鈺創 (5351)-高橋券商分點個股進出

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
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2	47.95	47.80	-2	5,913	-0.03%
2024/04/30	1	48.15	0	0.00	47.90	1	5,986	0.02%
2024/04/26	2	47.68	0	0.00	47.45	2	6,198	0.03%
2024/04/25	0	0.00	0	47.80	47.55	0	6,268	0.00%
2024/04/24	0	0.00	1.8	49.06	48.20	-1.8	6,378	-0.03%
2024/04/23	2	47.50	96	47.18	47.00	-94	6,497	-1.45%
2024/04/22	17.4	45.35	2	47.13	44.05	15.4	6,937	0.22%
2024/04/19	48.4	47.16	1	47.30	45.50	47.4	7,481	0.63%
2024/04/18	1	48.20	2	48.20	48.20	-1	7,501	-0.01%
2024/04/17	5	48.15	5	48.35	48.50	0	7,725	0.00%
2024/04/16	34	48.45	1	47.60	47.60	33	7,773	0.42%
2024/04/15	30.1	50.51	5	50.64	50.20	25.1	7,719	0.32%
2024/04/12	34.1	53.54	23	53.93	53.00	11.1	7,663	0.14%
2024/04/11	1	52.60	1	52.70	52.40	0	7,305	0.00%
2024/04/10	8	53.30	14.2	53.83	52.50	-6.2	7,296	-0.08%
2024/04/09	1	52.60	2	52.10	52.40	-1	7,184	-0.01%
2024/04/03	4	52.85	2	52.75	52.10	2	7,337	0.03%
2024/04/02	2	53.10	1	52.80	52.80	1	7,671	0.01%
2024/04/01	4	52.85	13.2	52.96	52.90	-9.2	7,783	-0.12%
2024/03/29	6	51.17	1	51.00	50.80	5	7,734	0.06%
2024/03/28	1.2	51.07	3	52.00	50.90	-1.9	7,748	-0.02%
2024/03/27	3	52.07	14	52.20	52.00	-11	7,800	-0.14%
2024/03/26	1	51.70	47.4	52.03	52.00	-46.4	7,791	-0.60%
2024/03/25	43	51.40	4	51.18	51.70	39	7,732	0.50%
2024/03/22	3	50.83	6	51.11	50.40	-3	7,963	-0.04%
2024/03/21	3.1	50.26	3.1	50.45	50.50	0	8,142	0.00%
2024/03/20	0	0.00	24	49.89	50.20	-24	8,284	-0.29%
2024/03/19	4	49.00	2	48.70	48.60	2	8,636	0.02%
2024/03/18	11	48.77	0	0.00	48.60	11	8,724	0.13%
2024/03/15	2.4	48.72	0	0.00	48.45	2.4	8,966	0.03%
2024/03/14	0.2	49.35	1	49.40	49.35	-0.8	9,565	-0.01%
2024/03/13	8.9	49.72	0	0.00	49.05	8.9	10,178	0.09%
2024/03/12	1	50.80	0	0.00	51.00	1	10,233	0.01%
2024/03/11	1	49.75	2	50.90	51.00	-1	10,345	-0.01%
2024/03/08	13	48.89	1	49.65	49.00	12	10,442	0.11%
2024/03/07	6	50.31	5	50.00	49.50	1	10,625	0.01%
2024/03/06	7	50.96	0	51.00	50.60	7	10,930	0.06%
2024/03/05	8	51.74	0	0.00	51.40	8	11,163	0.07%
2024/03/04	8.9	53.16	2	54.25	52.70	6.9	11,588	0.06%
2024/03/01	7	53.87	7	53.73	52.80	0	12,189	0.00%
2024/02/29	10	53.81	10	54.32	53.80	0	12,476	0.00%
2024/02/27	7	53.27	14.1	54.06	54.00	-7.1	13,345	-0.05%
2024/02/26	5	52.94	20	53.13	53.50	-15	14,202	-0.11%
2024/02/23	11.2	52.12	5	51.98	51.30	6.2	14,639	0.04%
2024/02/22	4	52.55	0	0.00	52.10	4	15,525	0.03%
2024/02/21	4	52.58	6	52.48	52.30	-2	15,791	-0.01%
2024/02/20	18	53.08	12	53.54	52.60	6	15,766	0.04%
2024/02/19	1	50.60	7	51.19	51.30	-6	15,552	-0.04%
2024/02/16	2.8	50.47	35	50.01	50.80	-32.2	15,717	-0.20%
2024/02/15	6	48.51	3.5	48.50	48.55	2.5	15,673	0.02%
2024/02/05	44	48.02	10.4	49.00	48.00	33.6	15,706	0.21%
2024/02/02	4	50.45	3.1	50.76	50.30	0.9	15,581	0.01%
2024/02/01	1	51.50	11	50.90	50.80	-10	15,532	-0.06%
2024/01/31	3	51.30	2	51.20	51.20	1	15,580	0.01%
2024/01/30	10.3	51.54	0	0.00	51.30	10.3	15,725	0.07%
2024/01/29	6	51.62	0	0.00	51.90	6	15,783	0.04%
2024/01/26	4	51.45	2	51.65	51.30	2	15,783	0.01%
2024/01/25	17	51.71	1.2	51.86	51.50	15.8	15,778	0.10%
2024/01/24	4	53.28	4	53.28	52.60	0	15,725	0.00%
2024/01/23	8.4	54.01	0	54.10	53.70	8.4	15,682	0.05%
2024/01/22	5	53.70	3	54.00	54.20	2	15,614	0.01%
2024/01/19	2	53.05	12	52.63	52.20	-10	15,520	-0.06%
2024/01/18	7	52.49	1	52.80	52.40	6	15,507	0.04%
2024/01/17	8	53.19	12	53.75	53.50	-4	15,608	-0.03%
2024/01/16	15.5	55.12	26	55.42	54.30	-10.5	15,416	-0.07%
2024/01/15	18	56.37	45.2	55.86	57.20	-27.2	14,896	-0.18%
2024/01/12	6	53.18	3	52.87	52.90	3	14,331	0.02%
2024/01/11	1	54.10	6	53.52	53.20	-5	14,254	-0.04%
2024/01/10	6	51.37	1.1	51.73	52.00	4.9	14,077	0.03%
2024/01/09	1	52.10	1	51.20	51.20	0	14,025	0.00%
2024/01/08	3	52.37	2	51.90	51.60	1	13,983	0.01%
2024/01/05	2	51.25	0	0.00	51.70	2	13,948	0.01%
2024/01/04	1	50.80	1	50.90	50.60	0	13,983	0.00%
2024/01/03	5	51.62	10	51.40	51.20	-5	14,039	-0.04%
2024/01/02	8	52.65	1	52.80	52.50	7	14,051	0.05%
2023/12/29	12	53.80	0	0.00	54.00	12	13,970	0.09%
2023/12/28	32	53.98	8.3	54.16	53.80	23.7	13,852	0.17%
2023/12/27	2	52.70	10	52.90	53.20	-8	13,525	-0.06%
2023/12/26	5.1	52.22	3	51.83	51.60	2.1	13,390	0.02%
2023/12/25	2.2	50.65	1	50.80	50.80	1.2	13,279	0.01%
2023/12/22	9	51.66	4	51.30	51.10	5	13,230	0.04%
2023/12/21	2.3	50.60	0	0.00	50.70	2.3	13,182	0.02%
2023/12/20	1	51.10	5	51.30	51.00	-4	13,115	-0.03%
2023/12/19	18.5	51.01	3	50.93	51.00	15.5	13,050	0.12%
2023/12/18	3.5	53.40	11	53.36	53.50	-7.5	12,753	-0.06%
2023/12/15	6.5	53.35	4	52.43	52.50	2.5	12,512	0.02%
2023/12/14	16	54.43	21.3	53.99	53.20	-5.3	12,311	-0.04%
2023/12/13	1	53.90	1	53.70	53.60	0	11,917	0.00%
2023/12/12	9	54.79	92	53.94	53.30	-83	11,899	-0.70%
2023/12/11	17	54.67	19	54.50	53.90	-2	11,702	-0.02%
2023/12/08	34	53.60	36.4	53.47	53.80	-2.4	11,084	-0.02%
2023/12/07	6	50.60	0	0.00	49.80	6	10,438	0.06%
2023/12/06	6	50.77	3	50.90	51.00	3	10,354	0.03%
2023/12/05	7	50.39	5	50.30	50.00	2	10,287	0.02%
2023/12/04	49.4	51.45	2	51.05	51.10	47.4	10,257	0.46%
2023/12/01	8.8	53.64	23.2	54.03	52.80	-14.4	10,127	-0.14%
2023/11/30	61	53.20	7	53.50	53.10	54	9,951	0.54%
2023/11/29	9.1	52.54	6	52.87	53.80	3.1	9,716	0.03%
2023/11/28	12	52.30	11	52.84	52.60	1	9,245	0.01%
2023/11/27	5.1	51.03	4	51.98	50.40	1.1	8,622	0.01%
2023/11/24	32.6	53.85	27	53.62	53.50	5.6	8,249	0.07%
2023/11/22	14	49.32	50	49.77	50.20	-36	5,951	-0.61%
2023/11/21	53	49.80	76.1	49.51	48.20	-23.1	5,352	-0.43%
2023/11/20	4	46.30	61.6	47.07	47.95	-57.6	4,382	-1.31%
2023/11/17	1	43.60	2	43.45	43.60	-1	4,030	-0.03%
2023/11/16	2	44.02	3	44.03	43.50	-1	3,995	-0.02%
2023/11/15	27	44.68	25.1	44.59	43.95	1.9	3,944	0.05%
2023/11/14	13	44.09	13	43.97	43.95	0	3,733	0.00%
2023/11/13	8	43.42	7	43.69	44.00	1	3,665	0.03%
2023/11/10	14	42.61	0	0.00	42.45	14	3,600	0.39%
2023/11/08	8.9	43.08	44	42.74	42.90	-35.1	3,588	-0.98%
2023/11/07	18	43.94	28	44.03	43.95	-10	3,510	-0.28%
2023/11/06	46	42.57	4.1	43.63	43.60	41.9	3,345	1.25%
2023/11/03	2	41.75	0.1	41.85	41.70	1.9	3,265	0.06%
2023/11/02	0	0.00	2	42.05	42.15	-2	3,269	-0.06%
2023/11/01	2	41.43	1	41.45	41.40	1	3,258	0.03%
2023/10/31	1	41.30	0	0.00	40.80	1	3,246	0.03%
2023/10/30	1	42.30	0	0.00	42.30	1	3,253	0.03%
2023/10/27	0	0.00	1	41.35	41.25	-1	3,223	-0.03%
2023/10/26	18	42.52	1	42.05	41.80	17	3,250	0.52%
2023/10/25	4	43.60	44.1	43.63	43.85	-40.1	3,251	-1.23%
2023/10/24	2	41.05	0	41.10	41.10	2	3,342	0.06%
2023/10/23	0	0.00	0	41.60	41.15	0	3,448	0.00%
2023/10/20	8	40.96	72	40.51	41.25	-64	3,501	-1.83%
2023/10/18	47	42.51	3.1	42.51	42.20	43.9	3,518	1.25%
2023/10/17	6	42.85	18	43.38	42.30	-12	3,517	-0.34%
2023/10/16	13.4	42.15	0	0.00	42.10	13.4	3,665	0.36%
2023/10/13	0	0.00	1	43.30	43.15	-1	3,695	-0.03%
2023/10/12	12	43.75	19.1	43.68	43.75	-7.1	3,758	-0.19%
2023/10/11	7	43.26	0.6	42.25	42.05	6.4	3,735	0.17%
2023/10/06	0	0.00	2	42.90	43.45	-2	3,671	-0.05%
2023/10/04	0	0.00	1	41.90	41.55	-1	3,606	-0.03%
2023/10/03	3	42.65	17	42.46	42.05	-14	3,598	-0.39%
2023/10/02	7	40.84	0	0.00	41.60	7	3,557	0.20%
2023/09/27	0.5	39.80	13	39.70	39.80	-12.5	3,515	-0.36%
2023/09/26	2	40.30	1	40.35	40.00	1	3,531	0.03%
2023/09/22	3	41.92	0	0.00	42.00	3	3,505	0.09%
2023/09/21	12	42.03	0	0.00	41.90	12	3,526	0.34%
2023/09/20	0	42.69	0	0.00	42.40	0	3,521	0.00%
2023/09/19	0	0.00	2	43.40	42.65	-2	3,549	-0.06%
2023/09/18	28	43.34	1	43.20	43.15	27	3,554	0.76%
2023/09/15	3	44.10	8	43.84	43.95	-5	3,572	-0.14%
2023/09/14	3	43.12	10.7	42.60	43.25	-7.7	3,515	-0.22%
2023/09/13	9	41.50	0	0.00	41.50	9	3,505	0.26%
2023/09/11	1	42.55	0	0.00	41.80	1	3,617	0.03%
2023/09/08	5	43.10	2	43.15	42.35	3	3,684	0.08%
2023/09/07	0	0.00	5.6	44.21	44.10	-5.6	3,710	-0.15%
2023/09/06	24	43.93	13.2	43.23	43.50	10.8	3,614	0.30%
2023/09/05	12	43.88	8	43.56	43.40	4	3,523	0.11%
2023/09/04	1	41.90	3	42.10	42.40	-2	3,340	-0.06%
2023/09/01	12	41.09	5	41.34	41.15	7	3,293	0.21%
2023/08/31	4	42.15	14	41.84	41.35	-10	3,266	-0.31%
2023/08/30	0	0.00	10	40.81	40.70	-10	3,207	-0.31%
2023/08/29	9	39.10	0	0.00	39.65	9	3,229	0.28%
2023/08/24	2	39.55	10	39.13	38.95	-8	3,530	-0.23%
2023/08/23	2	38.95	0.3	38.80	38.95	1.7	3,612	0.05%
2023/08/21	1	39.50	0	0.00	39.50	1	3,662	0.03%
2023/08/17	1	40.20	4	40.18	40.20	-3	3,728	-0.08%
2023/08/15	1	38.75	2	38.85	39.10	-1	3,762	-0.03%
2023/08/14	1.5	38.45	0	0.00	38.20	1.5	3,789	0.04%
2023/08/11	4.2	40.16	15	40.23	40.25	-10.8	3,911	-0.28%
2023/08/10	21	40.55	0	0.00	40.25	21	3,960	0.53%
2023/08/08	1.5	41.73	0	0.00	41.60	1.5	3,959	0.04%
2023/08/07	10	40.90	2	41.60	41.95	8	3,956	0.20%
2023/08/04	2.5	40.98	0	0.00	40.90	2.5	3,960	0.06%
2023/08/02	20	41.12	0	0.00	41.15	20	3,987	0.50%
2023/08/01	3	42.50	0	0.00	42.25	3	3,964	0.08%
2023/07/31	10	42.82	5	43.12	42.65	5	3,998	0.13%
2023/07/28	7	44.14	11	44.32	44.00	-4	3,989	-0.10%
2023/07/27	21	45.10	56.8	45.44	45.00	-35.8	3,924	-0.91%
2023/07/26	5	43.63	4	43.70	43.70	1	3,610	0.03%
2023/07/25	16	43.57	3	43.72	42.60	13	3,529	0.37%
2023/07/24	2	43.30	7.3	43.10	43.25	-5.3	3,515	-0.15%
2023/07/21	8.3	42.61	12	42.78	42.70	-3.7	3,497	-0.11%
2023/07/20	12	43.49	1	43.75	43.35	11	3,532	0.31%
2023/07/19	44	43.53	29	43.16	43.20	15	3,479	0.43%
2023/07/18	7	41.80	4	41.38	41.50	3	3,366	0.09%
2023/07/17	10.5	42.30	7	41.78	42.10	3.5	3,377	0.10%
2023/07/14	0	0.00	17	41.78	42.05	-17	3,321	-0.51%
2023/07/13	12	40.56	11	40.80	40.60	1	3,311	0.03%
2023/07/12	4.2	40.42	1	40.95	40.10	3.2	3,328	0.10%
2023/07/11	2	40.78	1	40.90	40.60	1	3,377	0.03%
2023/07/10	4	40.60	2	41.05	40.60	2	3,564	0.06%
2023/07/07	7	41.40	2	40.65	40.90	5	3,764	0.13%
2023/07/06	4	42.24	2	41.80	41.80	2	3,989	0.05%
2023/07/05	0	0.00	1	42.20	42.00	-1	4,029	-0.02%
2023/07/04	13	42.01	4	41.95	41.90	9	4,106	0.22%
2023/07/03	2	42.50	0	0.00	42.25	2	4,136	0.05%
2023/06/30	17	41.96	1	42.50	42.35	16	4,395	0.36%
2023/06/29	4	42.41	13	42.22	42.15	-9	4,523	-0.20%
2023/06/28	1	41.60	1	42.20	41.70	0	4,534	0.00%
2023/06/27	4	42.14	1	42.05	41.65	3	4,594	0.07%
2023/06/21	1	44.00	0	0.00	43.70	1	4,823	0.02%
2023/06/20	2	44.78	0	0.00	44.55	2	5,025	0.04%
2023/06/19	0	0.00	1	44.80	44.45	-1	5,051	-0.02%
2023/06/16	2	45.50	6	45.64	45.60	-4	5,065	-0.08%
2023/06/15	4	45.33	1	45.75	45.50	3	5,010	0.06%
2023/06/14	22	45.48	5	45.68	45.45	17	4,990	0.34%
2023/06/13	1	44.95	44.2	45.01	44.95	-43.2	4,966	-0.87%
2023/06/12	34	43.50	2	43.35	43.40	32	4,893	0.65%
2023/06/09	1	43.80	7	44.01	44.20	-6	4,924	-0.12%
2023/06/08	2.5	43.32	2	43.40	43.20	0.5	4,968	0.01%
2023/06/07	0	0.00	1	43.85	44.20	-1	5,035	-0.02%
2023/06/06	4.5	43.52	1	43.50	43.40	3.5	5,144	0.07%
2023/06/05	23	44.62	19	44.77	44.55	4	5,204	0.08%
2023/06/02	15	43.96	1	44.15	43.75	14	5,230	0.27%
2023/06/01	8	44.24	2.6	44.42	44.15	5.4	5,248	0.10%
2023/05/31	15	45.36	10	46.14	45.30	5	5,333	0.09%
2023/05/30	22	43.79	2	43.85	43.90	20	5,180	0.39%
2023/05/29	7	44.22	2	44.00	44.30	5	5,156	0.10%
2023/05/26	18.7	42.88	1	42.45	42.30	17.7	5,175	0.34%
2023/05/25	0	0.00	3.6	43.54	42.95	-3.6	5,220	-0.07%
2023/05/23	2	43.15	3	43.52	43.15	-1	5,274	-0.02%
2023/05/22	0	0.00	1	42.40	42.70	-1	5,305	-0.02%
2023/05/19	6	41.97	1	41.70	41.70	5	5,344	0.09%
2023/05/18	6	42.64	2	42.63	42.35	4	5,411	0.07%
2023/05/17	11	42.80	14	42.94	42.70	-3	5,412	-0.06%
2023/05/16	6	41.91	3	41.22	41.95	3	5,321	0.06%
2023/05/15	0	0.00	1	40.10	40.05	-1	5,302	-0.02%
2023/05/12	1	40.95	3	40.30	40.95	-2	5,382	-0.04%
2023/05/11	1	40.00	5	39.90	39.80	-4	5,460	-0.07%
2023/05/10	0	0.00	4	40.33	40.55	-4	5,578	-0.07%
2023/05/09	2	40.30	1	41.35	40.30	1	5,652	0.02%
2023/05/08	0	0.00	20	40.92	40.75	-20	5,775	-0.35%
2023/05/05	12	40.70	3	41.02	40.55	9	6,488	0.14%
2023/05/04	4	41.23	4	41.30	41.00	0	6,814	0.00%
2023/05/03	2	42.18	2	42.80	42.05	0	6,917	0.00%
2023/05/02	12	43.40	3	43.43	43.25	9	7,043	0.13%
2023/04/28	2	42.85	20	42.99	43.05	-18	7,117	-0.25%
2023/04/27	6	41.90	8	42.01	41.85	-2	7,096	-0.03%
2023/04/26	13	40.80	17	40.78	41.40	-4	7,073	-0.06%
2023/04/25	2	42.65	0	0.00	41.55	2	7,110	0.03%
2023/04/21	5	44.58	0	0.00	44.25	5	7,131	0.07%
2023/04/20	4	45.91	0	0.00	45.55	4	7,194	0.06%
2023/04/19	3	46.25	0	0.00	46.25	3	7,245	0.04%
2023/04/18	6	46.61	4.1	46.40	46.25	1.9	7,313	0.03%
2023/04/17	6	46.79	0	0.00	46.55	6	7,442	0.08%
2023/04/14	15	47.00	8	46.87	46.75	7	7,485	0.09%
2023/04/13	11	48.59	6	47.32	47.15	5	7,464	0.07%
2023/04/12	2	48.48	23	48.72	49.45	-21	7,295	-0.29%
2023/04/11	47	48.28	59	48.33	48.40	-12	7,151	-0.17%
2023/04/10	38	46.43	1	46.80	46.45	37	7,133	0.52%
2023/04/07	2	47.75	20	47.79	47.25	-18	7,124	-0.25%
2023/04/06	0	0.00	3	47.05	47.05	-3	7,073	-0.04%
2023/03/31	18	48.04	17	47.83	47.40	1	7,123	0.01%
2023/03/30	6	46.81	10	46.65	46.60	-4	6,883	-0.06%
2023/03/29	3	45.22	2	45.20	45.30	1	6,775	0.01%
2023/03/28	9	45.47	0	0.00	45.00	9	6,792	0.13%
2023/03/27	10	46.92	2	47.13	46.40	8	6,758	0.12%
2023/03/24	20	47.71	14.4	47.57	47.55	5.7	6,749	0.08%
2023/03/23	15.4	46.51	24	46.94	47.25	-8.7	6,585	-0.13%
2023/03/22	24	44.86	0	0.00	44.60	24	6,383	0.38%
2023/03/21	0	0.00	7	44.28	44.50	-7	6,379	-0.11%
2023/03/20	5	43.29	3	43.40	43.75	2	6,379	0.03%
2023/03/16	3	42.57	9	42.05	42.20	-6	6,449	-0.09%
2023/03/15	0	0.00	2	44.35	43.55	-2	6,491	-0.03%
2023/03/14	7	43.99	2	43.90	43.75	5	6,575	0.08%
2023/03/13	1	44.80	18	44.71	44.80	-17	6,666	-0.26%
2023/03/10	10	45.96	4	45.58	45.50	6	6,818	0.09%
2023/03/09	24	48.51	36	49.08	47.50	-12	7,277	-0.16%
2023/03/08	10	48.52	5	48.76	48.35	5	7,514	0.07%
2023/03/07	20	48.20	12	48.49	48.35	8	7,530	0.11%
2023/03/06	2	48.28	6	48.22	48.10	-4	7,537	-0.05%
2023/03/03	36	47.94	53	48.17	48.05	-17	7,607	-0.22%
2023/03/02	22	47.51	24.5	47.44	47.15	-2.5	7,653	-0.03%
2023/03/01	2	46.95	2	46.65	46.95	0	7,783	0.00%
2023/02/24	24	47.08	1	46.70	47.20	23	8,332	0.28%
2023/02/23	1	47.45	3	48.05	48.00	-2	8,294	-0.02%
2023/02/22	13.2	46.67	10	46.90	47.00	3.2	8,496	0.04%
2023/02/21	18	47.90	34	48.07	47.75	-16	8,597	-0.19%
2023/02/20	18	48.08	4	48.18	47.80	14	8,852	0.16%
2023/02/17	12	47.55	2	47.63	47.75	10	8,914	0.11%
2023/02/16	27	47.25	11.4	47.22	47.70	15.6	8,979	0.17%
2023/02/15	1	45.80	4	46.03	45.85	-3	9,173	-0.03%
2023/02/14	8	46.78	19	46.80	46.40	-11	9,329	-0.12%
2023/02/13	4	45.78	22	45.96	45.65	-18	9,510	-0.19%
2023/02/10	6	46.59	12	46.81	46.25	-6	10,012	-0.06%
2023/02/09	1	47.50	6	47.60	47.40	-5	10,143	-0.05%
2023/02/08	16	48.64	11	48.54	48.25	5	10,137	0.05%
2023/02/07	5	47.99	2	47.60	48.05	3	10,081	0.03%
2023/02/06	19	48.14	22	47.37	48.00	-3	10,100	-0.03%
2023/02/03	27	48.91	52	48.22	48.00	-25	10,088	-0.25%
2023/02/02	39	46.83	24	46.87	46.95	15	9,773	0.15%
2023/02/01	6	44.84	15	44.62	44.85	-9	9,861	-0.09%
2023/01/31	3	44.83	10	43.99	45.10	-7	10,004	-0.07%
2023/01/30	2	43.10	6	43.65	43.55	-4	9,899	-0.04%
2023/01/17	8	41.56	0	0.00	41.55	8	9,854	0.08%
2023/01/16	15	42.09	1	42.30	41.60	14	9,901	0.14%
2023/01/13	8	42.72	2	43.10	42.15	6	9,912	0.06%
2023/01/12	8	42.69	0	0.00	42.65	8	9,879	0.08%
2023/01/11	1	43.40	3	43.00	43.40	-2	9,875	-0.02%
2023/01/10	3	44.07	16	43.63	43.20	-13	9,870	-0.13%
2023/01/09	18	43.53	0.5	43.30	43.10	17.5	9,794	0.18%
2023/01/06	12	42.85	4	42.88	42.75	8	9,753	0.08%
2023/01/05	6	42.68	11	43.01	42.80	-5	9,746	-0.05%
2023/01/04	10	41.91	8.3	42.13	41.95	1.7	9,646	0.02%
2023/01/03	0	0.00	4	40.59	40.85	-4	9,627	-0.04%
2022/12/30	12.3	39.97	8	39.96	39.50	4.3	9,640	0.04%
2022/12/29	15.5	40.02	10	40.00	40.05	5.5	9,685	0.06%
2022/12/28	46	42.03	49	41.78	41.05	-3	9,763	-0.03%
2022/12/27	1	41.45	3	41.40	41.10	-2	9,651	-0.02%
2022/12/26	3.2	40.93	4	40.95	40.95	-0.8	9,696	-0.01%
2022/12/23	4	40.36	64	40.41	40.70	-60	9,735	-0.62%
2022/12/22	4	39.56	2	39.20	39.20	2	9,714	0.02%
2022/12/21	1	39.45	10	39.00	38.80	-9	9,754	-0.09%
2022/12/20	0	0.00	3	39.78	39.00	-3	9,774	-0.03%
2022/12/19	4	40.34	6	40.54	40.55	-2	9,824	-0.02%
2022/12/16	48	40.23	0	0.00	40.10	48	9,835	0.49%
2022/12/15	0	0.00	2	41.70	41.80	-2	9,794	-0.02%
2022/12/14	6	41.96	44	41.95	41.95	-38	9,811	-0.39%
2022/12/13	22	41.35	8	41.64	41.20	14	9,820	0.14%
2022/12/12	0	0.00	6	41.70	41.70	-6	9,859	-0.06%
2022/12/09	4	43.41	0	0.00	42.70	4	9,860	0.04%
2022/12/08	16	43.29	39	43.52	43.55	-23	9,829	-0.23%
2022/12/07	13	43.38	3	43.27	42.80	10	9,854	0.10%
2022/12/06	34	45.18	5	45.49	44.75	29	9,804	0.30%
2022/12/05	18	46.53	25	46.99	46.50	-7	9,717	-0.07%
2022/12/02	4	45.94	43.5	46.15	46.25	-39.5	9,591	-0.41%
2022/12/01	118.5	46.34	45.6	46.84	45.20	72.9	9,427	0.77%	大買/
2022/11/30	29.5	45.07	23	45.27	45.30	6.5	8,980	0.07%
2022/11/29	3	43.08	5	42.90	43.55	-2	8,727	-0.02%
2022/11/28	3	42.68	3.5	43.12	42.70	-0.5	8,702	-0.01%
2022/11/25	4.5	43.38	13.3	43.21	42.90	-8.8	8,669	-0.10%
2022/11/24	48.2	42.32	44	42.63	43.90	4.2	8,568	0.05%
2022/11/23	13.1	42.06	6	42.06	42.25	7.1	8,440	0.08%
2022/11/22	39	42.36	14	42.25	41.65	25	8,306	0.30%
2022/11/21	0.8	40.50	2	40.70	40.45	-1.2	7,793	-0.02%
2022/11/18	8	41.35	10	41.35	40.60	-2	7,794	-0.03%
2022/11/17	5	40.78	2	40.65	40.40	3	7,570	0.04%
2022/11/16	8	40.48	11	40.53	40.60	-3	7,472	-0.04%
2022/11/15	27	38.52	35	39.02	39.15	-8	7,217	-0.11%
2022/11/14	11	39.55	12	39.60	39.45	-1	7,152	-0.01%
2022/11/11	22	39.92	35	40.06	38.95	-13	7,086	-0.18%
2022/11/10	10	38.83	14	39.18	38.90	-4	6,848	-0.06%
2022/11/09	36	38.23	21	38.49	38.80	15	6,755	0.22%
2022/11/08	29.5	39.19	37	39.21	37.55	-7.5	6,709	-0.11%
2022/11/07	5	36.83	27	37.49	38.25	-22	6,292	-0.35%
2022/11/04	9	34.84	25	34.96	34.80	-16	6,173	-0.26%
2022/11/03	66	34.96	7	34.86	34.85	59	6,121	0.96%
2022/11/02	12	35.00	4	35.08	34.75	8	6,078	0.13%
2022/11/01	17.8	34.40	5	34.45	34.50	12.8	6,018	0.21%
2022/10/31	17	34.84	20.9	34.93	34.80	-3.9	5,902	-0.07%
2022/10/28	36	33.91	61	33.61	33.95	-25	5,566	-0.45%
2022/10/27	20	32.21	34	32.60	32.40	-14	5,176	-0.27%
2022/10/26	1	31.60	0	0.00	30.40	1	4,961	0.02%
2022/10/25	12	31.38	4	31.68	31.25	8	4,968	0.16%
2022/10/24	15	32.26	33	32.03	31.85	-18	4,995	-0.36%
2022/10/21	3	31.42	2.2	31.21	30.50	0.8	5,021	0.02%
2022/10/20	10	31.50	24	31.73	31.70	-14	5,051	-0.28%
2022/10/19	7	32.69	3.2	32.43	32.10	3.8	5,119	0.07%
2022/10/18	16	33.05	3	33.07	32.70	13	5,154	0.25%
2022/10/17	3	31.03	1	31.35	32.30	2	5,289	0.04%
2022/10/14	9	31.39	2	31.68	31.70	7	5,412	0.13%
2022/10/13	3	30.00	22	29.45	29.25	-19	5,512	-0.34%
2022/10/12	2	31.30	4	32.11	31.75	-2	5,457	-0.04%
2022/10/11	2	32.20	5	31.59	31.60	-3	5,475	-0.05%
2022/10/07	4	34.75	1	35.15	34.50	3	5,526	0.05%
2022/10/06	13	35.07	2	35.35	35.20	11	5,629	0.20%
2022/10/05	7	35.54	12	36.38	34.95	-5	5,636	-0.09%
2022/10/04	6	35.80	2	35.75	35.65	4	5,617	0.07%
2022/10/03	9	35.30	5	35.32	35.60	4	5,559	0.07%
2022/09/30	1	34.20	2	33.30	34.10	-1	5,627	-0.02%
2022/09/29	14	34.44	64	34.18	33.10	-50	5,738	-0.87%
2022/09/28	1	34.40	3	33.00	32.60	-2	5,819	-0.03%
2022/09/27	0	0.00	6	35.34	35.70	-6	5,958	-0.10%
2022/09/26	8	34.94	83	35.00	34.50	-75	6,078	-1.23%
2022/09/23	3	39.07	0	0.00	37.80	3	6,239	0.05%
2022/09/22	1	39.10	3	38.70	39.40	-2	6,308	-0.03%
2022/09/21	3	38.63	2	38.33	38.50	1	6,365	0.02%
2022/09/20	1	39.05	6	39.53	39.45	-5	6,477	-0.08%
2022/09/19	45	39.01	15	38.79	38.80	30	6,824	0.44%
2022/09/16	3	40.38	4	40.15	39.65	-1	7,069	-0.01%
2022/09/15	13	41.62	13	41.63	41.50	0	7,099	0.00%
2022/09/14	19	41.24	3	41.32	41.40	16	7,206	0.22%
2022/09/13	44	46.28	2	46.45	46.15	42	7,262	0.58%
2022/09/12	1	48.00	0	0.00	47.30	1	7,346	0.01%
2022/09/08	21	46.78	0	0.00	46.70	21	7,432	0.28%
2022/09/07	33	46.68	2	47.50	46.60	31	7,553	0.41%
2022/09/06	13	50.07	1	50.10	47.35	12	7,572	0.16%
2022/09/05	2	50.75	1	51.00	50.00	1	7,599	0.01%
2022/09/02	12	52.90	13	52.96	53.10	-1	7,636	-0.01%
2022/09/01	0.2	52.00	0	0.00	52.10	0.2	7,613	0.00%
2022/08/31	2	52.40	6	52.03	52.70	-4	7,630	-0.05%
2022/08/30	0	0.00	4	51.60	51.90	-4	7,728	-0.05%
2022/08/29	5	49.98	0	0.00	50.00	5	7,732	0.06%
2022/08/26	1	52.80	7	52.61	52.20	-6	7,805	-0.08%
2022/08/25	1	52.00	3	52.50	52.00	-2	8,220	-0.02%
2022/08/24	2	51.60	2	51.65	51.20	0	8,305	0.00%
2022/08/23	3	51.47	1	51.00	52.30	2	8,552	0.02%
2022/08/22	6	51.60	1	51.80	51.60	5	8,669	0.06%
2022/08/19	15	51.83	2	51.95	51.50	13	8,818	0.15%
2022/08/18	1	50.64	5	51.60	51.70	-4	8,915	-0.04%
2022/08/17	2	51.20	0	0.00	51.30	2	9,106	0.02%
2022/08/16	0	0.00	8	52.01	51.50	-8	9,326	-0.09%
2022/08/15	3	51.27	2	51.95	52.10	1	9,447	0.01%
2022/08/12	8	48.51	5	49.00	49.40	3	9,588	0.03%
2022/08/11	17	47.97	16	47.72	47.15	1	9,883	0.01%
2022/08/10	13	47.71	11	47.30	47.25	2	10,563	0.02%
2022/08/09	20	48.89	31	48.41	48.55	-11	10,981	-0.10%
2022/08/08	12	47.04	17	47.90	48.45	-5	11,091	-0.05%
2022/08/05	11	48.45	6.1	48.30	48.30	4.9	11,205	0.04%
2022/08/04	10	47.76	4	47.64	47.65	6	11,322	0.05%
2022/08/03	26	48.92	11	48.07	47.95	15	11,415	0.13%
2022/08/02	6	49.59	5	49.75	49.85	1	11,556	0.01%
2022/08/01	1	51.70	28	51.64	51.80	-27	11,645	-0.23%
2022/07/29	4	51.48	26	51.57	51.30	-22	11,832	-0.19%
2022/07/28	10	50.82	22	52.55	50.50	-12	12,076	-0.10%
2022/07/27	21	50.41	2	51.45	51.80	19	12,067	0.16%
2022/07/26	30	51.04	3	51.37	50.60	27	12,082	0.22%
2022/07/25	7	53.16	1	53.20	53.10	6	12,159	0.05%
2022/07/22	11	54.23	12	53.74	53.50	-1	12,203	-0.01%
2022/07/21	4	53.68	12	54.43	54.60	-8	12,211	-0.07%
2022/07/20	11.2	53.45	26	53.31	52.80	-14.8	12,141	-0.12%
2022/07/19	1	51.20	3	51.67	51.20	-2	12,121	-0.02%
2022/07/18	0	0.00	46	51.83	51.60	-46	12,265	-0.38%
2022/07/15	18	51.30	4	50.51	50.90	14	12,369	0.11%
2022/07/14	5	48.79	25	50.23	49.85	-20	12,392	-0.16%
2022/07/13	18	48.31	0	0.00	47.30	18	12,370	0.15%
2022/07/12	27	47.12	0	0.00	46.40	27	12,471	0.22%
2022/07/11	8	49.83	13	49.72	49.55	-5	12,595	-0.04%
2022/07/08	4	51.25	14	51.24	50.20	-10	12,660	-0.08%
2022/07/07	12	49.12	19	49.19	49.85	-7	12,593	-0.06%
2022/07/06	12	48.71	19	50.28	47.05	-7	12,540	-0.06%
2022/07/05	6	49.25	10	49.25	49.85	-4	12,587	-0.03%
2022/07/04	37	49.78	20	49.47	48.70	17	12,456	0.14%
2022/07/01	42	50.51	9	52.83	49.50	33	12,473	0.26%
2022/06/30	11	56.33	4	55.98	55.00	7	12,261	0.06%
2022/06/29	12	57.61	7	57.51	57.90	5	12,205	0.04%
2022/06/28	3	60.03	12	59.62	59.30	-9	12,197	-0.07%
2022/06/27	12	61.33	17	62.28	61.60	-5	12,393	-0.04%
2022/06/24	16	58.94	29	59.69	59.30	-13	12,246	-0.11%
2022/06/23	19	55.34	7	56.30	55.80	12	12,032	0.10%
2022/06/22	22.1	57.16	3	57.20	56.30	19.1	12,226	0.16%
2022/06/21	32	59.21	9	59.78	59.70	23	12,337	0.19%
2022/06/20	2	60.94	5	61.38	57.80	-3	12,706	-0.02%
2022/06/17	1	62.70	10	62.03	62.90	-9	12,700	-0.07%
2022/06/16	22	64.07	8	63.04	62.00	14	12,794	0.11%
2022/06/15	3	64.43	7	63.76	63.90	-4	12,834	-0.03%
2022/06/14	8	64.46	14	64.34	64.60	-6	13,111	-0.05%
2022/06/13	31	64.97	0	0.00	63.80	31	13,131	0.24%
2022/06/10	2	67.40	12	67.03	67.40	-10	13,181	-0.08%
2022/06/09	2.1	68.50	7	68.24	68.40	-5	13,263	-0.04%
2022/06/08	1	69.00	6	69.45	69.10	-5	13,355	-0.04%
2022/06/07	0	68.53	9	68.39	68.40	-9	13,423	-0.07%
2022/06/06	7	68.89	1	68.60	68.90	6	13,620	0.04%
2022/06/02	42	71.38	33	71.85	70.40	9	13,962	0.06%
2022/06/01	20	69.96	10	69.94	69.30	10	13,802	0.07%
2022/05/31	5	69.68	12	69.63	68.90	-7	14,118	-0.05%
2022/05/30	8	69.10	8	69.05	68.60	0	14,668	0.00%
2022/05/27	8	68.35	11	68.52	68.30	-3	14,961	-0.02%
2022/05/26	3	67.46	5	67.04	66.60	-2	14,941	-0.01%
2022/05/25	24	67.99	23	67.95	67.80	1	15,077	0.01%
2022/05/24	12.1	67.55	7	68.66	65.80	5.1	15,192	0.03%
2022/05/23	17	68.65	7	69.11	68.00	10	15,277	0.07%
2022/05/20	24	68.82	9	68.62	68.10	15	15,435	0.10%
2022/05/19	24	66.67	25	67.31	70.00	-1	15,942	-0.01%
2022/05/18	22	69.00	16	69.13	67.20	6	16,525	0.04%
2022/05/17	11	65.73	46.5	66.28	68.30	-35.5	16,955	-0.21%
2022/05/16	6	63.45	21.5	63.37	62.10	-15.5	16,809	-0.09%
2022/05/13	10	61.21	10	61.62	61.90	0	16,839	0.00%
2022/05/12	30	60.49	24	60.09	59.00	6	16,891	0.04%
2022/05/11	9.4	60.77	10	60.47	59.90	-0.6	17,012	0.00%
2022/05/10	8.1	61.53	15	61.11	62.00	-6.9	17,418	-0.04%
2022/05/09	21.5	64.22	2.5	64.20	62.70	19	17,530	0.11%
2022/05/06	16.5	65.88	6.3	66.20	66.80	10.2	17,569	0.06%
2022/05/05	36.3	66.28	31	67.20	67.90	5.3	17,534	0.03%
2022/05/04	3	63.20	2	63.60	63.00	1	17,352	0.01%
2022/05/03	1	62.40	8	62.80	63.70	-7	17,458	-0.04%
2022/04/29	16	62.95	11	63.24	61.80	5	17,637	0.03%
2022/04/28	18	60.58	14	61.60	60.60	4	17,631	0.02%
2022/04/27	7	58.81	7	59.46	60.70	0	17,644	0.00%
2022/04/26	5	63.74	8	64.58	62.00	-3	17,537	-0.02%
2022/04/25	12	63.85	5.3	63.97	64.10	6.7	17,601	0.04%
2022/04/22	14	67.94	5	67.82	67.20	9	17,733	0.05%
2022/04/21	8.3	68.10	9	67.43	70.00	-0.7	17,835	0.00%
2022/04/20	4	66.02	11	65.02	66.10	-7	17,915	-0.04%
2022/04/19	16	65.26	2	67.15	64.40	14	18,028	0.08%
2022/04/18	6	65.65	8	65.76	66.00	-2	18,329	-0.01%
2022/04/15	25	66.88	4	66.83	65.50	21	18,381	0.11%
2022/04/14	8	70.29	27	71.01	70.30	-19	18,490	-0.10%
2022/04/13	2	72.25	8	72.50	72.00	-6	18,664	-0.03%
2022/04/12	0	0.00	12	70.85	71.10	-12	18,955	-0.06%
2022/04/11	46	71.41	12	72.03	70.60	34	19,130	0.18%
2022/04/08	34	74.94	7	75.31	74.90	27	19,137	0.14%
2022/04/07	11	77.13	5	75.06	74.60	6	19,217	0.03%
2022/04/06	5	79.68	1	80.00	79.50	4	19,293	0.02%
2022/04/01	3	80.13	6	80.42	81.00	-3	19,567	-0.02%
2022/03/31	7	81.36	8	82.08	80.50	-1	19,790	-0.01%
2022/03/30	20	84.53	30	84.15	83.00	-10	20,213	-0.05%
2022/03/29	18	83.76	23	83.62	83.50	-5	20,437	-0.02%
2022/03/28	5	80.46	4	80.73	81.60	1	21,423	0.00%
2022/03/25	41	83.27	60	81.68	80.90	-19	22,329	-0.09%
2022/03/24	10	83.36	19	83.60	84.00	-9	23,498	-0.04%
2022/03/23	103	83.66	49	83.54	83.00	54	24,950	0.22%	大買/
2022/03/22	7	79.34	14	80.15	80.30	-7	26,654	-0.03%
2022/03/21	7	79.11	10	78.83	79.40	-3	28,217	-0.01%
2022/03/18	15	78.69	6.5	78.34	78.90	8.5	28,579	0.03%
2022/03/17	28	78.39	56	78.60	78.80	-28	28,921	-0.10%
2022/03/16	11	75.95	26	74.72	73.70	-15	29,336	-0.05%
2022/03/15	47.3	74.07	5	74.40	73.40	42.3	31,129	0.14%
2022/03/14	6.2	77.83	1	77.70	77.70	5.2	31,368	0.02%
2022/03/11	7	78.13	6	77.92	77.60	1	31,698	0.00%
2022/03/10	15.5	79.15	17	79.39	78.60	-1.5	31,936	0.00%
2022/03/09	6	76.95	18	76.56	76.50	-12	32,439	-0.04%
2022/03/08	36	75.61	24	75.98	74.00	12	32,770	0.04%
2022/03/07	22	80.35	13	79.86	79.40	9	32,888	0.03%
2022/03/04	45	86.87	52	86.83	85.10	-7	33,745	-0.02%
2022/03/03	56	87.34	54.5	87.99	85.90	1.5	33,963	0.00%
2022/03/02	13	82.45	41	84.18	85.40	-28	33,910	-0.08%
2022/03/01	19	80.73	13	81.55	82.20	6	34,540	0.02%
2022/02/25	14	79.86	15	79.92	78.80	-1	35,296	0.00%
2022/02/24	9	79.12	8	78.99	77.60	1	35,937	0.00%
2022/02/23	11	82.56	15	83.07	83.10	-4	35,821	-0.01%
2022/02/22	86	83.06	78	81.93	80.80	8	35,758	0.02%
2022/02/21	37.5	88.71	36.8	88.15	85.00	0.7	35,579	0.00%
2022/02/18	44	86.28	42	87.14	87.90	2	34,946	0.01%
2022/02/17	30	84.07	41	84.14	84.40	-11	34,383	-0.03%
2022/02/16	16	80.15	9.6	81.53	81.90	6.4	33,448	0.02%
2022/02/15	17.5	77.10	14	76.46	74.50	3.5	33,416	0.01%
2022/02/14	10	77.07	2	77.40	76.50	8	33,624	0.02%
2022/02/11	12	81.18	17	81.15	80.80	-5	33,718	-0.01%
2022/02/10	47	80.39	33	81.01	81.60	14	33,827	0.04%
2022/02/09	25	77.28	12	77.60	77.80	13	33,619	0.04%
2022/02/08	4	74.75	8	74.38	76.00	-4	33,705	-0.01%
2022/02/07	3	70.80	7	71.59	73.00	-4	36,036	-0.01%
2022/01/26	4	71.00	6	71.15	70.80	-2	38,056	-0.01%
2022/01/25	17	72.51	7	72.46	70.70	10	39,434	0.03%
2022/01/24	10	72.96	13	73.05	73.90	-3	39,393	-0.01%
2022/01/21	6	74.82	5	75.98	74.30	1	40,412	0.00%
2022/01/20	4	78.65	3	78.17	78.10	1	41,216	0.00%
2022/01/19	8	77.25	8	78.19	78.80	0	42,442	0.00%
2022/01/18	10	79.26	7	79.13	78.50	3	44,432	0.01%
2022/01/17	17	78.91	7	78.86	79.50	10	45,506	0.02%
2022/01/14	0	0.00	6.5	75.95	76.90	-6.5	46,498	-0.01%
2022/01/13	8	76.38	11	76.70	76.70	-3	48,107	-0.01%
2022/01/12	8	78.84	10	78.13	78.30	-2	48,652	0.00%
2022/01/11	16.3	77.99	15	77.33	77.50	1.3	48,746	0.00%
2022/01/10	9	81.01	12	82.46	81.30	-3	48,443	-0.01%
2022/01/07	35	82.29	14	81.92	81.30	21	48,328	0.04%
2022/01/06	8	85.11	16	84.54	86.00	-8	48,177	-0.02%
2022/01/05	34.5	84.93	12	85.97	84.40	22.5	48,157	0.05%
2022/01/04	45	90.42	8.1	89.79	88.10	36.9	48,013	0.08%
2022/01/03	0	0.00	15	90.96	91.90	-15	48,235	-0.03%
2021/12/30	6	90.68	13	90.61	90.40	-7	48,191	-0.01%
2021/12/29	7	90.64	3	90.53	91.50	4	48,315	0.01%
2021/12/28	14.1	91.61	12.1	91.83	90.60	2.1	48,344	0.00%
2021/12/27	15	92.53	13	93.18	92.10	2	48,372	0.00%
2021/12/24	23	93.43	14	93.40	92.40	9	48,445	0.02%
2021/12/23	10	93.40	28	93.08	93.20	-18	48,136	-0.04%
2021/12/22	62.5	96.10	59.5	96.37	93.20	3	47,821	0.01%
2021/12/21	42	94.15	55	95.12	94.50	-13	46,950	-0.03%
2021/12/20	82.5	94.56	71	95.12	92.20	11.5	46,584	0.02%
2021/12/17	79	95.25	32	92.89	91.90	47	45,674	0.10%
2021/12/16	106	95.75	164.1	97.84	99.90	-58.1	44,484	-0.13%	大買/大賣/
2021/12/15	75.1	87.99	102	88.80	90.90	-27	42,683	-0.06%	大賣/
2021/12/14	14	82.84	30.1	83.44	83.30	-16.1	41,401	-0.04%
2021/12/13	63	82.71	12	82.89	82.20	51	41,340	0.12%
2021/12/10	70	88.02	50	86.54	85.10	20	40,959	0.05%
2021/12/09	51	88.74	64	90.53	87.90	-13	40,319	-0.03%
2021/12/08	20	85.28	15	86.55	84.50	5	38,530	0.01%
2021/12/07	35	86.81	16	86.49	85.00	19	38,521	0.05%
2021/12/06	25	86.04	17	85.79	86.30	8	38,274	0.02%
2021/12/03	18.1	88.39	41	87.30	87.60	-23	38,237	-0.06%
2021/12/02	29	87.39	11	88.35	84.20	18	38,006	0.05%
2021/12/01	27	87.62	20	88.46	90.00	7	37,940	0.02%
2021/11/30	46	89.05	40	89.64	87.30	6	38,752	0.02%
2021/11/29	22	83.72	13.4	84.86	85.50	8.6	39,393	0.02%
2021/11/26	22	84.60	28	83.45	83.60	-6	39,293	-0.02%
2021/11/25	30	90.00	15	90.61	86.60	15	38,770	0.04%
2021/11/24	33	88.73	20.4	88.42	87.50	12.6	37,925	0.03%
2021/11/23	44.1	92.68	4.1	91.30	90.90	40	37,256	0.11%
2021/11/22	6.4	101.27	5	100.48	101.00	1.4	36,538	0.00%
2021/11/19	16.1	93.92	9	95.48	97.80	7.1	36,553	0.02%
2021/11/18	3	92.03	11	94.85	91.50	-8	36,690	-0.02%
2021/11/17	15.1	90.58	3	89.10	90.10	12.1	36,818	0.03%
2021/11/16	4	89.60	26.1	87.67	90.00	-22.1	36,964	-0.06%
2021/11/15	25	81.08	23	80.45	82.00	2	37,188	0.01%
2021/11/12	9	78.59	16	80.08	81.50	-7	37,436	-0.02%
2021/11/11	33	77.58	18	76.90	76.20	15	37,598	0.04%
2021/11/10	23	82.33	20.7	82.48	82.50	2.3	37,702	0.01%
2021/11/09	28	81.24	5	80.26	80.50	23	37,964	0.06%
2021/11/08	4	78.85	21	79.63	82.50	-17	37,930	-0.04%
2021/11/05	14.1	74.15	20	72.64	75.80	-6	38,188	-0.02%
2021/11/04	96	78.13	97	77.99	75.00	-1	38,440	0.00%
2021/11/03	84	71.56	117	72.15	77.80	-33	36,561	-0.09%	大賣/
2021/11/02	36	71.15	109.1	71.35	71.80	-73.1	34,760	-0.21%	大賣/
2021/11/01	8	65.30	9	65.30	65.30	-1	33,725	0.00%
2021/10/29	26	58.93	65	58.39	59.40	-39	34,515	-0.11%
2021/10/28	51	55.07	60	54.45	54.00	-9	33,702	-0.03%
2021/10/27	108	54.71	38.8	54.83	54.80	69.2	33,550	0.21%	大買/
2021/10/26	57	54.09	102.2	55.24	53.30	-45.2	33,331	-0.14%	大賣/
2021/10/25	22	51.79	44	52.35	51.90	-22	32,523	-0.07%
2021/10/22	37	50.20	65.5	50.48	49.25	-28.5	32,386	-0.09%
2021/10/21	39	49.67	142.5	49.56	50.10	-103.5	31,665	-0.33%	大賣/鉅額交易
2021/10/20	30	46.53	40	46.59	47.80	-10	30,731	-0.03%
2021/10/19	68	43.97	33	43.92	43.70	35	31,667	0.11%
2021/10/18	2	42.48	8	42.40	42.35	-6	32,925	-0.02%
2021/10/15	16	42.01	14	41.81	41.70	2	33,757	0.01%
2021/10/14	7	41.44	5	40.73	40.90	2	34,392	0.01%
2021/10/13	10	42.41	3	42.05	41.25	7	34,686	0.02%
2021/10/12	4	44.35	2	44.13	44.35	2	35,497	0.01%
2021/10/08	20	44.17	10	44.08	44.00	10	37,557	0.03%
2021/10/07	1	42.25	26	41.93	41.90	-25	37,643	-0.07%
2021/10/06	49	40.54	2	41.55	40.10	47	37,892	0.12%
2021/10/05	6	39.27	7	39.84	41.40	-1	38,082	0.00%
2021/10/04	9	40.01	3	40.33	39.00	6	38,070	0.02%
2021/10/01	14	43.11	24	42.80	42.50	-10	38,249	-0.03%
2021/09/30	10	44.35	5	45.21	45.55	5	38,951	0.01%
2021/09/29	3	44.13	4	44.55	43.90	-1	40,389	0.00%
2021/09/28	40	47.16	31	46.53	45.95	9	40,608	0.02%
2021/09/27	43	47.44	34	47.28	47.50	9	40,485	0.02%
2021/09/24	32	46.74	53	46.50	47.40	-21	40,029	-0.05%
2021/09/23	42	47.00	54	46.46	45.30	-12	39,699	-0.03%
2021/09/22	43	44.93	33	44.92	45.00	10	39,650	0.03%
2021/09/17	24	43.81	24	44.42	44.60	0	39,727	0.00%
2021/09/16	19	44.13	13	44.03	43.70	6	39,486	0.02%
2021/09/15	2	42.35	1	41.80	41.65	1	39,011	0.00%
2021/09/14	4	43.68	9	43.05	43.00	-5	39,015	-0.01%
2021/09/13	8	43.71	2	43.75	43.75	6	38,950	0.02%
2021/09/10	27	44.01	31	44.25	44.40	-4	38,865	-0.01%
2021/09/09	2	42.80	31	43.09	43.05	-29	38,532	-0.08%
2021/09/08	49	42.42	54	42.46	42.65	-5	38,393	-0.01%
2021/09/07	76	42.26	25	42.08	41.95	51	38,114	0.13%
2021/09/06	43	45.72	8.1	45.85	44.65	34.9	37,693	0.09%
2021/09/03	79.1	46.98	118	47.41	47.75	-38.9	37,222	-0.10%	大賣/
2021/09/02	89	46.38	182	45.86	44.40	-93	35,997	-0.26%	大賣/
2021/09/01	27	42.99	52	45.34	46.00	-25	34,383	-0.07%
2021/08/31	10	40.80	9	41.45	41.85	1	33,858	0.00%
2021/08/30	10	40.57	16	40.72	41.00	-6	33,717	-0.02%
2021/08/27	23	39.91	8	39.85	39.30	15	33,513	0.04%
2021/08/26	35	40.85	12	41.11	40.65	23	33,343	0.07%
2021/08/25	122	42.69	16	41.92	41.75	106	33,178	0.32%	大買/鉅額交易
2021/08/24	13	42.53	15	41.93	41.10	-2	33,030	-0.01%
2021/08/23	17	42.28	9	42.28	41.90	8	32,748	0.02%
2021/08/20	11.2	40.48	29	41.01	41.25	-17.8	32,606	-0.05%
2021/08/19	45	40.53	19	41.11	39.70	26	32,280	0.08%
2021/08/18	24	39.66	21	38.84	41.45	3	31,676	0.01%
2021/08/17	40	39.81	48	38.13	37.70	-8	31,272	-0.03%
2021/08/16	47	39.77	48	40.22	40.85	-1	30,935	0.00%
2021/08/13	84	42.61	50.5	41.75	40.15	33.5	30,465	0.11%
2021/08/12	10	44.34	46	44.95	44.60	-36	29,937	-0.12%
2021/08/11	23	45.98	30	44.88	43.70	-7	29,652	-0.02%
2021/08/10	18	47.31	12	47.61	47.00	6	29,092	0.02%
2021/08/09	26	48.15	20	47.46	46.75	6	28,531	0.02%
2021/08/06	58	52.22	56	51.47	50.30	2	27,954	0.01%
2021/08/05	32	52.19	15	52.20	51.60	17	27,647	0.06%
2021/08/04	31.1	51.95	41	52.22	52.10	-9.9	27,390	-0.04%
2021/08/03	23	50.71	12	50.11	50.00	11	26,617	0.04%
2021/08/02	32	50.66	26	51.08	51.20	6	26,334	0.02%
2021/07/30	29	50.48	48.1	51.05	49.30	-19.1	25,659	-0.07%
2021/07/29	127.5	49.79	97	49.84	48.35	30.5	24,635	0.12%	大買/
2021/07/28	65.1	49.57	17	49.49	48.35	48.1	23,531	0.20%
2021/07/27	6	51.95	66.5	53.48	53.70	-60.5	22,725	-0.27%
2021/07/26	48	48.05	28.5	48.04	48.90	19.5	22,499	0.09%
2021/07/23	82.5	46.95	70	46.54	45.50	12.5	21,927	0.06%
2021/07/22	61	43.07	35.3	43.79	45.85	25.7	20,763	0.12%
2021/07/21	8	40.88	23	41.44	41.70	-15	19,908	-0.08%
2021/07/20	15	38.35	14	38.31	37.95	1	19,913	0.01%
2021/07/19	5	38.64	24	38.08	37.65	-19	19,397	-0.10%
2021/07/16	33	39.01	70	38.89	38.20	-37	19,134	-0.19%
2021/07/15	55	36.75	101	36.42	38.10	-46	18,300	-0.25%	大賣/
2021/07/14	4	33.23	25	35.19	35.75	-21	16,131	-0.13%
2021/07/13	41	34.10	43	33.58	32.50	-2	15,611	-0.01%
2021/07/12	28	34.44	33.5	34.98	33.40	-5.5	15,289	-0.04%
2021/07/09	18	33.89	5	33.75	34.00	13	14,899	0.09%
2021/07/08	32	34.51	112.3	34.71	34.00	-80.3	14,827	-0.54%	大賣/
2021/07/07	136	34.57	17	34.39	35.10	119	14,547	0.82%	大買/鉅額交易
2021/07/06	97	34.26	54.5	34.43	34.70	42.5	13,853	0.31%
2021/07/05	23	30.48	12.3	31.88	31.90	10.7	12,818	0.08%
2021/07/02	7	28.81	6	29.00	29.00	1	12,647	0.01%
2021/07/01	3	28.87	1	28.55	28.30	2	12,890	0.02%
2021/06/30	2	28.35	7	28.91	28.90	-5	12,945	-0.04%
2021/06/29	9	29.47	13	28.98	28.60	-4	13,017	-0.03%
2021/06/28	20	28.16	18	28.67	29.25	2	12,711	0.02%
2021/06/25	2	27.08	5.4	27.06	26.60	-3.4	12,251	-0.03%
2021/06/24	1	25.95	0	0.00	25.65	1	12,114	0.01%
2021/06/23	3	25.82	3	25.93	25.95	0	12,149	0.00%
2021/06/22	2	25.63	0	0.00	25.10	2	12,156	0.02%
2021/06/21	1	25.80	0	0.00	25.70	1	12,131	0.01%
2021/06/18	1	27.40	0	27.20	26.80	1	12,212	0.01%
2021/06/17	0	0.00	16	26.84	27.00	-16	12,184	-0.13%
2021/06/16	0	0.00	3	26.00	26.00	-3	12,135	-0.02%
2021/06/15	0	0.00	3	27.00	26.85	-3	12,105	-0.02%
2021/06/11	0	0.00	1	26.50	26.45	-1	12,121	-0.01%
2021/06/10	1	26.25	0	0.00	26.25	1	12,153	0.01%
2021/06/09	0	0.00	22	26.62	26.95	-22	12,165	-0.18%
2021/06/07	3	26.45	3	26.27	25.85	0	11,947	0.00%
2021/06/04	0	0.00	22	25.90	26.10	-22	11,855	-0.19%
2021/06/03	15	26.13	28	25.94	25.95	-13	11,841	-0.11%
2021/06/02	0	0.00	2	25.45	25.55	-2	11,831	-0.02%
2021/06/01	0	0.00	1	26.35	26.20	-1	11,793	-0.01%
2021/05/31	0	0.00	3	26.00	26.50	-3	11,751	-0.03%
2021/05/28	3	25.10	21	25.26	25.55	-18	11,981	-0.15%
2021/05/27	20	24.00	0	0.00	24.30	20	11,942	0.17%
2021/05/25	0	0.00	12	23.85	23.60	-12	11,982	-0.10%
2021/05/24	0	0.00	3	22.67	23.25	-3	12,050	-0.02%
2021/05/21	0	0.00	1	21.85	21.95	-1	11,999	-0.01%
2021/05/20	1	21.55	0	0.00	21.35	1	12,096	0.01%
2021/05/19	3	21.83	1	22.25	22.10	2	12,097	0.02%
2021/05/18	7	21.49	9	21.29	21.80	-2	12,151	-0.02%
2021/05/17	4	19.93	11	20.15	19.90	-7	12,151	-0.06%
2021/05/14	2	22.80	1	23.50	22.10	1	12,055	0.01%
2021/05/13	0	0.00	12	21.28	22.50	-12	11,986	-0.10%
2021/05/12	7	23.43	2	22.75	22.75	5	11,919	0.04%
2021/05/11	3	25.42	0	0.00	25.25	3	11,737	0.03%
2021/05/10	11	28.28	8	28.44	27.80	3	11,608	0.03%
2021/05/07	6	27.13	5	26.54	27.20	1	11,453	0.01%
2021/05/06	11	25.75	1	25.65	25.60	10	11,383	0.09%
2021/05/05	10	25.77	3.3	25.81	25.00	6.7	11,293	0.06%
2021/05/04	6	26.55	13	26.86	26.20	-7	11,135	-0.06%
2021/05/03	9	29.22	11	29.41	28.85	-2	10,869	-0.02%
2021/04/29	33	30.93	27	30.63	30.60	6	10,593	0.06%
2021/04/28	33	31.91	13.1	32.64	31.80	19.9	10,243	0.19%
2021/04/27	25.5	30.64	17.5	31.06	30.55	8	9,693	0.08%
2021/04/26	37	29.36	80.8	29.53	29.75	-43.8	8,976	-0.49%
2021/04/23	0	0.00	2.6	26.67	27.05	-2.6	8,051	-0.03%
2021/04/22	38	26.37	19	26.27	25.20	19	7,897	0.24%
2021/04/21	11	26.21	9	26.78	26.75	2	7,743	0.03%
2021/04/20	7	25.00	8	25.93	25.65	-1	7,542	-0.01%
2021/04/19	9	24.86	3	24.83	24.90	6	7,507	0.08%
2021/04/16	3	25.30	1.1	25.33	24.90	1.9	7,506	0.03%
2021/04/14	6	25.86	5	24.65	24.65	1	7,507	0.01%
2021/04/13	11	27.51	7.2	26.26	25.65	3.8	7,429	0.05%
2021/04/12	18.4	28.39	13	28.76	27.60	5.4	7,244	0.07%
2021/04/09	29	27.67	37.5	27.68	27.35	-8.5	7,006	-0.12%
2021/04/08	17	26.30	18	26.27	26.10	-1	6,539	-0.02%
2021/04/07	31	25.15	25	25.20	26.90	6	6,411	0.09%
2021/04/06	12.3	24.63	12	24.53	24.55	0.3	6,453	0.00%
2021/04/01	14	23.93	25	24.20	24.40	-11	6,650	-0.17%
2021/03/31	15	23.26	16	23.30	23.05	-1	6,498	-0.02%
2021/03/30	0	0.00	5	22.81	22.70	-5	6,570	-0.08%
2021/03/29	4	22.53	0	0.00	22.40	4	6,634	0.06%
2021/03/26	10	22.52	2	22.40	22.40	8	6,809	0.12%
2021/03/25	5	23.34	9	22.71	22.75	-4	6,999	-0.06%
2021/03/23	38	24.19	40.2	23.78	23.70	-2.2	7,298	-0.03%
2021/03/22	10	23.79	4	23.70	23.80	6	7,206	0.08%
2021/03/19	6	23.48	6	23.63	23.75	0	7,246	0.00%
2021/03/18	7	23.92	8	23.73	23.60	-1	7,317	-0.01%
2021/03/17	15	23.93	12	23.64	23.60	3	7,592	0.04%
2021/03/16	43	23.63	5	23.58	23.60	38	7,732	0.49%
2021/03/15	21	23.72	6	23.83	24.20	15	7,843	0.19%
2021/03/11	0	0.00	3	22.40	22.50	-3	8,751	-0.03%
2021/03/10	5	22.00	0	0.00	22.00	5	8,925	0.06%
2021/03/09	3	22.17	0	0.00	22.05	3	9,104	0.03%
2021/03/08	2	23.40	3	22.73	22.00	-1	9,446	-0.01%
2021/03/05	11	22.59	0	0.00	22.50	11	9,853	0.11%
2021/03/04	1	23.10	18	23.40	22.80	-17	10,065	-0.17%
2021/03/03	40	23.29	7	23.46	23.15	33	10,324	0.32%
2021/03/02	0	0.00	10	25.30	25.30	-10	10,218	-0.10%
2021/02/26	10	23.15	0	0.00	23.00	10	10,230	0.10%
2021/02/25	0	0.00	2	23.35	23.55	-2	10,884	-0.02%
2021/02/24	4	24.50	2	24.60	24.25	2	10,966	0.02%
2021/02/23	3	23.70	9	23.43	23.40	-6	10,839	-0.06%
2021/02/22	7	23.87	1.1	24.18	23.90	6	10,788	0.06%
2021/02/19	0	0.00	2	23.10	23.10	-2	10,673	-0.02%
2021/02/18	0	0.00	3	22.87	22.85	-3	10,663	-0.03%
2021/02/17	3	22.35	2	22.18	22.45	1	10,550	0.01%
2021/02/02	1	20.70	0	0.00	20.60	1	10,454	0.01%
2021/01/28	2	22.05	3	21.78	21.40	-1	10,481	-0.01%
2021/01/27	1	21.70	0	0.00	21.85	1	10,410	0.01%
2021/01/26	1	21.60	1	21.15	21.10	0	10,385	0.00%
2021/01/25	1	21.30	1	21.40	21.50	0	10,372	0.00%
2021/01/22	1	20.50	3	20.85	21.25	-2	10,346	-0.02%
2021/01/20	7	21.77	5	21.00	21.00	2	10,282	0.02%
2021/01/19	0	0.00	4.5	21.99	22.00	-4.5	10,310	-0.04%
2021/01/14	18	22.88	18	23.18	23.25	0	10,208	0.00%
2021/01/13	1	22.55	4	22.45	22.65	-3	10,221	-0.03%
2021/01/12	1	21.80	5	22.71	21.75	-4	10,497	-0.04%
2021/01/11	5	22.00	17	21.96	22.80	-12	10,476	-0.11%
2021/01/08	2	22.50	15	23.00	22.50	-13	10,420	-0.12%
2021/01/07	3	23.18	2	23.15	23.00	1	10,327	0.01%
2021/01/06	10	23.37	15.8	23.27	22.75	-5.8	10,263	-0.06%
2021/01/05	1	23.85	18	23.93	23.70	-17	10,140	-0.17%
2021/01/04	8	24.19	6	24.03	24.00	2	10,074	0.02%
2020/12/31	25	24.51	3	24.40	24.40	22	9,957	0.22%
2020/12/30	3	25.30	3	25.10	25.10	0	9,864	0.00%
2020/12/29	30	26.05	20	26.61	25.00	10	9,700	0.10%
2020/12/28	13	25.57	13.5	25.93	27.10	-0.5	9,191	-0.01%
2020/12/25	6	25.14	11	24.79	24.65	-5	8,791	-0.06%
2020/12/24	11	25.15	1	25.20	24.60	10	8,713	0.11%
2020/12/23	10	24.05	12	24.03	24.35	-2	8,513	-0.02%
2020/12/22	41	25.06	3	24.97	23.55	38	8,524	0.45%
2020/12/21	13	24.79	8.5	25.16	24.55	4.5	8,407	0.05%
2020/12/18	2	24.20	6.5	24.48	24.25	-4.5	8,315	-0.05%
2020/12/17	3	23.90	8	24.06	23.60	-5	8,165	-0.06%
2020/12/16	0	0.00	1	23.30	22.95	-1	7,958	-0.01%
2020/12/15	0	0.00	7	23.76	22.75	-7	7,936	-0.09%
2020/12/14	4	24.10	14	24.01	23.85	-10	7,872	-0.13%
2020/12/11	4	24.33	9	24.13	24.30	-5	7,860	-0.06%
2020/12/10	9	23.34	23	22.90	23.50	-14	7,593	-0.18%
2020/12/09	7	24.84	2.5	24.72	24.65	4.5	7,409	0.06%
2020/12/08	47.1	25.16	32	25.27	25.30	15.1	7,259	0.21%
2020/12/07	16	24.38	14	24.41	24.50	2	6,682	0.03%
2020/12/04	5	20.90	58	22.03	22.30	-53	6,248	-0.85%
2020/12/03	1.5	20.65	1	20.30	20.30	0.5	6,111	0.01%
2020/12/02	14	21.69	0	21.40	21.45	14	6,069	0.23%
2020/12/01	10	20.50	28.3	21.11	21.40	-18.3	6,135	-0.30%
2020/11/30	11	20.25	0	0.00	20.20	11	5,683	0.19%
2020/11/27	6	19.48	10	19.65	19.95	-4	5,517	-0.07%
2020/11/26	1	19.10	14.2	18.95	19.10	-13.2	5,195	-0.25%
2020/11/25	1	18.05	0	0.00	18.15	1	4,977	0.02%
2020/11/24	65	19.10	2	18.88	18.45	63	4,843	1.30%
2020/11/23	0	0.00	7	18.88	19.00	-7	4,156	-0.17%
2020/11/20	0	0.00	11.2	17.43	17.30	-11.2	3,988	-0.28%
2020/11/11	0	0.00	1	16.65	16.65	-1	4,168	-0.02%
2020/11/10	1	16.85	0	0.00	16.75	1	4,182	0.02%
2020/11/09	0	0.00	6	17.45	17.45	-6	4,150	-0.14%
2020/11/06	1	17.55	0	0.00	17.60	1	4,154	0.02%
2020/11/05	0	0.00	1.1	17.18	17.05	-1.1	4,090	-0.03%
2020/10/29	0	0.00	1	17.20	17.15	-1	4,245	-0.02%
2020/10/28	0	0.00	3.3	17.75	17.65	-3.3	4,385	-0.07%
2020/10/27	1	18.00	0	0.00	17.70	1	4,427	0.02%
2020/10/26	0	0.00	2	18.55	18.95	-2	4,387	-0.05%
2020/10/23	0	0.00	1	18.80	18.90	-1	4,402	-0.02%
2020/10/22	0	0.00	1	19.20	18.35	-1	4,398	-0.02%
2020/10/21	3	19.20	2	19.38	19.00	1	4,391	0.02%
2020/10/20	7	20.26	15	20.67	19.85	-8	4,334	-0.18%
2020/10/19	0	0.00	8	18.66	19.05	-8	4,077	-0.20%
2020/10/16	0	0.00	0.4	17.30	17.35	-0.4	4,197	-0.01%
2020/10/12	10	17.30	2	17.08	17.15	8	4,845	0.17%
2020/10/08	1	17.60	0	0.00	17.20	1	4,954	0.02%
2020/10/07	2.5	17.94	2	17.63	17.50	0.5	5,256	0.01%
2020/10/05	0	0.00	2	16.78	16.65	-2	5,479	-0.04%
2020/09/30	1	16.30	2.5	16.25	16.45	-1.5	5,467	-0.03%
2020/09/28	0	0.00	5	17.40	17.05	-5	5,473	-0.09%
2020/09/16	6	9.50	31	9.45	9.41	-25	5,542	-0.45%
2020/09/15	9	9.74	2	9.71	9.69	7	5,444	0.13%
2020/09/14	5	9.98	65	9.70	10.15	-60	5,374	-1.12%
2020/09/11	0	0.00	2	9.51	9.50	-2	5,211	-0.04%
2020/09/10	3	9.86	0	0.00	9.80	3	5,174	0.06%
2020/09/08	0	0.00	10	10.05	9.98	-10	5,201	-0.19%
2020/09/02	5	10.25	0	0.00	10.15	5	5,144	0.10%
2020/09/01	2	10.10	0	0.00	10.05	2	5,150	0.04%
2020/08/31	0	0.00	20	10.20	10.05	-20	5,140	-0.39%
2020/08/28	0	0.00	1	10.30	10.30	-1	5,215	-0.02%
2020/08/27	0	0.00	2	10.75	10.25	-2	5,453	-0.04%
2020/08/26	1	10.90	3	10.83	10.60	-2	5,289	-0.04%
2020/08/25	0	0.00	10	11.30	11.30	-10	4,870	-0.21%
2020/08/24	0	0.00	19	10.30	10.30	-19	4,826	-0.39%
2020/08/20	1	9.44	0	0.00	9.22	1	4,736	0.02%
2020/08/19	0	0.00	2	9.95	9.94	-2	4,687	-0.04%
2020/08/12	17	9.96	2	9.91	10.10	15	4,617	0.32%
2020/08/11	2	10.40	11	10.31	10.40	-9	4,521	-0.20%
2020/08/10	1	9.59	0	0.00	9.46	1	4,401	0.02%
2020/08/07	2	9.68	0	0.00	9.66	2	4,395	0.05%
2020/07/30	0	0.00	7	9.98	9.99	-7	4,345	-0.16%
2020/07/28	30	9.94	12	9.80	9.51	18	4,339	0.41%
2020/07/27	0	0.00	0.6	10.05	10.10	-0.6	4,318	-0.01%
2020/07/24	1	10.60	0	0.00	10.45	1	4,274	0.02%
2020/07/23	13	11.21	56	11.30	11.05	-43	4,198	-1.02%
2020/07/22	29	10.84	15	10.89	11.00	14	4,048	0.35%
2020/07/21	0	0.00	10	10.36	10.60	-10	3,991	-0.25%
2020/07/20	8	9.80	0	0.00	10.10	8	3,962	0.20%
2020/07/17	2	9.95	16	9.95	9.95	-14	3,936	-0.36%
2020/07/16	10	10.45	1	10.20	10.35	9	3,912	0.23%
2020/07/15	10	10.90	0	0.00	10.25	10	3,905	0.26%
2020/07/14	16	10.71	0	0.00	10.60	16	3,919	0.41%
2020/07/13	4	11.16	33.1	10.83	11.45	-29.1	3,884	-0.75%
2020/07/10	5	10.74	0	0.00	10.65	5	3,708	0.13%
2020/07/09	84	11.89	11	11.80	11.80	73	3,645	2.00%
2020/07/08	42	13.31	33	13.45	13.10	9	3,509	0.26%
2020/07/07	0	0.00	10.3	12.50	12.50	-10.3	3,052	-0.34%
2020/07/06	20	11.13	3	11.40	11.40	17	3,002	0.57%
2020/07/03	38	10.25	4	10.40	10.40	34	2,902	1.17%
2020/07/02	1	9.30	0	0.00	9.47	1	2,592	0.04%
2020/07/01	10	8.21	2	8.18	8.61	8	2,418	0.33%
2020/06/29	1	8.00	0	0.00	7.82	1	2,285	0.04%
2020/06/24	5	7.96	2	7.94	7.96	3	2,243	0.13%
2020/06/23	2	8.14	7	8.37	8.37	-5	2,162	-0.23%
2020/06/16	2	7.99	0	0.00	7.99	2	2,014	0.10%
2020/06/09	0	0.00	1	8.34	8.20	-1	1,772	-0.06%
2020/06/08	0	0.00	100	8.05	8.37	-100	1,724	-5.80%
2020/06/04	2	8.23	9	8.08	8.19	-7	1,633	-0.43%
2020/06/03	101	7.90	22	8.12	8.25	79	1,531	5.16%	大買/
2020/06/01	9	6.70	0	0.00	6.82	9	1,234	0.73%
2020/05/28	0	0.00	4	6.17	6.15	-4	1,262	-0.32%
2020/05/26	4	6.09	0	0.00	6.08	4	1,421	0.28%
2020/05/25	0	0.00	13	6.08	6.10	-13	1,449	-0.90%
2020/05/22	1	6.23	0	0.00	6.22	1	1,491	0.07%
2020/05/21	0	0.00	1	6.24	6.23	-1	1,484	-0.07%
2020/05/12	10	6.68	0	0.00	6.73	10	1,399	0.71%
2020/05/05	4	6.68	0	0.00	6.69	4	1,340	0.30%
2020/05/04	2	6.52	10	6.56	6.52	-8	1,328	-0.60%
2020/04/30	9	6.62	4	6.71	6.70	5	1,309	0.38%
2020/04/22	20	5.95	0	0.00	6.05	20	1,307	1.53%
2020/04/17	0	0.00	20	6.50	6.53	-20	1,265	-1.58%
2020/04/15	0	0.00	10	5.76	5.90	-10	1,172	-0.85%
2020/04/13	3	5.65	0	0.00	5.58	3	1,147	0.26%
2020/04/10	10	5.76	0	0.00	5.64	10	1,146	0.87%
2020/04/07	10	5.13	0	0.00	5.18	10	1,124	0.89%
2020/03/27	10	5.10	0	0.00	5.00	10	1,218	0.82%
2020/03/26	2	5.10	0	0.00	5.05	2	1,233	0.16%
2020/03/25	0	0.00	0.8	4.99	5.01	-0.8	1,344	-0.06%
2020/03/20	0	0.00	99	4.44	4.37	-99	1,462	-6.77%
2020/03/19	2	4.14	0	0.00	4.14	2	1,454	0.14%
2020/03/18	10	4.70	0	0.00	4.59	10	1,444	0.69%
2020/03/17	0	0.00	3	4.60	4.64	-3	1,449	-0.21%
2020/03/13	0	0.00	3	5.03	5.08	-3	1,502	-0.20%
2020/03/10	0	0.00	3	5.82	6.25	-3	1,484	-0.20%
2020/03/09	0	0.00	2	5.80	5.74	-2	1,484	-0.13%
2020/03/05	0	0.00	10	6.63	6.57	-10	1,445	-0.69%
2020/03/03	0	0.00	2	6.81	6.75	-2	1,419	-0.14%
2020/03/02	2	6.65	7	6.61	6.70	-5	1,393	-0.36%
2020/02/27	1	7.06	18	7.16	7.06	-17	1,355	-1.25%
2020/02/26	0	0.00	4	7.46	7.46	-4	1,243	-0.32%
2020/02/25	10	8.28	2	8.35	8.28	8	1,221	0.65%
2020/02/04	0	0.00	1	9.22	9.20	-1	1,184	-0.08%
2020/02/03	3	8.89	0	0.00	8.90	3	1,187	0.25%
2020/01/31	50	9.32	5	9.01	9.31	45	1,172	3.84%
2020/01/20	45	10.30	0	0.00	10.25	45	1,166	3.86%
2020/01/17	1	10.30	0	0.00	10.25	1	1,183	0.08%
2020/01/14	2	10.40	0	0.00	10.45	2	1,187	0.17%
2020/01/08	2	10.30	0	0.00	10.30	2	1,190	0.17%
2019/12/30	7	10.97	0	0.00	10.90	7	1,141	0.61%
2019/12/26	3	10.27	0	10.20	10.30	2.9	1,070	0.27%
2019/12/20	20	10.98	0	0.00	10.85	20	992	2.01%
2019/12/19	2	10.55	1	10.60	10.65	1	869	0.12%
2019/12/17	0	0.00	3	10.40	10.40	-3	782	-0.38%
2019/12/16	0	0.00	2	9.80	9.87	-2	721	-0.28%
2019/12/11	0	0.00	1	9.97	9.97	-1	702	-0.14%
2019/12/10	1	9.91	0	0.00	9.88	1	679	0.15%
2019/12/09	1	9.47	0	0.00	9.47	1	639	0.16%
2019/12/06	10	9.49	0	0.00	9.49	10	643	1.55%
2019/11/29	1	9.32	0	0.00	9.30	1	643	0.16%
2019/11/22	0	0.00	0	8.97	8.98	0	605	0.00%
2019/11/15	10	9.11	0	0.00	9.15	10	583	1.71%
2019/11/11	0	0.00	0.5	9.25	9.26	-0.5	581	-0.08%
2019/11/05	5	9.50	0	0.00	9.48	5	578	0.86%
2019/11/04	0	0.00	1	9.36	9.38	-1	581	-0.17%
2019/11/01	1	9.45	0	0.00	9.40	1	583	0.17%
2019/10/23	0	0.00	1	9.96	9.97	-1	645	-0.15%
2019/10/22	0	0.00	1	10.05	10.00	-1	680	-0.15%
2019/10/18	1	10.00	0	0.00	10.00	1	684	0.15%
2019/10/16	1	10.20	0	0.00	10.15	1	713	0.14%
2019/10/15	0	0.00	1	10.20	10.15	-1	716	-0.14%
2019/10/08	0	0.00	1	10.40	10.35	-1	760	-0.13%
2019/10/04	1	10.50	0	0.00	10.40	1	779	0.13%
2019/10/03	1	10.50	5	10.40	10.45	-4	781	-0.51%
2019/10/02	1	10.55	0	0.00	10.55	1	781	0.13%
2019/09/24	0	0.00	20	10.80	10.80	-20	816	-2.45%
2019/09/09	0	0.00	2	10.90	10.85	-2	848	-0.24%
2019/08/28	0	0.00	10	10.60	10.65	-10	904	-1.11%
2019/08/26	0	0.00	8	10.55	10.60	-8	1,027	-0.78%
2019/08/22	10	10.80	0	0.00	10.75	10	1,032	0.97%
2019/08/16	0	0.00	5	10.66	10.70	-5	1,207	-0.41%
2019/08/15	1	10.30	0	0.00	10.40	1	1,303	0.08%
2019/08/07	0	0.00	1	10.65	10.65	-1	1,304	-0.08%
2019/08/06	0	0.00	2	10.55	10.45	-2	1,306	-0.15%
2019/08/02	1	11.00	0	0.00	10.95	1	1,298	0.08%
2019/07/31	0	0.00	3	11.25	11.20	-3	1,303	-0.23%
2019/07/25	1	11.95	7	11.79	11.80	-6	1,249	-0.48%
2019/07/22	10	11.30	0	0.00	11.20	10	1,125	0.89%
2019/07/19	0	0.00	2	11.35	11.35	-2	1,120	-0.18%
2019/07/12	1	11.10	0	0.00	11.30	1	1,064	0.09%
2019/07/08	1	10.90	0	0.00	11.00	1	1,082	0.09%
2019/07/05	0	0.00	2	10.95	10.95	-2	1,083	-0.18%
2019/07/04	0	0.00	3	10.97	10.95	-3	1,095	-0.27%
2019/07/03	5	11.17	2	10.95	11.00	3	1,099	0.27%
2019/07/02	1	10.80	1	10.95	11.00	0	1,097	0.00%
2019/06/28	1	10.95	2	11.20	11.10	-1	1,084	-0.09%
2019/06/24	0	0.00	50	10.50	10.55	-50	1,063	-4.70%
2019/06/19	0	0.00	20	10.50	10.60	-20	1,065	-1.88%
2019/06/14	0	0.00	5	10.65	10.50	-5	1,063	-0.47%
2019/06/13	0	0.00	8	10.80	10.70	-8	1,063	-0.75%
2019/06/10	5	11.35	0	0.00	11.35	5	1,041	0.48%
2019/06/05	8	11.50	0	0.00	11.45	8	1,031	0.78%
2019/06/04	0	0.00	1	11.80	11.50	-1	1,014	-0.10%
2019/06/03	71	11.80	10	11.60	11.85	61	996	6.12%
2019/05/29	0	0.00	2	10.50	10.55	-2	892	-0.22%
2019/05/23	2	11.28	20	11.10	11.05	-18	991	-1.82%
2019/05/22	0	0.00	11.1	11.00	11.00	-11.1	908	-1.22%
2019/05/10	10	9.28	0	0.00	9.23	10	814	1.23%
2019/04/26	0	0.00	20	9.97	9.99	-20	779	-2.56%
2019/04/25	0	0.00	70	10.00	10.05	-70	771	-9.07%
2019/04/22	0	0.00	2	10.10	10.10	-2	760	-0.26%
2019/04/18	3	10.40	0	0.00	10.15	3	744	0.40%
2019/04/17	1	10.40	12	10.60	10.60	-11	731	-1.50%
2019/04/16	0	0.00	8	10.00	10.05	-8	697	-1.15%
2019/04/09	10	10.30	20	10.33	10.35	-10	667	-1.50%
2019/04/08	0	0.00	20	10.13	10.15	-20	666	-3.00%
2019/04/03	2	10.20	28	10.05	10.10	-26	661	-3.93%
2019/04/02	0	0.00	4	10.20	10.20	-4	658	-0.61%
2019/04/01	0	0.00	3	9.99	10.00	-3	653	-0.46%
2019/03/28	3	10.10	0	0.00	10.20	3	667	0.45%
2019/03/27	1	10.20	0	0.00	10.20	1	688	0.15%
2019/03/22	0	0.00	20	10.40	10.25	-20	762	-2.62%
2019/03/21	0	0.00	31	10.52	10.50	-31	774	-4.00%
2019/03/20	0	0.00	20	10.51	10.60	-20	778	-2.57%
2019/03/15	0	0.00	1	10.60	10.55	-1	775	-0.13%
2019/03/12	1	10.90	0	0.00	10.90	1	766	0.13%
2019/03/08	3	10.65	0	0.00	10.80	3	765	0.39%
2019/03/07	3.6	10.78	0	0.00	10.70	3.6	765	0.46%
2019/03/05	2	10.60	0	0.00	10.75	2	753	0.27%
2019/03/04	10	10.75	0	0.00	10.80	10	746	1.34%
2019/02/27	2	10.95	0	0.00	11.00	2	736	0.27%
2019/02/26	30	11.12	20	11.05	11.05	10	724	1.38%
2019/02/25	0	0.00	2	11.10	11.00	-2	706	-0.28%
2019/02/22	30	11.43	0	0.00	11.40	30	666	4.50%
2019/02/15	2	9.63	0	0.00	9.69	2	516	0.39%
2019/02/14	0	0.00	2	9.64	9.64	-2	507	-0.39%
2019/01/22	1	9.45	0	0.00	9.31	1	500	0.20%
2018/12/27	0	0.00	10	9.94	9.87	-10	584	-1.71%
2018/12/17	0	0.00	0	10.40	10.40	0	484	-0.01%
2018/11/28	2	9.35	0	0.00	9.35	2	485	0.41%
2018/11/14	0	0.00	2	8.56	8.55	-2	523	-0.38%
2018/10/30	0	0.00	6	8.09	8.15	-6	681	-0.88%
2018/10/29	0	0.00	8	8.10	8.07	-8	691	-1.16%
2018/10/26	1	7.98	10	8.02	8.03	-9	744	-1.21%
2018/10/25	0	0.00	15	8.25	8.07	-15	774	-1.94%
2018/10/16	0	0.00	1	9.82	9.82	-1	787	-0.13%
2018/10/11	0	0.00	2	9.69	9.68	-2	839	-0.24%
2018/10/03	5	11.40	0	0.00	11.30	5	1,012	0.49%
2018/10/02	1	11.50	5	11.55	11.55	-4	1,014	-0.39%
2018/09/28	0	0.00	10	11.50	11.40	-10	1,033	-0.97%
2018/09/21	17	11.62	0	0.00	11.65	17	1,067	1.59%
2018/09/19	20	11.35	0	0.00	11.45	20	1,066	1.87%
2018/09/17	0	0.00	19	11.48	11.35	-19	1,100	-1.73%
2018/09/14	0	0.00	215	11.41	11.50	-215	1,112	-19.33%	大賣/鉅額交易
2018/09/13	10	11.30	207	11.39	11.40	-197	1,115	-17.67%	大賣/鉅額交易
2018/09/12	0	0.00	10	11.30	11.30	-10	1,123	-0.89%
2018/09/10	1	11.55	0	0.00	11.60	1	1,190	0.08%
2018/09/07	1	12.35	0	0.00	12.35	1	1,221	0.08%
2018/08/30	1	12.35	0	0.00	12.35	1	1,371	0.07%
2018/08/24	0	0.00	1	12.40	12.25	-1	1,629	-0.06%
2018/08/23	0	0.00	5	12.35	12.30	-5	1,753	-0.29%
2018/08/22	5	12.40	0	0.00	12.30	5	1,934	0.26%
2018/08/20	0	0.00	10	12.45	12.25	-10	2,472	-0.40%
2018/08/10	1	13.10	0	0.00	12.90	1	2,604	0.04%
2018/08/09	0	0.00	11	13.50	13.65	-11	2,580	-0.43%
2018/08/03	0	0.00	2	13.75	13.80	-2	2,614	-0.08%
2018/08/02	18	14.41	0	0.00	13.90	18	2,625	0.69%
2018/08/01	0	0.00	2	14.35	14.35	-2	2,596	-0.08%
2018/07/30	1	13.35	0	0.00	13.30	1	2,560	0.04%
2018/07/24	0	0.00	2	13.85	13.85	-2	2,533	-0.08%
2018/07/19	9	14.04	0	0.00	13.90	9	2,515	0.36%
2018/07/16	0	0.00	1	14.60	14.60	-1	2,467	-0.04%
2018/07/10	1	12.35	0	0.00	12.20	1	2,333	0.04%
2018/07/05	0	0.00	4	12.60	12.35	-4	2,339	-0.17%
2018/07/04	0	0.00	39	12.90	12.65	-39	2,348	-1.66%
2018/06/27	0	0.00	11	13.30	13.15	-11	2,352	-0.47%
2018/06/21	21	13.70	2	13.90	13.60	19	2,346	0.81%
2018/06/20	2	13.60	70	13.61	13.60	-68	2,352	-2.89%
2018/06/19	4	14.60	0	0.00	14.30	4	2,312	0.17%
2018/06/15	15	14.42	2	14.80	14.80	13	2,293	0.57%
2018/06/14	5	14.14	0	0.00	14.15	5	2,251	0.22%
2018/06/11	20	14.15	1	14.15	14.10	19	2,217	0.86%
2018/06/08	2	14.60	0	0.00	14.60	2	2,191	0.09%
2018/06/07	17	14.86	3	14.85	14.80	14	2,186	0.64%
2018/06/06	0	0.00	2	15.05	15.10	-2	2,157	-0.09%
2018/06/05	10	14.60	0	0.00	14.70	10	2,088	0.48%
2018/06/01	36	14.44	0	0.00	14.30	36	2,029	1.77%
2018/05/31	3	14.80	30	14.87	14.70	-27	1,961	-1.38%
2018/05/30	0	0.00	30	15.10	15.35	-30	1,847	-1.62%
2018/05/29	46	15.37	38	15.61	15.70	8	1,679	0.48%
2018/05/28	10	13.30	21	13.96	14.30	-11	1,306	-0.84%
2018/05/25	1	13.05	8	12.96	13.05	-7	1,166	-0.60%
2018/05/22	0	0.00	10	12.20	12.65	-10	1,056	-0.95%
2018/05/15	0	0.00	1	11.70	11.55	-1	1,050	-0.10%
2018/05/14	0	0.00	1	11.50	11.40	-1	1,110	-0.09%
2018/05/11	3	11.45	10	11.65	11.50	-7	1,137	-0.62%
2018/05/10	10	11.40	6	11.59	11.60	4	1,137	0.35%
2018/05/09	0	0.00	20	11.30	11.55	-20	1,135	-1.76%
2018/05/07	10	10.80	0	0.00	10.75	10	1,194	0.84%
2018/05/03	10	10.70	0	0.00	10.75	10	1,327	0.75%
2018/05/02	2	10.88	0	0.00	10.85	2	1,348	0.15%
2018/04/25	0	0.00	4	10.70	10.85	-4	1,607	-0.25%
2018/04/23	5	11.05	0	0.00	11.15	5	1,660	0.30%
2018/04/18	4	11.43	0	0.00	11.65	4	1,756	0.23%
2018/04/16	0	0.00	10	11.80	11.80	-10	1,784	-0.56%
2018/04/12	7	11.80	0	0.00	11.90	7	1,888	0.37%
2018/04/10	11	11.76	0	0.00	11.80	11	2,199	0.50%
2018/03/30	10	11.95	0	0.00	11.95	10	2,678	0.37%
2018/03/28	0	0.00	32.7	12.10	12.20	-32.7	2,822	-1.16%
2018/03/27	0	0.00	6	12.30	12.35	-6	2,841	-0.21%
2018/03/23	1	12.40	30	12.50	12.40	-29	2,838	-1.02%
2018/03/20	0	0.00	1	13.00	12.95	-1	2,832	-0.04%
2018/03/19	0.4	12.85	2	12.85	12.95	-1.6	2,843	-0.06%
2018/03/16	1	13.00	0	0.00	12.90	1	2,854	0.04%
2018/03/14	1	13.05	0	0.00	13.00	1	2,899	0.03%
2018/03/08	0	0.00	18	13.00	12.95	-18	3,025	-0.60%
2018/03/07	10	12.85	0	0.00	12.90	10	3,024	0.33%
2018/03/06	20	13.20	0.1	13.15	13.15	19.9	3,052	0.65%
2018/03/02	1	13.20	0	0.00	13.20	1	3,304	0.03%
2018/03/01	2	13.25	0	0.00	13.35	2	3,324	0.06%
2018/02/27	5	13.55	10	13.65	13.45	-5	3,354	-0.15%
2018/02/23	5	13.80	4	13.80	13.75	1	3,459	0.03%
2018/02/22	7	13.56	4	13.68	13.70	3	3,524	0.09%
2018/02/12	23	13.34	30	13.27	13.20	-7	3,570	-0.20%
2018/02/09	0	0.00	30	12.93	13.35	-30	3,575	-0.84%
2018/02/07	3	14.07	0	0.00	13.95	3	3,590	0.08%
2018/02/06	10	14.20	3	14.50	13.60	7	3,657	0.19%
2018/02/05	26	14.94	5	14.90	14.95	21	3,698	0.57%
2018/02/02	2	15.45	0	0.00	15.40	2	3,765	0.05%
2018/02/01	0	0.00	8	15.51	15.55	-8	3,837	-0.21%
2018/01/31	3	15.55	0	0.00	15.55	3	3,861	0.08%
2018/01/29	49	15.80	53	16.11	16.15	-4	3,953	-0.10%
2018/01/26	3	15.73	1	15.60	15.55	2	3,923	0.05%
2018/01/25	3	15.67	3	15.42	15.30	0	3,954	0.00%
2018/01/24	13	15.52	1	15.50	15.45	12	4,103	0.29%
2018/01/23	53	16.03	0	0.00	15.85	53	4,214	1.26%
2018/01/22	21	14.92	1	15.12	15.90	20	4,257	0.47%
2018/01/19	2	15.25	3	15.30	15.20	-1	4,505	-0.02%
2018/01/18	6	15.79	0.1	15.50	15.55	5.9	4,836	0.12%
2018/01/17	3	15.75	21	15.70	15.75	-18	4,940	-0.36%
2018/01/16	2	15.85	11	15.91	15.95	-9	4,929	-0.18%
2018/01/15	102	15.43	0	0.00	15.40	102	4,882	2.09%	大買/鉅額交易
2018/01/12	62	15.31	0	0.00	15.35	62	4,914	1.26%
2018/01/11	0	0.00	2	15.35	15.40	-2	5,006	-0.04%
2018/01/10	58	15.20	0	0.00	15.15	58	5,052	1.15%
2018/01/09	40	15.54	0	0.00	15.35	40	5,136	0.78%
2018/01/08	8	15.84	8	15.72	15.50	0	5,334	0.00%
2018/01/05	52	16.17	0	0.00	16.10	52	5,345	0.97%
2018/01/04	122	16.17	16	16.36	16.80	106	5,258	2.02%	大買/鉅額交易
2018/01/03	105	15.52	0	0.00	15.50	105	5,045	2.08%	大買/鉅額交易
2018/01/02	2	15.80	1	15.40	15.45	1	5,017	0.02%