	19	69.04	68.00	-15	15,277	-0.10%
2022/05/20	67	68.48	3	68.70	68.10	64	15,435	0.41%
2022/05/19	30	67.56	14	68.14	70.00	16	15,942	0.10%
2022/05/18	122	68.86	12	68.41	67.20	110	16,525	0.67%	大買/鉅額交易
2022/05/17	15	66.27	13	66.92	68.30	2	16,955	0.01%
2022/05/16	1	64.40	4	63.45	62.10	-3	16,809	-0.02%
2022/05/13	2	61.50	22	61.77	61.90	-20	16,839	-0.12%
2022/05/12	62	60.32	1	60.90	59.00	61	16,891	0.36%
2022/05/11	3	60.20	1	60.20	59.90	2	17,012	0.01%
2022/05/10	0	0.00	7	60.64	62.00	-7	17,418	-0.04%
2022/05/09	114	65.03	3	63.60	62.70	111	17,530	0.63%	大買/鉅額交易
2022/05/06	11	66.49	1	65.50	66.80	10	17,569	0.06%
2022/05/05	2	66.85	5	66.64	67.90	-3	17,534	-0.02%
2022/05/04	2	63.70	1	63.20	63.00	1	17,352	0.01%
2022/05/03	1	62.60	0	0.00	63.70	1	17,458	0.01%
2022/04/29	4	64.03	7	64.00	61.80	-3	17,637	-0.02%
2022/04/28	4	60.93	4	61.30	60.60	0	17,631	0.00%
2022/04/27	3	58.57	3	59.33	60.70	0	17,644	0.00%
2022/04/26	1	62.00	1	62.00	62.00	0	17,537	0.00%
2022/04/25	0	0.00	1	64.50	64.10	-1	17,601	-0.01%
2022/04/22	4	68.45	8	67.50	67.20	-4	17,733	-0.02%
2022/04/21	32	67.43	29	67.73	70.00	3	17,835	0.02%
2022/04/20	11	65.50	15	65.71	66.10	-4	17,915	-0.02%
2022/04/19	2.1	65.70	0	0.00	64.40	2.1	18,028	0.01%
2022/04/18	17	65.68	14	65.09	66.00	3	18,329	0.02%
2022/04/15	9.1	66.23	13	66.58	65.50	-3.9	18,381	-0.02%
2022/04/14	6	70.12	14	70.33	70.30	-8	18,490	-0.04%
2022/04/13	5	72.38	10	72.22	72.00	-5	18,664	-0.03%
2022/04/12	0	0.00	1	71.49	71.10	-1	18,955	-0.01%
2022/04/11	8	71.83	4	72.25	70.60	4	19,130	0.02%
2022/04/08	5	75.56	21	75.40	74.90	-16	19,137	-0.08%
2022/04/07	13	75.65	10	77.12	74.60	3	19,217	0.02%
2022/04/06	4	79.53	2	79.60	79.50	2	19,293	0.01%
2022/04/01	1	81.20	17	79.98	81.00	-16	19,567	-0.08%
2022/03/31	9	81.47	9	81.52	80.50	0	19,790	0.00%
2022/03/30	58	84.87	20	84.69	83.00	38	20,213	0.19%
2022/03/29	36	83.44	2	83.30	83.50	34	20,437	0.17%
2022/03/28	9	80.64	7	80.99	81.60	2	21,423	0.01%
2022/03/25	19	82.87	12	84.63	80.90	7	22,329	0.03%
2022/03/24	20	83.38	55	83.03	84.00	-35	23,498	-0.15%
2022/03/23	28	83.58	49	84.13	83.00	-21	24,950	-0.08%
2022/03/22	11	80.05	3	79.93	80.30	8	26,654	0.03%
2022/03/21	24	79.83	2	80.15	79.40	22	28,217	0.08%
2022/03/18	23	78.81	4	78.33	78.90	19	28,579	0.07%
2022/03/17	55	77.81	70	78.73	78.80	-15	28,921	-0.05%
2022/03/16	5	74.22	25.5	74.23	73.70	-20.5	29,336	-0.07%
2022/03/15	16	74.46	105	73.33	73.40	-89	31,129	-0.29%	大賣/
2022/03/14	15	77.85	45	77.78	77.70	-30	31,368	-0.10%
2022/03/11	15	77.96	15	78.67	77.60	0	31,698	0.00%
2022/03/10	3.5	79.23	34	79.20	78.60	-30.5	31,936	-0.10%
2022/03/09	100	76.30	14	75.74	76.50	86	32,439	0.27%
2022/03/08	10	76.58	105	77.38	74.00	-95	32,770	-0.29%	大賣/
2022/03/07	18	81.58	50	80.50	79.40	-32	32,888	-0.10%
2022/03/04	39	86.76	48	86.41	85.10	-9	33,745	-0.03%
2022/03/03	87	87.05	29	87.84	85.90	58	33,963	0.17%
2022/03/02	27	85.31	20	82.40	85.40	7	33,910	0.02%
2022/03/01	6	80.65	3	81.30	82.20	3	34,540	0.01%
2022/02/25	98	79.98	3	80.00	78.80	95	35,296	0.27%
2022/02/24	3	78.97	33	78.56	77.60	-30	35,937	-0.08%
2022/02/23	148	82.55	18	82.17	83.10	130	35,821	0.36%	大買/鉅額交易
2022/02/22	6	82.28	51	83.39	80.80	-45	35,758	-0.13%
2022/02/21	36	88.70	52	88.66	85.00	-16	35,579	-0.04%
2022/02/18	61	87.12	27	86.04	87.90	34	34,946	0.10%
2022/02/17	256	84.02	285	83.36	84.40	-29	34,383	-0.08%	大買/大賣/
2022/02/16	13	78.52	18	79.92	81.90	-5	33,448	-0.01%
2022/02/15	51	77.22	22.2	75.27	74.50	28.8	33,416	0.09%
2022/02/14	12	77.63	7	76.97	76.50	5	33,624	0.01%
2022/02/11	8	81.11	29	81.02	80.80	-21	33,718	-0.06%
2022/02/10	29.2	81.48	8	80.05	81.60	21.2	33,827	0.06%
2022/02/09	16	77.70	13	77.13	77.80	3	33,619	0.01%
2022/02/08	20	75.56	4	74.35	76.00	16	33,705	0.05%
2022/02/07	22	72.16	6	71.77	73.00	16	36,036	0.04%
2022/01/26	3	70.87	7	71.09	70.80	-4	38,056	-0.01%
2022/01/25	3	73.20	9	72.69	70.70	-6	39,434	-0.02%
2022/01/24	8	72.45	10	71.80	73.90	-2	39,393	-0.01%
2022/01/21	1.1	76.45	9	75.12	74.30	-7.9	40,412	-0.02%
2022/01/20	2	78.10	0	0.00	78.10	2	41,216	0.00%
2022/01/19	4	77.65	24	77.55	78.80	-20	42,442	-0.05%
2022/01/18	14	79.60	16	79.04	78.50	-2	44,432	0.00%
2022/01/17	31	79.02	5	78.50	79.50	26	45,506	0.06%
2022/01/14	20	76.51	27	75.23	76.90	-7	46,498	-0.02%
2022/01/13	5	76.86	46	75.73	76.70	-41	48,107	-0.09%
2022/01/12	8	78.41	13	78.32	78.30	-5	48,652	-0.01%
2022/01/11	16	77.88	35	77.93	77.50	-19	48,746	-0.04%
2022/01/10	23	81.87	43	80.88	81.30	-20	48,443	-0.04%
2022/01/07	10	82.79	4.2	82.48	81.30	5.8	48,328	0.01%
2022/01/06	25	85.20	30	84.45	86.00	-5	48,177	-0.01%
2022/01/05	30	85.53	33	86.59	84.40	-3	48,157	-0.01%
2022/01/04	11	90.33	32.5	90.26	88.10	-21.5	48,013	-0.04%
2022/01/03	8	91.71	0	0.00	91.90	8	48,235	0.02%
2021/12/30	7	91.24	24	90.62	90.40	-17	48,191	-0.04%
2021/12/29	23	91.15	23	90.52	91.50	0	48,315	0.00%
2021/12/28	2	91.85	29.5	90.63	90.60	-27.5	48,344	-0.06%
2021/12/27	19	92.54	7	93.46	92.10	12	48,372	0.02%
2021/12/24	22.8	92.94	25	94.30	92.40	-2.3	48,445	0.00%
2021/12/23	68.3	93.33	16.3	93.00	93.20	51.9	48,136	0.11%
2021/12/22	30	95.22	31	96.40	93.20	-1	47,821	0.00%
2021/12/21	49	94.84	32	94.70	94.50	17	46,950	0.04%
2021/12/20	48.2	94.52	61	94.64	92.20	-12.8	46,584	-0.03%
2021/12/17	91.1	95.90	91	94.27	91.90	0.1	45,674	0.00%
2021/12/16	108	96.52	152	95.64	99.90	-44	44,484	-0.10%	大買/大賣/
2021/12/15	86	88.29	77	88.18	90.90	9	42,683	0.02%
2021/12/14	30	83.10	7	83.00	83.30	23	41,401	0.06%
2021/12/13	9	83.58	42	85.00	82.20	-33	41,340	-0.08%
2021/12/10	36	87.26	12	88.47	85.10	24	40,959	0.06%
2021/12/09	72	88.38	49	90.38	87.90	23	40,319	0.06%
2021/12/08	31	86.45	91	85.06	84.50	-60	38,530	-0.16%
2021/12/07	47	87.29	8	87.04	85.00	39	38,521	0.10%
2021/12/06	30	85.97	26	85.32	86.30	4	38,274	0.01%
2021/12/03	65	87.80	7	87.74	87.60	58	38,237	0.15%
2021/12/02	34	88.52	69	86.29	84.20	-35	38,006	-0.09%
2021/12/01	50	88.47	9.2	89.06	90.00	40.8	37,940	0.11%
2021/11/30	77	89.16	50	89.94	87.30	27	38,752	0.07%
2021/11/29	12	82.99	42.1	82.41	85.50	-30.1	39,393	-0.08%
2021/11/26	49	85.51	37	84.48	83.60	12	39,293	0.03%
2021/11/25	61	90.36	35	90.77	86.60	26	38,770	0.07%
2021/11/24	33	88.96	99	89.44	87.50	-66	37,925	-0.17%
2021/11/23	70.3	93.68	32	92.55	90.90	38.3	37,256	0.10%
2021/11/22	1	99.90	1	99.60	101.00	0	36,538	0.00%
2021/11/19	3	96.07	1.2	96.12	97.80	1.8	36,553	0.00%
2021/11/18	0	0.00	3	91.70	91.50	-3	36,690	-0.01%
2021/11/17	2	89.75	0	0.00	90.10	2	36,818	0.01%
2021/11/16	6	89.83	27	89.26	90.00	-21	36,964	-0.06%
2021/11/15	5	80.86	51	81.28	82.00	-46	37,188	-0.12%
2021/11/12	3	79.67	50	78.92	81.50	-47	37,436	-0.13%
2021/11/11	10.2	76.06	8	75.70	76.20	2.2	37,598	0.01%
2021/11/10	19	81.34	3	82.37	82.50	16	37,702	0.04%
2021/11/09	4	80.68	2	81.20	80.50	2	37,964	0.01%
2021/11/08	2	80.20	15.2	79.40	82.50	-13.2	37,930	-0.03%
2021/11/05	4.2	73.07	18	73.91	75.80	-13.8	38,188	-0.04%
2021/11/04	77	78.44	70	78.84	75.00	7	38,440	0.02%
2021/11/03	74	72.05	66.2	71.55	77.80	7.8	36,561	0.02%
2021/11/02	38.1	71.63	18.1	71.47	71.80	20	34,760	0.06%
2021/11/01	4	65.30	0	0.00	65.30	4	33,725	0.01%
2021/10/29	12	58.05	22.5	58.50	59.40	-10.5	34,515	-0.03%
2021/10/28	32	55.36	30	55.00	54.00	2	33,702	0.01%
2021/10/27	43	54.63	64.1	54.60	54.80	-21.1	33,550	-0.06%
2021/10/26	67	54.45	109	53.81	53.30	-42	33,331	-0.13%	大賣/
2021/10/25	50	52.34	29	51.88	51.90	21	32,523	0.06%
2021/10/22	120	50.33	108.1	49.94	49.25	11.9	32,386	0.04%	大買/大賣/
2021/10/21	25	49.82	113.8	49.67	50.10	-88.8	31,665	-0.28%	大賣/
2021/10/20	24	46.13	28	46.11	47.80	-4	30,731	-0.01%
2021/10/19	8	43.72	10	43.95	43.70	-2	31,667	-0.01%
2021/10/18	1	42.25	52	42.40	42.35	-51	32,925	-0.15%
2021/10/15	63	41.89	16	41.96	41.70	47	33,757	0.14%
2021/10/14	32	40.82	16	41.91	40.90	16	34,392	0.05%
2021/10/13	20	41.68	3	42.65	41.25	17	34,686	0.05%
2021/10/12	6	44.19	10	44.18	44.35	-4	35,497	-0.01%
2021/10/08	47	44.28	53	45.01	44.00	-6	37,557	-0.02%
2021/10/07	2	41.80	14	41.72	41.90	-12	37,643	-0.03%
2021/10/06	10	41.20	8	40.95	40.10	2	37,892	0.01%
2021/10/05	5	38.48	4	38.19	41.40	1	38,082	0.00%
2021/10/04	6	41.05	18	40.05	39.00	-12	38,070	-0.03%
2021/10/01	21	44.35	13.1	44.26	42.50	7.9	38,249	0.02%
2021/09/30	29	44.56	20	44.30	45.55	9	38,951	0.02%
2021/09/29	13	44.35	1	44.90	43.90	12	40,389	0.03%
2021/09/28	13	46.55	1	46.00	45.95	12	40,608	0.03%
2021/09/27	36	47.15	21	47.45	47.50	15	40,485	0.04%
2021/09/24	21	46.22	27	46.49	47.40	-6	40,029	-0.01%
2021/09/23	17	45.74	8	46.60	45.30	9	39,699	0.02%
2021/09/22	1	43.20	8	45.23	45.00	-7	39,650	-0.02%
2021/09/17	15	43.75	14	44.10	44.60	1	39,727	0.00%
2021/09/16	14	43.81	15	43.87	43.70	-1	39,486	0.00%
2021/09/15	5	41.75	1	42.10	41.65	4	39,011	0.01%
2021/09/14	8	43.44	4	43.86	43.00	4	39,015	0.01%
2021/09/13	8	43.69	10	43.48	43.75	-2	38,950	-0.01%
2021/09/10	4	44.13	3	44.82	44.40	1	38,865	0.00%
2021/09/09	10	42.61	12	42.82	43.05	-2	38,532	-0.01%
2021/09/08	5	42.09	5	42.07	42.65	0	38,393	0.00%
2021/09/07	12	42.57	2	41.65	41.95	10	38,114	0.03%
2021/09/06	18.2	45.78	2	45.83	44.65	16.2	37,693	0.04%
2021/09/03	14.1	47.11	33	47.28	47.75	-18.9	37,222	-0.05%
2021/09/02	127	46.71	19	45.87	44.40	108	35,997	0.30%	大買/鉅額交易
2021/09/01	6	43.08	39	43.01	46.00	-33	34,383	-0.10%
2021/08/31	6	40.75	7	41.14	41.85	-1	33,858	0.00%
2021/08/30	11	40.81	11	41.10	41.00	0	33,717	0.00%
2021/08/27	12	40.52	20	39.91	39.30	-8	33,513	-0.02%
2021/08/26	3	41.48	11	42.13	40.65	-8	33,343	-0.02%
2021/08/25	5	41.90	13	41.83	41.75	-8	33,178	-0.02%
2021/08/24	17.1	41.64	13	40.96	41.10	4.1	33,030	0.01%
2021/08/23	12	41.83	13	42.74	41.90	-1	32,748	0.00%
2021/08/20	24	40.69	25	40.86	41.25	-1	32,606	0.00%
2021/08/19	51	42.18	108	41.43	39.70	-57	32,280	-0.18%	大賣/
2021/08/18	69	39.52	54	38.30	41.45	15	31,676	0.05%
2021/08/17	15	39.91	32	40.24	37.70	-17	31,272	-0.05%
2021/08/16	10	39.94	13	40.10	40.85	-3	30,935	-0.01%
2021/08/13	30.4	40.90	42	42.45	40.15	-11.6	30,465	-0.04%
2021/08/12	6	44.37	7	44.68	44.60	-1	29,937	0.00%
2021/08/11	31	45.22	10.5	45.08	43.70	20.5	29,652	0.07%
2021/08/10	47	47.87	39	47.24	47.00	8	29,092	0.03%
2021/08/09	32.5	47.75	18	47.67	46.75	14.5	28,531	0.05%
2021/08/06	9	51.20	11	51.80	50.30	-2	27,954	-0.01%
2021/08/05	69	52.07	5	52.68	51.60	64	27,647	0.23%
2021/08/04	27	51.67	56	52.01	52.10	-29	27,390	-0.11%
2021/08/03	35	50.21	28.2	50.72	50.00	6.8	26,617	0.03%
2021/08/02	28.4	50.90	36.5	50.92	51.20	-8.1	26,334	-0.03%
2021/07/30	84.3	50.81	39	50.09	49.30	45.3	25,659	0.18%
2021/07/29	61	49.22	52.5	49.00	48.35	8.5	24,635	0.03%
2021/07/28	54	48.83	40.5	49.48	48.35	13.5	23,531	0.06%
2021/07/27	2	52.30	15	53.54	53.70	-13	22,725	-0.06%
2021/07/26	44.1	47.69	51.5	47.88	48.90	-7.4	22,499	-0.03%
2021/07/23	65.4	46.28	43	45.96	45.50	22.4	21,927	0.10%
2021/07/22	39	43.59	12	44.92	45.85	27	20,763	0.13%
2021/07/21	15	40.75	42.3	41.38	41.70	-27.3	19,908	-0.14%
2021/07/20	12	38.52	66	38.59	37.95	-54	19,913	-0.27%
2021/07/19	14	37.80	83	38.06	37.65	-69	19,397	-0.36%
2021/07/16	63	38.93	34	39.08	38.20	29	19,134	0.15%
2021/07/15	71	37.28	53	36.55	38.10	18	18,300	0.10%
2021/07/14	6	33.63	9	34.57	35.75	-3	16,131	-0.02%
2021/07/13	12	33.17	17	33.22	32.50	-5	15,611	-0.03%
2021/07/12	38	34.02	7	35.22	33.40	31	15,289	0.20%
2021/07/09	16	33.55	14.1	33.63	34.00	1.9	14,899	0.01%
2021/07/08	79	34.44	78	34.62	34.00	1	14,827	0.01%
2021/07/07	85.1	34.56	25	34.41	35.10	60.1	14,547	0.41%
2021/07/06	112	34.21	59	34.29	34.70	53	13,853	0.38%	大買/
2021/07/05	30	30.50	21.7	31.73	31.90	8.3	12,818	0.07%
2021/07/02	2	29.03	12	28.81	29.00	-10	12,647	-0.08%
2021/07/01	14	28.72	5	28.90	28.30	9	12,890	0.07%
2021/06/30	58	28.61	57	28.46	28.90	1	12,945	0.01%
2021/06/29	17	28.44	7	28.81	28.60	10	13,017	0.08%
2021/06/28	11	28.50	88	28.30	29.25	-77	12,711	-0.61%
2021/06/25	0	0.00	7	26.44	26.60	-7	12,251	-0.06%
2021/06/24	36	25.77	30	25.75	25.65	6	12,114	0.05%
2021/06/23	30	25.98	22.2	25.98	25.95	7.8	12,149	0.06%
2021/06/22	52	25.81	56	25.13	25.10	-4	12,156	-0.03%
2021/06/21	41	26.09	42	25.65	25.70	-1	12,131	-0.01%
2021/06/18	1	27.55	1	27.20	26.80	0	12,212	0.00%
2021/06/17	0	0.00	3	26.67	27.00	-3	12,184	-0.02%
2021/06/16	24	26.83	20	26.99	26.00	4	12,135	0.03%
2021/06/15	6	26.70	4	26.85	26.85	2	12,105	0.02%
2021/06/11	4	26.41	3	26.65	26.45	1	12,121	0.01%
2021/06/10	33	26.62	8	26.25	26.25	25	12,153	0.21%
2021/06/09	2	26.75	5	26.67	26.95	-3	12,165	-0.02%
2021/06/08	0	0.00	7	26.40	26.40	-7	11,988	-0.06%
2021/06/07	10	26.12	6	26.14	25.85	4	11,947	0.03%
2021/06/04	12	25.85	21	26.04	26.10	-9	11,855	-0.08%
2021/06/03	3	25.90	6	26.30	25.95	-3	11,841	-0.03%
2021/06/02	19	25.73	10	25.50	25.55	9	11,831	0.08%
2021/06/01	33	26.44	7	26.69	26.20	26	11,793	0.22%
2021/05/31	3	25.97	12	26.09	26.50	-9	11,751	-0.08%
2021/05/28	18	25.42	5	25.49	25.55	13	11,981	0.11%
2021/05/27	0	0.00	15	23.87	24.30	-15	11,942	-0.13%
2021/05/26	0	0.00	3	23.72	23.75	-3	11,945	-0.03%
2021/05/25	13	24.10	8	24.31	23.60	5	11,982	0.04%
2021/05/24	12	22.94	8	22.99	23.25	4	12,050	0.03%
2021/05/20	14	22.07	12	21.92	21.35	2	12,096	0.02%
2021/05/19	2	21.78	2	22.10	22.10	0	12,097	0.00%
2021/05/18	1	21.65	1	20.80	21.80	0	12,151	0.00%
2021/05/17	20	20.10	2	20.10	19.90	18	12,151	0.15%
2021/05/14	7	22.65	36	22.16	22.10	-29	12,055	-0.24%
2021/05/13	3	22.28	3	22.63	22.50	0	11,986	0.00%
2021/05/12	24	24.15	24	24.09	22.75	0	11,919	0.00%
2021/05/11	25.1	26.03	3	25.80	25.25	22.1	11,737	0.19%
2021/05/10	18	28.08	57	28.79	27.80	-39	11,608	-0.34%
2021/05/07	1	27.35	0	0.00	27.20	1	11,453	0.01%
2021/05/06	9	25.43	2	25.23	25.60	7	11,383	0.06%
2021/05/05	12	25.95	0	0.00	25.00	12	11,293	0.11%
2021/05/04	58	27.86	13	26.40	26.20	45	11,135	0.40%
2021/05/03	32.1	29.14	36	29.32	28.85	-3.9	10,869	-0.04%
2021/04/29	21	30.70	12	30.65	30.60	9	10,593	0.08%
2021/04/28	16	31.58	9.1	31.73	31.80	6.9	10,243	0.07%
2021/04/27	14	30.81	21	31.01	30.55	-7	9,693	-0.07%
2021/04/26	36	29.02	50	29.04	29.75	-14	8,976	-0.16%
2021/04/23	13	27.05	18	26.22	27.05	-5	8,051	-0.06%
2021/04/22	16	26.37	10	26.65	25.20	6	7,897	0.08%
2021/04/21	10	26.42	39	26.81	26.75	-29	7,743	-0.37%
2021/04/20	11	25.88	6	25.77	25.65	5	7,542	0.07%
2021/04/19	1	24.60	12	24.98	24.90	-11	7,507	-0.15%
2021/04/16	5	25.05	2	25.25	24.90	3	7,506	0.04%
2021/04/15	2	24.80	3	25.12	25.20	-1	7,505	-0.01%
2021/04/14	7	25.08	15	23.92	24.65	-8	7,507	-0.11%
2021/04/13	1	26.30	18	26.28	25.65	-17	7,429	-0.23%
2021/04/12	37	28.02	1	29.00	27.60	36	7,244	0.50%
2021/04/09	39	28.12	4	27.81	27.35	35	7,006	0.50%
2021/04/08	18	26.31	8	26.28	26.10	10	6,539	0.15%
2021/04/07	21	24.72	7	24.88	26.90	14	6,411	0.22%
2021/04/06	6	24.49	1	24.45	24.55	5	6,453	0.08%
2021/04/01	7	23.99	19.6	24.10	24.40	-12.6	6,650	-0.19%
2021/03/31	1	23.40	11	23.60	23.05	-10	6,498	-0.15%
2021/03/30	2	22.70	4	22.76	22.70	-2	6,570	-0.03%
2021/03/26	9	22.54	0	0.00	22.40	9	6,809	0.13%
2021/03/25	12	22.85	0	0.00	22.75	12	6,999	0.17%
2021/03/24	4	23.53	0	0.00	23.30	4	7,068	0.06%
2021/03/23	2	23.83	8	23.96	23.70	-6	7,298	-0.08%
2021/03/22	8	23.88	3	24.10	23.80	5	7,206	0.07%
2021/03/19	2	23.58	0	0.00	23.75	2	7,246	0.03%
2021/03/18	1	23.60	2	24.00	23.60	-1	7,317	-0.01%
2021/03/17	1	24.40	10	23.68	23.60	-9	7,592	-0.12%
2021/03/16	5	23.55	0	0.00	23.60	5	7,732	0.06%
2021/03/15	6	23.40	12	23.09	24.20	-6	7,843	-0.08%
2021/03/11	0	0.00	2	22.30	22.50	-2	8,751	-0.02%
2021/03/10	6	22.07	5	22.14	22.00	1	8,925	0.01%
2021/03/09	0	22.10	0	0.00	22.05	0	9,104	0.00%
2021/03/08	3	22.55	7	23.36	22.00	-4	9,446	-0.04%
2021/03/05	4	22.53	1	22.50	22.50	3	9,853	0.03%
2021/03/04	13	22.85	5	23.40	22.80	8	10,065	0.08%
2021/03/03	6	23.55	0	0.00	23.15	6	10,324	0.06%
2021/03/02	0	0.00	6	25.20	25.30	-6	10,218	-0.06%
2021/02/26	2	22.98	12	22.93	23.00	-10	10,230	-0.10%
2021/02/25	0	0.00	3	23.82	23.55	-3	10,884	-0.03%
2021/02/24	8	23.90	6	24.28	24.25	2	10,966	0.02%
2021/02/23	2	23.53	1	23.60	23.40	1	10,839	0.01%
2021/02/22	20	23.77	8	24.09	23.90	12	10,788	0.11%
2021/02/18	6	22.72	3	22.88	22.85	3	10,663	0.03%
2021/02/17	0	0.00	2	22.23	22.45	-2	10,550	-0.02%
2021/02/05	1	21.15	0	0.00	20.85	1	10,475	0.01%
2021/02/03	1	21.20	0	0.00	21.05	1	10,451	0.01%
2021/01/28	4	21.83	2	22.18	21.40	2	10,481	0.02%
2021/01/27	0	0.00	3	21.70	21.85	-3	10,410	-0.03%
2021/01/21	2	21.25	1	21.55	20.85	1	10,308	0.01%
2021/01/20	1	21.50	3	21.30	21.00	-2	10,282	-0.02%
2021/01/19	0	0.00	3	22.48	22.00	-3	10,310	-0.03%
2021/01/18	4	21.23	1	21.50	21.50	3	10,283	0.03%
2021/01/14	0	0.00	4	22.93	23.25	-4	10,208	-0.04%
2021/01/13	3	22.00	4	22.31	22.65	-1	10,221	-0.01%
2021/01/12	2	22.18	0	0.00	21.75	2	10,497	0.02%
2021/01/11	2	22.58	1	22.60	22.80	1	10,476	0.01%
2021/01/08	2	22.30	2	22.50	22.50	0	10,420	0.00%
2021/01/07	2	23.03	11	23.22	23.00	-9	10,327	-0.09%
2021/01/06	13	22.88	3	22.73	22.75	10	10,263	0.10%
2021/01/05	2	24.00	1	24.30	23.70	1	10,140	0.01%
2021/01/04	2	24.35	0	0.00	24.00	2	10,074	0.02%
2020/12/31	7	24.36	122	24.36	24.40	-115	9,957	-1.15%	大賣/鉅額交易
2020/12/30	2	25.35	1	25.10	25.10	1	9,864	0.01%
2020/12/29	148	27.13	14	26.45	25.00	134	9,700	1.38%	大買/鉅額交易
2020/12/28	9	26.16	9	25.52	27.10	0	9,191	0.00%
2020/12/25	6	24.82	0	0.00	24.65	6	8,791	0.07%
2020/12/24	3	24.95	4	25.10	24.60	-1	8,713	-0.01%
2020/12/23	7	24.08	7	24.19	24.35	0	8,513	0.00%
2020/12/22	6	24.58	25	23.55	23.55	-19	8,524	-0.22%
2020/12/21	0	0.00	4	24.86	24.55	-4	8,407	-0.05%
2020/12/18	20	24.15	18	24.58	24.25	2	8,315	0.02%
2020/12/17	4	23.78	6	24.03	23.60	-2	8,165	-0.02%
2020/12/15	2	23.35	0	0.00	22.75	2	7,936	0.03%
2020/12/14	6	24.17	12	24.23	23.85	-6	7,872	-0.08%
2020/12/11	8	23.97	10	24.46	24.30	-2	7,860	-0.03%
2020/12/10	0	0.00	2	24.20	23.50	-2	7,593	-0.03%
2020/12/09	6	24.68	5	24.72	24.65	1	7,409	0.01%
2020/12/08	21	25.22	9.5	25.22	25.30	11.5	7,259	0.16%
2020/12/07	3	23.70	10.2	24.20	24.50	-7.2	6,682	-0.11%
2020/12/04	0	0.00	12	21.72	22.30	-12	6,248	-0.19%
2020/12/03	6	20.89	21	21.30	20.30	-15	6,111	-0.25%
2020/12/02	83	21.63	53	21.52	21.45	30	6,069	0.49%
2020/12/01	12	21.43	27.8	20.08	21.40	-15.8	6,135	-0.26%
2020/11/30	2	20.53	0	0.00	20.20	2	5,683	0.04%
2020/11/27	1	20.35	8	19.99	19.95	-7	5,517	-0.13%
2020/11/26	21	18.56	0	0.00	19.10	21	5,195	0.40%
2020/11/25	0	0.00	1	18.10	18.15	-1	4,977	-0.02%
2020/11/24	7.6	18.94	4	19.35	18.45	3.6	4,843	0.07%
2020/11/23	0	0.00	4	19.00	19.00	-4	4,156	-0.10%
2020/11/20	1	17.10	8	17.35	17.30	-7	3,988	-0.18%
2020/11/06	0	0.00	1	17.60	17.60	-1	4,154	-0.02%
2020/11/04	0	0.00	3	17.17	17.25	-3	4,071	-0.07%
2020/11/02	1	16.30	0	0.00	16.35	1	4,136	0.02%
2020/10/29	2	17.20	15	17.13	17.15	-13	4,245	-0.31%
2020/10/28	0.3	17.65	0	0.00	17.65	0.3	4,385	0.01%
2020/10/27	3	17.87	2.5	17.99	17.70	0.5	4,427	0.01%
2020/10/22	2	18.78	2	18.85	18.35	0	4,398	0.00%
2020/10/21	23	19.22	8	19.01	19.00	15	4,391	0.34%
2020/10/20	2	19.88	21.5	20.20	19.85	-19.5	4,334	-0.45%
2020/10/19	3	17.90	7.5	19.05	19.05	-4.5	4,077	-0.11%
2020/10/16	5	17.60	0	0.00	17.35	5	4,197	0.12%
2020/10/15	1	17.45	0	0.00	17.55	1	4,225	0.02%
2020/10/14	0	0.00	2	17.70	17.65	-2	4,353	-0.05%
2020/10/13	1	17.00	1	17.20	17.05	0	4,797	0.00%
2020/10/07	18	17.92	5	17.93	17.50	13	5,256	0.25%
2020/10/06	0	0.00	3	17.05	17.30	-3	5,375	-0.06%
2020/09/30	3	16.65	0	0.00	16.45	3	5,467	0.05%
2020/09/29	0	0.00	8	16.12	15.55	-8	5,449	-0.15%
2020/09/28	10.5	18.15	1	17.30	17.05	9.5	5,473	0.17%
2020/09/16	5	9.44	87	9.53	9.41	-82	5,542	-1.48%
2020/09/15	10	9.84	3	9.74	9.69	7	5,444	0.13%
2020/09/14	0	0.00	6	9.99	10.15	-6	5,374	-0.11%
2020/09/11	10	9.52	4	9.51	9.50	6	5,211	0.12%
2020/09/10	6	9.90	3	9.82	9.80	3	5,174	0.06%
2020/09/09	2	9.99	6	9.95	9.99	-4	5,154	-0.08%
2020/09/07	1	10.45	0	0.00	10.05	1	5,180	0.02%
2020/09/04	0	0.00	5	10.31	10.25	-5	5,126	-0.10%
2020/09/02	0	0.00	3	10.40	10.15	-3	5,144	-0.06%
2020/09/01	3	10.15	0	0.00	10.05	3	5,150	0.06%
2020/08/31	4	10.15	4	10.05	10.05	0	5,140	0.00%
2020/08/28	2	10.25	0	0.00	10.30	2	5,215	0.04%
2020/08/27	15	10.60	3	10.55	10.25	12	5,453	0.22%
2020/08/26	38	10.86	21	10.85	10.60	17	5,289	0.32%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	5	9.96	0	0.00	10.30	5	4,826	0.10%
2020/08/20	2	9.25	28	9.28	9.22	-26	4,736	-0.55%
2020/08/19	1	9.92	1	9.98	9.94	0	4,687	0.00%
2020/08/17	0	0.00	1	9.92	9.94	-1	4,654	-0.02%
2020/08/14	1	9.78	4	9.81	9.80	-3	4,642	-0.06%
2020/08/12	19	9.95	8	10.10	10.10	11	4,617	0.24%
2020/08/11	18	10.40	47	10.01	10.40	-29	4,521	-0.64%
2020/08/10	15	9.49	0	0.00	9.46	15	4,401	0.34%
2020/08/07	2	9.71	0	0.00	9.66	2	4,395	0.05%
2020/08/06	2	9.85	11	9.80	9.74	-9	4,390	-0.21%
2020/08/05	2	9.88	0	0.00	9.85	2	4,378	0.05%
2020/08/03	1	9.76	4	9.78	9.77	-3	4,362	-0.07%
2020/07/31	4	9.97	1	10.10	9.97	3	4,350	0.07%
2020/07/29	2	9.50	0	0.00	9.82	2	4,343	0.05%
2020/07/28	18	9.96	43	9.71	9.51	-25	4,339	-0.58%
2020/07/27	19	10.26	2	10.70	10.10	17	4,318	0.39%
2020/07/24	1	10.60	0	0.00	10.45	1	4,274	0.02%
2020/07/23	6	11.13	26	10.85	11.05	-20	4,198	-0.48%
2020/07/22	0	0.00	3	10.78	11.00	-3	4,048	-0.07%
2020/07/21	13	10.08	2	10.20	10.60	11	3,991	0.28%
2020/07/20	4	9.34	0	0.00	10.10	4	3,962	0.10%
2020/07/17	8	10.16	0	0.00	9.95	8	3,936	0.20%
2020/07/16	5	10.30	0	0.00	10.35	5	3,912	0.13%
2020/07/14	8	10.65	0	0.00	10.60	8	3,919	0.20%
2020/07/13	34	11.41	10	10.10	11.45	24	3,884	0.62%
2020/07/10	7	10.65	2	10.65	10.65	5	3,708	0.13%
2020/07/09	3	11.80	86	11.80	11.80	-83	3,645	-2.28%
2020/07/08	44	13.14	32	13.67	13.10	12	3,509	0.34%
2020/07/07	2	12.50	3	12.50	12.50	-1	3,052	-0.03%
2020/07/06	11	11.36	7	11.26	11.40	4	3,002	0.13%
2020/07/03	7	9.96	2	10.40	10.40	5	2,902	0.17%
2020/07/02	3	9.36	2	9.46	9.47	1	2,592	0.04%
2020/07/01	0	0.00	11	8.33	8.61	-11	2,418	-0.45%
2020/06/30	0	0.00	5	7.82	7.83	-5	2,297	-0.22%
2020/06/24	10	8.09	0	0.00	7.96	10	2,243	0.45%
2020/06/23	5	8.00	50	8.03	8.37	-45	2,162	-2.08%
2020/06/19	2	7.81	0	0.00	7.73	2	2,072	0.10%
2020/06/18	5	7.91	0	0.00	7.84	5	2,045	0.24%
2020/06/17	1	7.99	4	8.02	7.89	-3	2,033	-0.15%
2020/06/16	5	7.90	0	0.00	7.99	5	2,014	0.25%
2020/06/15	4	7.76	0	0.00	8.10	4	1,981	0.20%
2020/06/12	1	7.35	1	7.44	7.40	0	1,893	0.00%
2020/06/11	5	7.80	1	7.68	7.50	4	1,869	0.21%
2020/06/10	36	7.99	0	0.00	7.90	36	1,823	1.97%
2020/06/09	5	8.20	48	8.40	8.20	-43	1,772	-2.43%
2020/06/08	6	8.21	0	0.00	8.37	6	1,724	0.35%
2020/06/05	4	7.99	0	0.00	8.04	4	1,673	0.24%
2020/06/04	10	8.12	2	8.05	8.19	8	1,633	0.49%
2020/06/03	121	8.23	2	8.00	8.25	119	1,531	7.77%	大買/鉅額交易
2020/05/28	0	0.00	10	6.22	6.15	-10	1,262	-0.79%
2020/05/22	1	6.23	0	0.00	6.22	1	1,491	0.07%
2020/05/14	2	6.60	0	0.00	6.14	2	1,430	0.14%
2020/05/11	1	6.73	0	0.00	6.68	1	1,390	0.07%
2020/05/08	0	0.00	1	6.65	6.65	-1	1,377	-0.07%
2020/05/04	1	6.52	0	0.00	6.52	1	1,328	0.08%
2020/04/20	0	6.33	0	0.00	6.37	0	1,276	0.00%
2020/04/17	1	6.58	0	0.00	6.53	1	1,265	0.08%
2020/04/13	6	5.62	0	0.00	5.58	6	1,147	0.52%
2020/04/09	0	0.00	7	5.48	5.50	-7	1,140	-0.61%
2020/04/08	6	5.16	0	0.00	5.58	6	1,136	0.53%
2020/03/26	10	5.06	0	0.00	5.05	10	1,233	0.81%
2020/03/09	1	5.78	0	0.00	5.74	1	1,484	0.07%
2020/02/25	0	0.00	5	8.29	8.28	-5	1,221	-0.41%
2020/02/12	0	0.00	80	9.21	9.27	-80	1,176	-6.80%
2020/01/31	0	0.00	0.2	9.31	9.31	-0.2	1,172	-0.01%
2020/01/13	0	0.00	5	10.30	10.30	-5	1,185	-0.42%
2020/01/06	2	10.45	2	10.60	10.50	0	1,187	0.00%
2020/01/03	0	0.00	5	10.85	10.65	-5	1,180	-0.42%
2020/01/02	5	10.95	0	0.00	10.85	5	1,163	0.43%
2019/12/20	0	0.00	82	10.93	10.85	-82	992	-8.26%
2019/12/19	72	10.53	0	0.00	10.65	72	869	8.29%
2019/12/18	0	0.00	42	10.30	10.45	-42	815	-5.15%
2019/12/17	10	10.41	0	0.00	10.40	10	782	1.28%
2019/12/05	0	0.00	5	9.60	9.69	-5	635	-0.79%
2019/11/28	2	9.37	0	0.00	9.37	2	648	0.31%
2019/11/26	5	9.39	4	9.18	9.37	1	633	0.16%
2019/11/21	0	0.00	1	9.13	9.07	-1	592	-0.17%
2019/11/12	5	9.23	0	0.00	9.25	5	582	0.86%
2019/11/11	8	9.30	0	0.00	9.26	8	581	1.38%
2019/10/22	1	10.00	0	0.00	10.00	1	680	0.15%
2019/10/21	0	0.00	1	10.15	10.15	-1	676	-0.15%
2019/10/15	1	10.15	0	0.00	10.15	1	716	0.14%
2019/10/14	0	0.00	0.1	10.25	10.30	-0.1	718	-0.01%
2019/10/09	0	0.00	1	10.45	10.30	-1	742	-0.13%
2019/09/23	0	0.00	40	10.70	10.80	-40	845	-4.73%
2019/07/24	0	0.00	1	11.55	11.60	-1	1,163	-0.09%
2019/07/18	0	0.00	2	11.00	11.05	-2	1,080	-0.19%
2019/07/15	2	11.45	0	0.00	11.40	2	1,077	0.19%
2019/07/01	1	10.90	0	0.00	10.85	1	1,094	0.09%
2019/06/21	0	10.65	0	0.00	10.65	0	1,063	0.00%
2019/06/03	0	0.00	1	11.75	11.85	-1	996	-0.10%
2019/05/24	0	0.00	2	10.85	11.05	-2	913	-0.22%
2019/05/23	1	11.10	0	0.00	11.05	1	991	0.10%
2019/05/22	102	11.00	0	0.00	11.00	102	908	11.22%	大買/鉅額交易
2019/04/18	1	10.40	0	0.00	10.15	1	744	0.13%
2019/04/17	0	10.50	0	0.00	10.60	0	731	0.00%
2019/04/16	0	0.00	1	10.05	10.05	-1	697	-0.14%
2019/03/29	0	10.00	0	0.00	10.10	0	641	0.00%
2019/03/25	0	10.20	0	0.00	10.25	0	738	0.00%
2019/03/14	0	10.75	0	0.00	10.75	0	764	0.00%
2019/03/12	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/07	0	10.70	0	0.00	10.70	0	765	0.00%
2019/03/06	0	10.90	0	0.00	11.00	0	764	0.00%
2019/03/05	0	10.75	0	0.00	10.75	0	753	0.00%
2019/02/22	2	11.50	0	0.00	11.40	2	666	0.30%
2019/01/21	0	0.00	1	9.50	9.47	-1	502	-0.20%
2018/12/20	1	10.50	0	0.00	10.40	1	546	0.18%
2018/12/03	10	9.30	0	0.00	9.30	10	493	2.03%
2018/10/26	0	0.00	1	8.05	8.03	-1	744	-0.13%
2018/10/12	0	0.00	2	9.72	9.90	-2	823	-0.24%
2018/10/09	0	0.00	1	10.75	10.75	-1	861	-0.12%
2018/09/21	1	11.60	0	0.00	11.65	1	1,067	0.09%
2018/09/13	4	11.33	0	0.00	11.40	4	1,115	0.36%
2018/09/07	6	12.47	0	0.00	12.35	6	1,221	0.49%
2018/07/18	0	0.00	2	14.20	14.05	-2	2,508	-0.08%
2018/07/17	3	14.20	1	14.20	14.00	2	2,504	0.08%
2018/07/16	1	14.60	0	0.00	14.60	1	2,467	0.04%
2018/06/26	0	0.00	2	12.90	13.05	-2	2,357	-0.08%
2018/06/14	2	14.35	0	0.00	14.15	2	2,251	0.09%
2018/06/12	3	14.43	0	0.00	14.20	3	2,234	0.13%
2018/06/06	0	0.00	1	15.00	15.10	-1	2,157	-0.05%
2018/06/05	0	0.00	3	14.70	14.70	-3	2,088	-0.14%
2018/05/31	1	14.90	5	14.93	14.70	-4	1,961	-0.20%
2018/05/30	0	0.00	1	14.85	15.35	-1	1,847	-0.05%
2018/05/29	11	15.19	3	15.70	15.70	8	1,679	0.48%
2018/05/28	1	14.30	0	0.00	14.30	1	1,306	0.08%
2018/05/25	0	0.00	1	12.80	13.05	-1	1,166	-0.09%
2018/05/24	1	12.15	0	0.00	12.20	1	1,082	0.09%
2018/05/23	0	0.00	3	12.28	12.30	-3	1,086	-0.28%
2018/05/22	6	12.31	0	0.00	12.65	6	1,056	0.57%
2018/04/13	1	12.00	0	0.00	12.05	1	1,821	0.05%
2018/04/03	0	0.00	5	11.75	11.95	-5	2,253	-0.22%
2018/04/02	0	0.00	3	11.75	11.90	-3	2,296	-0.13%
2018/03/31	0	0.00	14	11.94	11.75	-14	2,398	-0.58%
2018/03/30	0	0.00	3	11.93	11.95	-3	2,678	-0.11%
2018/03/29	0	0.00	2	12.10	12.00	-2	2,775	-0.07%
2018/03/27	0	0.00	5	12.38	12.35	-5	2,841	-0.18%
2018/03/26	0	0.00	5	12.34	12.45	-5	2,836	-0.18%
2018/03/23	0	0.00	30	12.47	12.40	-30	2,838	-1.06%
2018/03/22	1	13.00	0	0.00	12.90	1	2,825	0.04%
2018/03/21	0	0.00	21	13.05	13.10	-21	2,822	-0.74%
2018/03/20	1	13.00	0	0.00	12.95	1	2,832	0.04%
2018/03/19	0	12.85	0	0.00	12.95	0	2,843	0.00%
2018/03/14	10	13.10	0	0.00	13.00	10	2,899	0.34%
2018/03/13	2	12.83	0	0.00	12.85	2	2,915	0.07%
2018/03/12	40	12.90	0	0.00	12.80	40	2,938	1.36%
2018/03/08	0	0.00	50	12.97	12.95	-50	3,025	-1.65%
2018/03/07	10	12.85	0	0.00	12.90	10	3,024	0.33%
2018/03/06	10	13.20	0	0.00	13.15	10	3,052	0.33%
2018/03/05	3	13.15	0	0.00	13.05	3	3,113	0.10%
2018/03/02	6	13.15	0	0.00	13.20	6	3,304	0.18%
2018/03/01	11	13.30	0	0.00	13.35	11	3,324	0.33%
2018/02/26	1	13.90	6	13.80	13.65	-5	3,398	-0.15%
2018/02/23	20	13.88	0	0.00	13.75	20	3,459	0.58%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/07	4	14.10	0	0.00	13.95	4	3,590	0.11%
2018/02/06	1	14.20	0	0.00	13.60	1	3,657	0.03%
2018/02/05	0	0.00	5	14.75	14.95	-5	3,698	-0.14%
2018/02/01	3	15.53	0	0.00	15.55	3	3,837	0.08%
2018/01/31	1	15.70	0	0.00	15.55	1	3,861	0.03%
2018/01/30	3	15.87	0	0.00	15.70	3	3,919	0.08%
2018/01/23	1	16.05	0	0.00	15.85	1	4,214	0.02%
2018/01/22	0	0.00	12.8	15.28	15.90	-12.8	4,257	-0.30%
2018/01/18	4	15.65	0	0.00	15.55	4	4,836	0.08%
2018/01/17	7	15.69	0	0.00	15.75	7	4,940	0.14%
2018/01/16	14	16.19	10	15.70	15.95	4	4,929	0.08%
2018/01/12	0	0.00	1	15.35	15.35	-1	4,914	-0.02%
2018/01/11	10	15.40	0	0.00	15.40	10	5,006	0.20%
2018/01/04	0	0.00	6	16.47	16.80	-6	5,258	-0.11%
2018/01/03	0	0.00	6	15.33	15.50	-6	5,045	-0.12%