鈺創 (5351)-統一-新竹券商分點個股進出

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
33.80
漲跌
▲0.15
漲幅
+0.45%
成交量
973張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:13:30

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0	0.00	1	33.80	33.80	-1	1,835	-0.05%
2024/11/13	0	0.00	5	36.66	36.50	-5	1,810	-0.28%
2024/11/12	4	37.80	0	0.00	36.90	4	1,818	0.22%
2024/11/05	0	0.00	2	37.95	37.95	-2	2,026	-0.10%
2024/10/30	2	37.85	0	0.00	37.40	2	2,207	0.09%
2024/10/29	9	38.27	2	37.65	37.65	7	2,226	0.31%
2024/10/25	0	0.00	6	40.30	39.75	-6	2,209	-0.27%
2024/10/24	18	40.11	3	40.00	40.05	15	2,208	0.68%
2024/10/18	6	38.80	0	0.00	38.75	6	2,200	0.27%
2024/10/17	7	40.26	27.3	39.96	39.75	-20.3	2,206	-0.92%
2024/10/16	0	0.00	4	40.06	40.20	-4	2,196	-0.18%
2024/10/15	5	39.80	2	39.75	39.65	3	2,197	0.14%
2024/10/14	0	0.00	2	39.00	39.80	-2	2,194	-0.09%
2024/10/11	14	38.08	10	38.30	38.55	4	2,173	0.18%
2024/10/09	5	39.14	0	0.00	38.65	5	2,167	0.23%
2024/10/08	3	39.48	0	0.00	39.40	3	2,190	0.14%
2024/10/07	5	39.49	0	0.00	40.05	5	2,228	0.22%
2024/10/04	25	40.01	25	40.13	39.95	0	2,188	0.00%
2024/09/23	1	36.50	0	0.00	36.60	1	2,090	0.05%
2024/09/20	2	36.50	0	0.00	36.35	2	2,181	0.09%
2024/09/19	3.3	35.95	4	35.95	36.70	-0.7	2,261	-0.03%
2024/09/04	0	0.00	3	36.32	36.10	-3	3,007	-0.10%
2024/08/29	0.9	39.00	0	0.00	38.90	0.9	3,086	0.03%
2024/08/28	0	0.00	3	39.50	39.25	-3	3,109	-0.10%
2024/08/20	0	0.00	11	40.17	40.05	-11	3,590	-0.31%
2024/08/19	0	0.00	0.1	39.85	40.00	-0.1	3,634	0.00%
2024/08/16	0	0.00	0	39.10	39.10	0	3,855	0.00%
2024/08/15	0.1	39.20	0	0.00	39.05	0.1	3,887	0.00%
2024/08/14	11	39.06	5	39.30	39.15	6	4,030	0.15%
2024/08/13	5	38.80	0	0.00	38.80	5	4,144	0.12%
2024/08/09	2	38.80	0	0.00	38.10	2	4,519	0.04%
2024/08/07	0	0.00	8.3	37.98	38.05	-8.3	4,442	-0.19%
2024/08/05	3	35.73	1	35.65	35.60	2	4,543	0.04%
2024/08/02	3	39.70	1	39.60	39.50	2	4,466	0.04%
2024/08/01	1	41.90	0	0.00	41.95	1	4,437	0.02%
2024/07/30	0	0.00	2	41.20	41.60	-2	4,429	-0.05%
2024/07/26	1	42.25	2	42.10	42.30	-1	4,407	-0.02%
2024/07/22	1	44.00	0	0.00	43.70	1	4,433	0.02%
2024/07/19	3	44.90	10	45.35	44.65	-7	4,427	-0.16%
2024/07/18	4	45.73	0	0.00	45.60	4	4,477	0.09%
2024/07/17	3	46.98	0	0.00	46.90	3	4,532	0.07%
2024/07/16	1	47.05	4	47.10	47.00	-3	4,572	-0.07%
2024/07/12	1	47.90	0	0.00	47.80	1	4,639	0.02%
2024/07/11	4	48.80	0	0.00	48.20	4	4,654	0.09%
2024/07/10	0	0.00	10.5	48.31	48.35	-10.5	4,737	-0.22%
2024/07/09	3	49.30	0	0.00	49.10	3	4,809	0.06%
2024/07/05	3	50.12	15	49.93	50.20	-12	5,176	-0.23%
2024/07/04	9	49.38	0	0.00	49.10	9	5,326	0.17%
2024/07/03	1	49.60	0	0.00	49.35	1	5,348	0.02%
2024/07/02	2	48.55	1	49.00	48.40	1	5,351	0.02%
2024/06/28	10	49.60	0	0.00	50.40	10	5,416	0.18%
2024/06/27	4	49.69	1	49.25	49.25	3	5,561	0.05%
2024/06/26	6	50.75	2	50.50	50.40	4	5,549	0.07%
2024/06/25	1	51.90	0	0.00	51.80	1	5,502	0.02%
2024/06/24	2	53.10	14	53.11	53.40	-12	5,494	-0.22%
2024/06/21	9	52.20	5	52.18	52.20	4	5,499	0.07%
2024/06/20	6	52.50	6	52.48	52.50	0	5,522	0.00%
2024/06/19	8	50.96	3	50.60	50.70	5	5,483	0.09%
2024/06/18	20	53.25	8	53.23	52.80	12	5,472	0.22%
2024/06/17	0	0.00	2	52.30	52.60	-2	5,428	-0.04%
2024/06/13	1	52.60	0	0.00	52.40	1	5,377	0.02%
2024/06/12	5	51.94	3	51.87	51.50	2	5,338	0.04%
2024/06/11	0	0.00	1	51.50	51.40	-1	5,317	-0.02%
2024/06/07	1	49.70	0	0.00	50.00	1	5,320	0.02%
2024/06/06	1	48.85	0	0.00	48.95	1	5,340	0.02%
2024/06/05	3	50.43	0	0.00	50.00	3	5,351	0.06%
2024/06/04	2	52.00	2	50.90	50.80	0	5,383	0.00%
2024/06/03	0	0.00	1	51.60	51.40	-1	5,424	-0.02%
2024/05/31	2	51.30	0	0.00	51.10	2	5,466	0.04%
2024/05/30	0	0.00	3	51.60	51.60	-3	5,525	-0.05%
2024/05/29	4	53.43	154	52.72	52.20	-150	5,610	-2.67%	大賣/鉅額交易
2024/05/28	2	53.05	23	53.00	53.30	-21	5,658	-0.37%
2024/05/27	2	52.25	14	52.02	52.90	-12	5,725	-0.21%
2024/05/24	0	0.00	2	51.10	50.60	-2	5,905	-0.03%
2024/05/23	10	51.20	1	51.20	50.80	9	6,042	0.15%
2024/05/22	5	51.90	5	52.20	51.70	0	6,080	0.00%
2024/05/21	1	50.10	0	0.00	50.90	1	5,927	0.02%
2024/05/20	157	50.22	0	0.00	49.45	157	5,953	2.64%	大買/鉅額交易
2024/05/17	0	0.00	5	50.00	49.85	-5	6,073	-0.08%
2024/05/16	8	51.08	15	51.42	50.90	-7	5,997	-0.12%
2024/05/15	3	47.35	1	47.90	47.75	2	5,717	0.03%
2024/05/14	2	47.80	5	47.47	47.75	-3	5,735	-0.05%
2024/05/13	2	45.40	0	0.00	45.60	2	5,841	0.03%
2024/05/10	1	44.65	0	0.00	45.35	1	5,894	0.02%
2024/05/09	8	45.06	10	45.30	44.50	-2	5,900	-0.03%
2024/05/08	2	47.90	2	48.03	48.05	0	5,798	0.00%
2024/05/07	2	48.55	0	0.00	48.00	2	5,832	0.03%
2024/05/02	5	47.90	0	0.00	47.80	5	5,913	0.08%
2024/04/29	0	0.00	3.2	48.15	48.55	-3.2	6,094	-0.05%
2024/04/26	1	47.60	0	0.00	47.45	1	6,198	0.02%
2024/04/24	4	48.89	6	48.68	48.20	-2	6,378	-0.03%
2024/04/23	6	46.35	23	46.95	47.00	-17	6,497	-0.26%
2024/04/22	11	46.10	6	44.97	44.05	5	6,937	0.07%
2024/04/19	8.4	46.61	8	45.62	45.50	0.4	7,481	0.01%
2024/04/17	1	48.45	0	0.00	48.50	1	7,725	0.01%
2024/04/16	5	48.19	10	48.13	47.60	-5	7,773	-0.06%
2024/04/15	6	51.13	0	0.00	50.20	6	7,719	0.08%
2024/04/12	46	54.19	38	53.54	53.00	8	7,663	0.10%
2024/04/11	0	0.00	25	52.52	52.40	-25	7,305	-0.34%
2024/04/10	40	53.64	15	53.85	52.50	25	7,296	0.34%
2024/04/09	6	51.98	1	51.80	52.40	5	7,184	0.07%
2024/04/08	4	51.88	11	52.15	51.80	-7	7,232	-0.10%
2024/04/03	4	52.48	3	53.30	52.10	1	7,337	0.01%
2024/04/02	2	52.70	4	52.90	52.80	-2	7,671	-0.03%
2024/04/01	15	52.96	5	53.24	52.90	10	7,783	0.13%
2024/03/29	0	0.00	2	52.00	50.80	-2	7,734	-0.03%
2024/03/27	0	0.00	10	52.30	52.00	-10	7,800	-0.13%
2024/03/26	2	52.10	19	52.05	52.00	-17	7,791	-0.22%
2024/03/25	8	51.39	13	51.07	51.70	-5	7,732	-0.06%
2024/03/22	5	51.28	11	51.05	50.40	-6	7,963	-0.08%
2024/03/21	3	50.47	1	50.60	50.50	2	8,142	0.02%
2024/03/20	18	49.46	2	49.53	50.20	16	8,284	0.19%
2024/03/19	1	49.10	0	0.00	48.60	1	8,636	0.01%
2024/03/18	2	48.43	0	0.00	48.60	2	8,724	0.02%
2024/03/15	1	48.90	0	0.00	48.45	1	8,966	0.01%
2024/03/14	2	48.58	17	48.87	49.35	-15	9,565	-0.16%
2024/03/13	3	50.17	0	0.00	49.05	3	10,178	0.03%
2024/03/12	2	50.90	2	50.80	51.00	0	10,233	0.00%
2024/03/11	2	50.85	1	50.90	51.00	1	10,345	0.01%
2024/03/08	3	49.98	5	49.41	49.00	-2	10,442	-0.02%
2024/03/07	3	49.90	5	50.20	49.50	-2	10,625	-0.02%
2024/03/06	0	0.00	11	50.80	50.60	-11	10,930	-0.10%
2024/03/05	7	51.87	8.5	51.56	51.40	-1.5	11,163	-0.01%
2024/03/04	0	0.00	11	54.44	52.70	-11	11,588	-0.09%
2024/03/01	1	53.40	2	54.15	52.80	-1	12,189	-0.01%
2024/02/29	9	54.38	6	53.42	53.80	3	12,476	0.02%
2024/02/27	27	53.93	7	53.97	54.00	20	13,345	0.15%
2024/02/26	11	52.35	4	52.58	53.50	7	14,202	0.05%
2024/02/23	0	0.00	12	52.18	51.30	-12	14,639	-0.08%
2024/02/22	16	52.60	10	52.10	52.10	6	15,525	0.04%
2024/02/21	13	52.59	11	52.30	52.30	2	15,791	0.01%
2024/02/20	9	52.61	15	52.95	52.60	-6	15,766	-0.04%
2024/02/19	1	50.60	2	51.25	51.30	-1	15,552	-0.01%
2024/02/16	11	50.25	5	50.90	50.80	6	15,717	0.04%
2024/02/15	5	48.90	0	0.00	48.55	5	15,673	0.03%
2024/02/05	4	48.00	5	48.05	48.00	-1	15,706	-0.01%
2024/02/02	3	50.57	0	0.00	50.30	3	15,581	0.02%
2024/02/01	0	0.00	12	50.78	50.80	-12	15,532	-0.08%
2024/01/31	5	51.40	5.4	51.25	51.20	-0.4	15,580	0.00%
2024/01/30	29	51.43	20	51.30	51.30	9	15,725	0.06%
2024/01/29	1	51.80	1	51.90	51.90	0	15,783	0.00%
2024/01/26	0	0.00	3	52.00	51.30	-3	15,783	-0.02%
2024/01/25	26	52.48	23.1	51.51	51.50	2.9	15,778	0.02%
2024/01/24	1	54.00	2	53.20	52.60	-1	15,725	-0.01%
2024/01/23	10	53.92	12	53.73	53.70	-2	15,682	-0.01%
2024/01/22	32	53.04	13	53.08	54.20	19	15,614	0.12%
2024/01/19	26	52.90	26	52.30	52.20	0	15,520	0.00%
2024/01/18	90	53.56	4.7	52.64	52.40	85.3	15,507	0.55%
2024/01/17	16	53.24	22.3	53.29	53.50	-6.3	15,608	-0.04%
2024/01/16	35	55.25	32	54.93	54.30	3	15,416	0.02%
2024/01/15	12	56.25	133	55.33	57.20	-121	14,896	-0.81%	大賣/鉅額交易
2024/01/12	2	53.45	3	53.23	52.90	-1	14,331	-0.01%
2024/01/11	14	53.67	20.6	53.29	53.20	-6.6	14,254	-0.05%
2024/01/10	5	52.30	1	52.10	52.00	4	14,077	0.03%
2024/01/09	0	52.30	0	0.00	51.20	0	14,025	0.00%
2024/01/08	2	52.25	11	52.23	51.60	-9	13,983	-0.06%
2024/01/05	3	51.27	2	51.50	51.70	1	13,948	0.01%
2024/01/04	3	50.90	2	51.00	50.60	1	13,983	0.01%
2024/01/03	7	51.51	102	51.75	51.20	-95	14,039	-0.68%	大賣/
2024/01/02	15	53.48	0	0.00	52.50	15	14,051	0.11%
2023/12/29	12	54.05	3	53.83	54.00	9	13,970	0.06%
2023/12/28	29	53.92	12	54.05	53.80	17	13,852	0.12%
2023/12/27	94	52.80	11	52.76	53.20	83	13,525	0.61%
2023/12/26	1	52.50	44	51.91	51.60	-43	13,390	-0.32%
2023/12/25	2	51.10	12	51.17	50.80	-10	13,279	-0.08%
2023/12/22	13	51.39	13	52.00	51.10	0	13,230	0.00%
2023/12/21	4	50.48	2	51.05	50.70	2	13,182	0.02%
2023/12/20	1	51.30	0	0.00	51.00	1	13,115	0.01%
2023/12/19	38	50.99	8	51.06	51.00	30	13,050	0.23%
2023/12/18	13	53.05	46	53.10	53.50	-33	12,753	-0.26%
2023/12/15	7	53.21	10	52.86	52.50	-3	12,512	-0.02%
2023/12/14	68	54.12	43	53.84	53.20	25	12,311	0.20%
2023/12/13	51	53.19	2	53.70	53.60	49	11,917	0.41%
2023/12/12	28	54.56	5	54.18	53.30	23	11,899	0.19%
2023/12/11	21	54.35	50	54.90	53.90	-29	11,702	-0.25%
2023/12/08	60	53.34	43	53.21	53.80	17	11,084	0.15%
2023/12/07	3	50.13	0	0.00	49.80	3	10,438	0.03%
2023/12/06	25	50.26	3	51.23	51.00	22	10,354	0.21%
2023/12/05	13	50.65	3	50.17	50.00	10	10,287	0.10%
2023/12/04	22	52.32	2	51.45	51.10	20	10,257	0.19%
2023/12/01	37	53.49	19.1	54.07	52.80	18	10,127	0.18%
2023/11/30	9	53.31	34	53.41	53.10	-25	9,951	-0.25%
2023/11/29	31	52.27	7	53.80	53.80	24	9,716	0.25%
2023/11/28	21.1	52.15	38.1	52.46	52.60	-17.1	9,245	-0.18%
2023/11/27	21	51.12	35.6	50.92	50.40	-14.6	8,622	-0.17%
2023/11/24	72	54.05	47	53.03	53.50	25	8,249	0.30%
2023/11/22	41.5	49.61	42.4	49.75	50.20	-0.9	5,951	-0.01%
2023/11/21	83.4	50.88	131	50.63	48.20	-47.6	5,352	-0.89%	大賣/
2023/11/20	5	44.55	32.2	46.54	47.95	-27.2	4,382	-0.62%
2023/11/17	2	43.68	0	0.00	43.60	2	4,030	0.05%
2023/11/15	9	44.60	9	44.60	43.95	0	3,944	0.00%
2023/11/14	2	43.43	0	0.00	43.95	2	3,733	0.05%
2023/11/13	0	0.00	1	43.75	44.00	-1	3,665	-0.03%
2023/11/10	0	0.00	1	43.30	42.45	-1	3,600	-0.03%
2023/11/09	1	42.60	0	0.00	42.60	1	3,570	0.03%
2023/11/08	3	43.07	1	43.40	42.90	2	3,588	0.06%
2023/11/07	2	44.00	0	0.00	43.95	2	3,510	0.06%
2023/11/06	8	43.64	12.1	43.20	43.60	-4.1	3,345	-0.12%
2023/11/03	2	42.35	11	41.83	41.70	-9	3,265	-0.28%
2023/11/02	6	42.00	10	42.22	42.15	-4	3,269	-0.12%
2023/11/01	5	41.30	0	0.00	41.40	5	3,258	0.15%
2023/10/31	2	41.75	10	41.90	40.80	-8	3,246	-0.25%
2023/10/30	1	42.75	2.1	42.65	42.30	-1.1	3,253	-0.03%
2023/10/27	3	41.48	0	0.00	41.25	3	3,223	0.09%
2023/10/26	10	42.90	2	43.00	41.80	8	3,250	0.25%
2023/10/25	12	43.88	22.1	43.64	43.85	-10.1	3,251	-0.31%
2023/10/24	1	41.30	0	0.00	41.10	1	3,342	0.03%
2023/10/23	10	41.65	0	41.55	41.15	10	3,448	0.29%
2023/10/20	1	40.65	5	40.85	41.25	-4	3,501	-0.11%
2023/10/19	4	41.73	2	41.75	41.90	2	3,520	0.06%
2023/10/18	20	42.81	10	42.52	42.20	10	3,518	0.28%
2023/10/17	1	43.45	0.8	43.10	42.30	0.2	3,517	0.00%
2023/10/16	0	0.00	1	42.15	42.10	-1	3,665	-0.03%
2023/10/13	1	43.20	0	0.00	43.15	1	3,695	0.03%
2023/10/12	1	43.70	3	43.82	43.75	-2	3,758	-0.05%
2023/10/05	0	0.00	0.9	41.35	41.35	-0.9	3,598	-0.02%
2023/10/04	1	42.05	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	42.45	1	42.40	42.05	0	3,598	0.00%
2023/10/02	0	0.00	1	41.65	41.60	-1	3,557	-0.03%
2023/09/28	3	40.58	0	0.00	40.05	3	3,522	0.09%
2023/09/27	0	0.00	3	39.75	39.80	-3	3,515	-0.09%
2023/09/26	2	40.25	0	0.00	40.00	2	3,531	0.06%
2023/09/19	2	43.00	8	43.23	42.65	-6	3,549	-0.17%
2023/09/18	5	43.71	4	43.44	43.15	1	3,554	0.03%
2023/09/15	9	43.64	4	43.54	43.95	5	3,572	0.14%
2023/09/14	2	42.50	3	42.58	43.25	-1	3,515	-0.03%
2023/09/12	1	42.15	0	0.00	42.00	1	3,582	0.03%
2023/09/11	5	42.41	4	41.90	41.80	1	3,617	0.03%
2023/09/08	3	43.07	1	42.90	42.35	2	3,684	0.05%
2023/09/07	13.1	44.42	21	44.33	44.10	-7.9	3,710	-0.21%
2023/09/06	4	43.93	4	43.85	43.50	0	3,614	0.00%
2023/09/05	6	43.71	4	43.93	43.40	2	3,523	0.06%
2023/09/04	5	42.05	13	42.03	42.40	-8	3,340	-0.24%
2023/09/01	2	41.35	4	41.61	41.15	-2	3,293	-0.06%
2023/08/31	15	42.06	3.1	42.08	41.35	11.9	3,266	0.36%
2023/08/30	4	40.95	3	40.95	40.70	1	3,207	0.03%
2023/08/29	0	0.00	2	39.73	39.65	-2	3,229	-0.06%
2023/08/25	0	0.00	8	39.30	39.00	-8	3,489	-0.23%
2023/08/24	1	38.90	0	0.00	38.95	1	3,530	0.03%
2023/08/18	1	40.00	1	39.50	39.85	0	3,675	0.00%
2023/08/17	0	0.00	10	40.05	40.20	-10	3,728	-0.27%
2023/08/14	12	39.35	0	0.00	38.20	12	3,789	0.32%
2023/08/10	0	0.00	1	40.10	40.25	-1	3,960	-0.03%
2023/08/08	5	42.00	5	41.64	41.60	0	3,959	0.00%
2023/08/02	3	41.90	0	0.00	41.15	3	3,987	0.08%
2023/07/31	11	42.95	71	43.32	42.65	-60	3,998	-1.50%
2023/07/28	9	44.20	1	44.40	44.00	8	3,989	0.20%
2023/07/27	16	45.31	36	45.21	45.00	-20	3,924	-0.51%
2023/07/26	18	43.26	9	43.74	43.70	9	3,610	0.25%
2023/07/25	19	43.35	12	43.55	42.60	7	3,529	0.20%
2023/07/24	2	43.10	0	0.00	43.25	2	3,515	0.06%
2023/07/21	0	0.00	0.1	42.75	42.70	-0.1	3,497	0.00%
2023/07/20	5	43.32	3	43.70	43.35	2	3,532	0.06%
2023/07/19	1	43.70	9	43.28	43.20	-8	3,479	-0.23%
2023/07/18	0	0.00	4	41.49	41.50	-4	3,366	-0.12%
2023/07/17	16	42.53	0	0.00	42.10	16	3,377	0.47%
2023/07/14	36	41.24	0	0.00	42.05	36	3,321	1.08%
2023/07/13	0	0.00	1	40.15	40.60	-1	3,311	-0.03%
2023/07/10	10	40.80	10	40.86	40.60	0	3,564	0.00%
2023/07/06	0	0.00	2	41.70	41.80	-2	3,989	-0.05%
2023/07/05	10	42.38	0	0.00	42.00	10	4,029	0.25%
2023/07/03	10	42.40	0.2	42.37	42.25	9.8	4,136	0.24%
2023/06/28	0	0.00	2	41.90	41.70	-2	4,534	-0.04%
2023/06/27	1	41.65	0	0.00	41.65	1	4,594	0.02%
2023/06/21	2	43.73	52	43.93	43.70	-50	4,823	-1.04%
2023/06/20	0	0.00	0.1	44.50	44.55	-0.1	5,025	0.00%
2023/06/19	4	44.88	0	0.00	44.45	4	5,051	0.08%
2023/06/16	30	45.77	0	0.00	45.60	30	5,065	0.59%
2023/06/15	2	45.38	2	45.50	45.50	0	5,010	0.00%
2023/06/14	0	0.00	5.1	45.92	45.45	-5.1	4,990	-0.10%
2023/06/13	3	44.85	0.1	45.00	44.95	3	4,966	0.06%
2023/06/12	5	43.90	0	0.00	43.40	5	4,893	0.10%
2023/06/09	10	44.10	0	0.00	44.20	10	4,924	0.20%
2023/06/08	0	0.00	10	43.28	43.20	-10	4,968	-0.20%
2023/06/07	21	43.98	0	0.00	44.20	21	5,035	0.42%
2023/06/05	1	44.75	0	0.00	44.55	1	5,204	0.02%
2023/06/02	0	0.00	0.1	44.20	43.75	-0.1	5,230	0.00%
2023/06/01	0	0.00	7	44.25	44.15	-7	5,248	-0.13%
2023/05/31	6.1	45.73	9.1	46.02	45.30	-3	5,333	-0.06%
2023/05/30	14	43.95	80	43.70	43.90	-66	5,180	-1.27%
2023/05/29	8	44.15	5.1	44.24	44.30	3	5,156	0.06%
2023/05/26	2	43.40	0	0.00	42.30	2	5,175	0.04%
2023/05/25	1	43.40	3	43.68	42.95	-2	5,220	-0.04%
2023/05/24	0	0.00	1	43.00	42.90	-1	5,232	-0.02%
2023/05/23	3	43.00	1	43.45	43.15	2	5,274	0.04%
2023/05/22	61	42.74	0	0.00	42.70	61	5,305	1.15%
2023/05/19	0	0.00	2	42.30	41.70	-2	5,344	-0.04%
2023/05/18	1	42.50	2	42.55	42.35	-1	5,411	-0.02%
2023/05/17	15	42.93	9.5	42.51	42.70	5.5	5,412	0.10%
2023/05/16	5	41.63	0	0.00	41.95	5	5,321	0.09%
2023/05/15	4	40.50	0	0.00	40.05	4	5,302	0.08%
2023/05/12	6	39.98	0	0.00	40.95	6	5,382	0.11%
2023/05/10	4	40.04	3	40.10	40.55	1	5,578	0.02%
2023/05/05	3	40.87	1	41.20	40.55	2	6,488	0.03%
2023/05/04	1.1	41.13	0	0.00	41.00	1.1	6,814	0.02%
2023/05/03	1	42.10	0	0.00	42.05	1	6,917	0.01%
2023/04/27	0	0.00	2	41.85	41.85	-2	7,096	-0.03%
2023/04/26	0	0.00	2	41.35	41.40	-2	7,073	-0.03%
2023/04/25	2	42.00	1	41.70	41.55	1	7,110	0.01%
2023/04/24	1	43.80	3	43.75	43.55	-2	7,090	-0.03%
2023/04/21	2.1	44.40	1	45.15	44.25	1.1	7,131	0.01%
2023/04/19	0.1	46.55	0	0.00	46.25	0.1	7,245	0.00%
2023/04/18	11	46.53	1	46.90	46.25	10	7,313	0.14%
2023/04/17	3	46.58	0	0.00	46.55	3	7,442	0.04%
2023/04/14	2	47.03	0	0.00	46.75	2	7,485	0.03%
2023/04/13	67	48.47	7	48.58	47.15	60	7,464	0.80%
2023/04/12	12	48.75	62.4	49.31	49.45	-50.4	7,295	-0.69%
2023/04/11	9	48.03	9	48.36	48.40	0	7,151	0.00%
2023/04/10	2	47.18	0	0.00	46.45	2	7,133	0.03%
2023/04/07	2	47.35	5	47.64	47.25	-3	7,124	-0.04%
2023/04/06	3	46.93	5	46.74	47.05	-2	7,073	-0.03%
2023/03/31	80	47.52	71.1	47.97	47.40	9	7,123	0.13%
2023/03/30	5	46.80	2	46.60	46.60	3	6,883	0.04%
2023/03/29	1	44.90	0	0.00	45.30	1	6,775	0.01%
2023/03/28	49	45.99	8	45.52	45.00	41	6,792	0.60%
2023/03/27	0	0.00	6	47.08	46.40	-6	6,758	-0.09%
2023/03/24	65	47.30	11.1	47.54	47.55	53.9	6,749	0.80%
2023/03/23	11.1	46.55	71	46.61	47.25	-59.9	6,585	-0.91%
2023/03/22	1	45.35	4.1	44.79	44.60	-3.1	6,383	-0.05%
2023/03/21	5.1	44.13	0.2	44.00	44.50	4.9	6,379	0.08%
2023/03/20	3	43.25	5	42.73	43.75	-2	6,379	-0.03%
2023/03/17	4	42.66	2	42.70	42.40	2	6,415	0.03%
2023/03/16	1.1	43.36	0	0.00	42.20	1.1	6,449	0.02%
2023/03/15	3	44.03	0	0.00	43.55	3	6,491	0.05%
2023/03/14	7.1	43.75	1	43.95	43.75	6.1	6,575	0.09%
2023/03/13	5	44.40	0	0.00	44.80	5	6,666	0.08%
2023/03/10	3	45.50	2.4	45.99	45.50	0.6	6,818	0.01%
2023/03/09	5	48.92	6	48.15	47.50	-1	7,277	-0.01%
2023/03/08	0.1	48.50	3	49.03	48.35	-3	7,514	-0.04%
2023/03/07	1	48.40	7	48.31	48.35	-6	7,530	-0.08%
2023/03/06	2	48.15	2	48.20	48.10	0	7,537	0.00%
2023/03/03	7	47.99	4	47.91	48.05	3	7,607	0.04%
2023/03/02	5	47.40	5	47.44	47.15	0	7,653	0.00%
2023/03/01	4	46.86	4	46.99	46.95	0	7,783	0.00%
2023/02/24	8	46.90	0	0.00	47.20	8	8,332	0.10%
2023/02/23	2	47.90	5	47.95	48.00	-3	8,294	-0.04%
2023/02/22	7	47.03	4	47.06	47.00	3	8,496	0.04%
2023/02/21	0	0.00	15	47.73	47.75	-15	8,597	-0.17%
2023/02/20	14	47.88	2	48.65	47.80	12	8,852	0.14%
2023/02/17	7	47.36	5.1	47.62	47.75	1.9	8,914	0.02%
2023/02/16	31	47.18	1	47.15	47.70	30	8,979	0.33%
2023/02/15	6	45.93	4	46.41	45.85	2	9,173	0.02%
2023/02/14	0	0.00	7	46.46	46.40	-7	9,329	-0.08%
2023/02/13	1	45.65	1	46.00	45.65	0	9,510	0.00%
2023/02/10	0	0.00	4	46.30	46.25	-4	10,012	-0.04%
2023/02/09	5	47.64	13.2	47.86	47.40	-8.2	10,143	-0.08%
2023/02/08	21.2	48.70	11	48.93	48.25	10.2	10,137	0.10%
2023/02/07	3	47.87	0	0.00	48.05	3	10,081	0.03%
2023/02/06	9	47.73	2	47.80	48.00	7	10,100	0.07%
2023/02/03	62	48.80	103	48.73	48.00	-41	10,088	-0.41%	大賣/
2023/02/02	13	46.49	44	46.85	46.95	-31	9,773	-0.32%
2023/02/01	16	44.94	0	0.00	44.85	16	9,861	0.16%
2023/01/31	13	44.75	12	44.17	45.10	1	10,004	0.01%
2023/01/30	11	43.33	9	43.22	43.55	2	9,899	0.02%
2023/01/17	5	41.65	0	0.00	41.55	5	9,854	0.05%
2023/01/16	1	42.20	2	42.20	41.60	-1	9,901	-0.01%
2023/01/13	10	42.62	2.2	42.24	42.15	7.9	9,912	0.08%
2023/01/11	6	43.11	5	43.51	43.40	1	9,875	0.01%
2023/01/10	3	43.37	0	0.00	43.20	3	9,870	0.03%
2023/01/09	2	43.60	12	43.51	43.10	-10	9,794	-0.10%
2023/01/06	1	42.60	5	42.74	42.75	-4	9,753	-0.04%
2023/01/05	4	42.44	4	42.55	42.80	0	9,746	0.00%
2023/01/04	0	0.00	1	42.00	41.95	-1	9,646	-0.01%
2023/01/03	0	0.00	1	40.75	40.85	-1	9,627	-0.01%
2022/12/30	3	39.62	1	40.45	39.50	2	9,640	0.02%
2022/12/29	2	39.98	0	0.00	40.05	2	9,685	0.02%
2022/12/28	1	41.40	16	41.93	41.05	-15	9,763	-0.15%
2022/12/27	3	41.48	1	41.45	41.10	2	9,651	0.02%
2022/12/26	0	0.00	3	41.05	40.95	-3	9,696	-0.03%
2022/12/23	13	40.15	15	40.28	40.70	-2	9,735	-0.02%
2022/12/21	0	0.00	3	39.08	38.80	-3	9,754	-0.03%
2022/12/20	3	39.93	0	0.00	39.00	3	9,774	0.03%
2022/12/19	3	40.60	0	0.00	40.55	3	9,824	0.03%
2022/12/16	10	40.25	7	40.12	40.10	3	9,835	0.03%
2022/12/15	2	41.83	2	42.00	41.80	0	9,794	0.00%
2022/12/14	13	41.72	2	41.90	41.95	11	9,811	0.11%
2022/12/13	4	42.10	1	42.00	41.20	3	9,820	0.03%
2022/12/12	3	41.93	0	0.00	41.70	3	9,859	0.03%
2022/12/09	9	43.72	1	42.95	42.70	8	9,860	0.08%
2022/12/08	5	43.12	2	43.65	43.55	3	9,829	0.03%
2022/12/07	5.1	43.36	2	42.90	42.80	3.1	9,854	0.03%
2022/12/06	10	45.84	6	45.29	44.75	4	9,804	0.04%
2022/12/05	12	46.87	7	46.74	46.50	5	9,717	0.05%
2022/12/02	9.1	46.31	14	46.13	46.25	-5	9,591	-0.05%
2022/12/01	39	46.64	36	46.20	45.20	3	9,427	0.03%
2022/11/30	15	45.33	6.3	45.23	45.30	8.7	8,980	0.10%
2022/11/29	5	42.92	10	43.29	43.55	-5	8,727	-0.06%
2022/11/28	12	43.00	4	42.99	42.70	8	8,702	0.09%
2022/11/25	14	43.34	13	43.11	42.90	1	8,669	0.01%
2022/11/24	23	42.89	18	43.08	43.90	5	8,568	0.06%
2022/11/23	3	42.38	8	41.93	42.25	-5	8,440	-0.06%
2022/11/22	18	42.26	27	42.79	41.65	-9	8,306	-0.11%
2022/11/21	10	40.50	1	40.80	40.45	9	7,793	0.12%
2022/11/18	12	41.15	12	41.71	40.60	0	7,794	0.00%
2022/11/17	4	40.60	4	40.60	40.40	0	7,570	0.00%
2022/11/16	6	40.74	4	40.16	40.60	2	7,472	0.03%
2022/11/15	6	38.88	7	38.54	39.15	-1	7,217	-0.01%
2022/11/14	6	39.39	6	39.60	39.45	0	7,152	0.00%
2022/11/11	11	39.71	10	40.32	38.95	1	7,086	0.01%
2022/11/10	37	39.06	3	38.82	38.90	34	6,848	0.50%
2022/11/09	11	38.44	13	38.41	38.80	-2	6,755	-0.03%
2022/11/08	21	38.90	9	37.91	37.55	12	6,709	0.18%
2022/11/07	6	35.51	15	37.23	38.25	-9	6,292	-0.14%
2022/11/04	1	34.70	1.2	34.68	34.80	-0.2	6,173	0.00%
2022/11/03	9	34.87	4	34.86	34.85	5	6,121	0.08%
2022/11/02	3	35.08	1	35.10	34.75	2	6,078	0.03%
2022/11/01	15	34.66	6	34.57	34.50	9	6,018	0.15%
2022/10/31	8	34.91	15	35.01	34.80	-7	5,902	-0.12%
2022/10/28	23	33.81	32	33.76	33.95	-9	5,566	-0.16%
2022/10/27	40.6	32.60	32	32.62	32.40	8.6	5,176	0.17%
2022/10/25	1	31.40	3	31.73	31.25	-2	4,968	-0.04%
2022/10/24	2	32.15	2	31.80	31.85	0	4,995	0.00%
2022/10/20	2	31.70	1.4	31.68	31.70	0.6	5,051	0.01%
2022/10/19	0	0.00	15	32.28	32.10	-15	5,119	-0.29%
2022/10/14	1	31.30	1	32.05	31.70	0	5,412	0.00%
2022/10/13	19	30.19	9	29.70	29.25	10	5,512	0.18%
2022/10/12	5	31.32	6	31.58	31.75	-1	5,457	-0.02%
2022/10/11	15	32.16	14	32.19	31.60	1	5,475	0.02%
2022/10/06	2	35.05	2	34.90	35.20	0	5,629	0.00%
2022/10/05	17	36.00	21	36.80	34.95	-4	5,636	-0.07%
2022/10/04	15	36.22	0	0.00	35.65	15	5,617	0.27%
2022/10/03	5	35.70	3	35.95	35.60	2	5,559	0.04%
2022/09/30	2	33.78	6.1	32.45	34.10	-4.1	5,627	-0.07%
2022/09/29	1	33.30	2	33.50	33.10	-1	5,738	-0.02%
2022/09/28	0	0.00	3	33.50	32.60	-3	5,819	-0.05%
2022/09/27	3	35.63	11	35.21	35.70	-8	5,958	-0.13%
2022/09/26	8	35.12	9	35.24	34.50	-1	6,078	-0.02%
2022/09/23	2	38.10	0	0.00	37.80	2	6,239	0.03%
2022/09/22	1	39.00	6	39.28	39.40	-5	6,308	-0.08%
2022/09/21	4	38.55	2	39.00	38.50	2	6,365	0.03%
2022/09/20	1	39.45	1	39.45	39.45	0	6,477	0.00%
2022/09/19	5	38.82	1	38.70	38.80	4	6,824	0.06%
2022/09/16	7	40.18	1	41.20	39.65	6	7,069	0.08%
2022/09/15	1	41.85	0	0.00	41.50	1	7,099	0.01%
2022/09/14	5	41.30	5	41.50	41.40	0	7,206	0.00%
2022/09/13	12	46.85	7.1	46.63	46.15	4.9	7,262	0.07%
2022/09/12	2	47.80	0	0.00	47.30	2	7,346	0.03%
2022/09/08	2	46.80	0	0.00	46.70	2	7,432	0.03%
2022/09/07	1	47.25	0	0.00	46.60	1	7,553	0.01%
2022/09/06	5	49.02	0	0.00	47.35	5	7,572	0.07%
2022/09/05	5	50.90	3	50.83	50.00	2	7,599	0.03%
2022/09/02	7	52.46	1.1	53.31	53.10	6	7,636	0.08%
2022/09/01	0	0.00	2	52.30	52.10	-2	7,613	-0.03%
2022/08/31	1	52.70	5.1	52.64	52.70	-4.1	7,630	-0.05%
2022/08/30	0	0.00	6	51.90	51.90	-6	7,728	-0.08%
2022/08/29	3	50.13	1	50.00	50.00	2	7,732	0.03%
2022/08/26	3	52.23	2	52.70	52.20	1	7,805	0.01%
2022/08/24	0	0.00	0.5	51.40	51.20	-0.5	8,305	-0.01%
2022/08/23	1	51.70	1	52.10	52.30	0	8,552	0.00%
2022/08/22	1	51.80	1	50.40	51.60	0	8,669	0.00%
2022/08/19	0	0.00	1	52.40	51.50	-1	8,818	-0.01%
2022/08/18	2	51.55	2	50.90	51.70	0	8,915	0.00%
2022/08/17	1	51.30	0	0.00	51.30	1	9,106	0.01%
2022/08/16	9	51.61	5	51.74	51.50	4	9,326	0.04%
2022/08/15	6	51.43	7	51.97	52.10	-1	9,447	-0.01%
2022/08/12	4	48.45	7	48.63	49.40	-3	9,588	-0.03%
2022/08/11	2	47.75	2	48.73	47.15	0	9,883	0.00%
2022/08/10	7	47.72	4	47.59	47.25	3	10,563	0.03%
2022/08/08	1	48.10	2	47.88	48.45	-1	11,091	-0.01%
2022/08/03	2	48.30	16	48.77	47.95	-14	11,415	-0.12%
2022/08/02	7	49.78	1	49.75	49.85	6	11,556	0.05%
2022/07/29	1	51.40	4	51.35	51.30	-3	11,832	-0.03%
2022/07/27	0	0.00	1	51.50	51.80	-1	12,067	-0.01%
2022/07/26	5	50.84	4	50.93	50.60	1	12,082	0.01%
2022/07/25	6	53.27	0	0.00	53.10	6	12,159	0.05%
2022/07/22	11	55.54	19	55.55	53.50	-8	12,203	-0.07%
2022/07/21	11	53.94	9	54.04	54.60	2	12,211	0.02%
2022/07/20	26	53.49	14	53.21	52.80	12	12,141	0.10%
2022/07/19	2	51.80	4	51.28	51.20	-2	12,121	-0.02%
2022/07/18	0	0.00	5	51.74	51.60	-5	12,265	-0.04%
2022/07/15	7	50.64	9	50.77	50.90	-2	12,369	-0.02%
2022/07/14	3	49.00	3	48.47	49.85	0	12,392	0.00%
2022/07/13	3	47.78	2	48.73	47.30	1	12,370	0.01%
2022/07/12	10	46.75	2	46.53	46.40	8	12,471	0.06%
2022/07/11	3	50.13	4	50.30	49.55	-1	12,595	-0.01%
2022/07/08	10	51.21	12	51.24	50.20	-2	12,660	-0.02%
2022/07/07	4	49.43	8	50.04	49.85	-4	12,593	-0.03%
2022/07/06	1	49.90	5	48.80	47.05	-4	12,540	-0.03%
2022/07/05	1	48.80	3	50.40	49.85	-2	12,587	-0.02%
2022/07/04	3	50.02	0	0.00	48.70	3	12,456	0.02%
2022/07/01	6.1	50.83	28	52.78	49.50	-22	12,473	-0.18%
2022/06/30	4	56.18	6	56.43	55.00	-2	12,261	-0.02%
2022/06/29	3	57.50	0	0.00	57.90	3	12,205	0.02%
2022/06/28	9	60.40	2	59.85	59.30	7	12,197	0.06%
2022/06/27	38	61.68	39	62.22	61.60	-1	12,393	-0.01%
2022/06/24	9	60.23	6	59.82	59.30	3	12,246	0.02%
2022/06/23	0	0.00	2	56.30	55.80	-2	12,032	-0.02%
2022/06/22	2	58.00	1	56.30	56.30	1	12,226	0.01%
2022/06/21	2	59.85	0	0.00	59.70	2	12,337	0.02%
2022/06/20	5.1	60.10	18	58.82	57.80	-13	12,706	-0.10%
2022/06/17	6	60.57	7	61.46	62.90	-1	12,700	-0.01%
2022/06/16	16	62.67	13	62.08	62.00	3	12,794	0.02%
2022/06/15	21	64.47	1	63.80	63.90	20	12,834	0.16%
2022/06/14	18	64.07	15.2	64.26	64.60	2.8	13,111	0.02%
2022/06/13	27	64.47	5	63.74	63.80	22	13,131	0.17%
2022/06/10	1	67.20	2	67.00	67.40	-1	13,181	-0.01%
2022/06/09	6	68.40	9	68.59	68.40	-3	13,263	-0.02%
2022/06/08	8	69.78	14	69.21	69.10	-6	13,355	-0.04%
2022/06/07	15	68.51	5	68.40	68.40	10	13,423	0.07%
2022/06/06	1	69.20	10	69.38	68.90	-9	13,620	-0.07%
2022/06/02	17	71.61	19	71.18	70.40	-2	13,962	-0.01%
2022/06/01	14	70.22	26	69.72	69.30	-12	13,802	-0.09%
2022/05/31	5	70.08	12	69.73	68.90	-7	14,118	-0.05%
2022/05/30	14.1	68.95	2.1	69.03	68.60	11.9	14,668	0.08%
2022/05/27	0.2	68.30	14	68.46	68.30	-13.9	14,961	-0.09%
2022/05/26	7	67.36	1	66.90	66.60	6	14,941	0.04%
2022/05/25	2	66.75	18	67.93	67.80	-16	15,077	-0.11%
2022/05/24	12	67.78	18	66.42	65.80	-6	15,192	-0.04%
2022/05/23	22.1	68.88	23	68.60	68.00	-0.9	15,277	-0.01%
2022/05/20	15	68.91	10	68.69	68.10	5	15,435	0.03%
2022/05/19	6	67.93	8	68.16	70.00	-2	15,942	-0.01%
2022/05/18	19	69.61	18	67.94	67.20	1	16,525	0.01%
2022/05/17	13	64.72	33.1	65.48	68.30	-20.1	16,955	-0.12%
2022/05/16	19	63.83	58	62.93	62.10	-39	16,809	-0.23%
2022/05/13	2	61.90	10	61.60	61.90	-8	16,839	-0.05%
2022/05/12	2	59.85	1	61.00	59.00	1	16,891	0.01%
2022/05/11	24	60.72	10	60.40	59.90	14	17,012	0.08%
2022/05/10	35	61.57	18	61.94	62.00	17	17,418	0.10%
2022/05/09	7	65.36	0	0.00	62.70	7	17,530	0.04%
2022/05/06	33	66.38	12	66.80	66.80	21	17,569	0.12%
2022/05/05	6	66.57	24	66.46	67.90	-18	17,534	-0.10%
2022/05/04	11	63.69	1	63.20	63.00	10	17,352	0.06%
2022/05/03	2	62.25	2	63.00	63.70	0	17,458	0.00%
2022/04/29	21	62.55	5	64.10	61.80	16	17,637	0.09%
2022/04/28	16	60.52	11	60.75	60.60	5	17,631	0.03%
2022/04/27	15.1	59.52	102	58.46	60.70	-87	17,644	-0.49%	大賣/
2022/04/26	1	63.70	0	0.00	62.00	1	17,537	0.01%
2022/04/25	3.1	64.09	0	0.00	64.10	3.1	17,601	0.02%
2022/04/22	2	66.90	2	67.85	67.20	0	17,733	0.00%
2022/04/21	3	68.30	11	68.85	70.00	-8	17,835	-0.04%
2022/04/20	5	65.46	15	66.03	66.10	-10	17,915	-0.06%
2022/04/19	3	65.30	3	65.37	64.40	0	18,028	0.00%
2022/04/18	13	65.37	7	63.63	66.00	6	18,329	0.03%
2022/04/15	8	66.71	5	65.84	65.50	3	18,381	0.02%
2022/04/14	7	70.81	4	70.05	70.30	3	18,490	0.02%
2022/04/13	0	0.00	2	72.60	72.00	-2	18,664	-0.01%
2022/04/12	4	71.33	2	71.10	71.10	2	18,955	0.01%
2022/04/11	22	72.13	4	71.20	70.60	18	19,130	0.09%
2022/04/08	7	75.34	1	75.60	74.90	6	19,137	0.03%
2022/04/07	14	76.17	1	74.60	74.60	13	19,217	0.07%
2022/04/06	5	79.64	15	79.50	79.50	-10	19,293	-0.05%
2022/04/01	7	80.00	0	0.00	81.00	7	19,567	0.04%
2022/03/31	2	81.65	6	81.45	80.50	-4	19,790	-0.02%
2022/03/30	47	84.71	5	85.04	83.00	42	20,213	0.21%
2022/03/29	1	82.40	7	83.59	83.50	-6	20,437	-0.03%
2022/03/28	1	81.30	4	80.95	81.60	-3	21,423	-0.01%
2022/03/25	35.1	82.86	9	83.26	80.90	26.1	22,329	0.12%
2022/03/24	10	83.10	7	83.53	84.00	3	23,498	0.01%
2022/03/23	15	82.59	27	83.39	83.00	-12	24,950	-0.05%
2022/03/22	6	79.03	12	79.28	80.30	-6	26,654	-0.02%
2022/03/21	10	80.26	4	79.53	79.40	6	28,217	0.02%
2022/03/18	6	78.52	6	78.53	78.90	0	28,579	0.00%
2022/03/17	16	77.33	32	77.78	78.80	-16	28,921	-0.06%
2022/03/16	7.1	74.19	9	74.77	73.70	-1.9	29,336	-0.01%
2022/03/15	8	75.10	93.1	73.70	73.40	-85.1	31,129	-0.27%
2022/03/14	8	77.84	5	77.68	77.70	3	31,368	0.01%
2022/03/11	9	78.04	1	77.60	77.60	8	31,698	0.03%
2022/03/10	16	79.30	14	79.04	78.60	2	31,936	0.01%
2022/03/09	9.2	76.06	9	76.32	76.50	0.2	32,439	0.00%
2022/03/08	33	76.70	48	77.05	74.00	-15	32,770	-0.05%
2022/03/07	7	80.83	11	81.05	79.40	-4	32,888	-0.01%
2022/03/04	12	86.53	15.1	87.02	85.10	-3.1	33,745	-0.01%
2022/03/03	101.3	87.60	49	87.80	85.90	52.3	33,963	0.15%	大買/
2022/03/02	8	83.18	12	82.74	85.40	-4	33,910	-0.01%
2022/03/01	12	80.83	12	81.24	82.20	0	34,540	0.00%
2022/02/25	30	79.90	15	79.41	78.80	15	35,296	0.04%
2022/02/24	18	80.64	33	79.78	77.60	-15	35,937	-0.04%
2022/02/23	46	82.73	42	82.41	83.10	4	35,821	0.01%
2022/02/22	7	83.01	2	83.15	80.80	5	35,758	0.01%
2022/02/21	44	88.19	38	87.94	85.00	6	35,579	0.02%
2022/02/18	40	86.13	34	86.23	87.90	6	34,946	0.02%
2022/02/17	84	84.06	31	84.30	84.40	53	34,383	0.15%
2022/02/16	6	78.15	23	78.39	81.90	-17	33,448	-0.05%
2022/02/15	17	76.78	20	76.34	74.50	-3	33,416	-0.01%
2022/02/14	8	78.11	13	78.03	76.50	-5	33,624	-0.01%
2022/02/11	11	81.05	10	81.38	80.80	1	33,718	0.00%
2022/02/10	4	80.88	16	81.18	81.60	-12	33,827	-0.04%
2022/02/09	26	76.78	21	77.48	77.80	5	33,619	0.01%
2022/02/08	48	73.54	41	73.94	76.00	7	33,705	0.02%
2022/02/07	9	71.44	1	73.00	73.00	8	36,036	0.02%
2022/01/26	3	71.60	3	71.27	70.80	0	38,056	0.00%
2022/01/25	6	73.42	17	72.17	70.70	-11	39,434	-0.03%
2022/01/24	4	74.28	5	72.76	73.90	-1	39,393	0.00%
2022/01/21	3	75.60	11	76.33	74.30	-8	40,412	-0.02%
2022/01/20	13	78.55	12	78.66	78.10	1	41,216	0.00%
2022/01/19	0	0.00	9	78.00	78.80	-9	42,442	-0.02%
2022/01/18	16	79.48	1	78.90	78.50	15	44,432	0.03%
2022/01/17	14	78.29	0	0.00	79.50	14	45,506	0.03%
2022/01/14	5	76.56	4	76.00	76.90	1	46,498	0.00%
2022/01/13	8	76.53	15	76.98	76.70	-7	48,107	-0.01%
2022/01/12	5	78.30	6	78.70	78.30	-1	48,652	0.00%
2022/01/11	7	77.20	6	79.70	77.50	1	48,746	0.00%
2022/01/10	2	79.85	5	81.78	81.30	-3	48,443	-0.01%
2022/01/07	27	83.21	12.3	83.18	81.30	14.7	48,328	0.03%
2022/01/06	4.1	85.19	13	83.19	86.00	-8.9	48,177	-0.02%
2022/01/05	19	85.86	6	87.33	84.40	13	48,157	0.03%
2022/01/04	13	91.69	5.1	89.13	88.10	7.9	48,013	0.02%
2022/01/03	12	90.94	7.1	91.44	91.90	4.9	48,235	0.01%
2021/12/30	8	91.05	9.3	90.83	90.40	-1.3	48,191	0.00%
2021/12/29	23	90.60	22	91.03	91.50	1	48,315	0.00%
2021/12/28	14	92.17	13	91.13	90.60	1	48,344	0.00%
2021/12/27	21	93.11	14	92.57	92.10	7	48,372	0.01%
2021/12/24	31.1	93.86	28.7	93.76	92.40	2.4	48,445	0.00%
2021/12/23	25.1	94.09	6.2	93.39	93.20	19	48,136	0.04%
2021/12/22	62.5	94.95	55.1	97.10	93.20	7.4	47,821	0.02%
2021/12/21	21	94.36	20.2	95.24	94.50	0.9	46,950	0.00%
2021/12/20	33	94.92	23	95.70	92.20	10	46,584	0.02%
2021/12/17	63.4	94.33	65	95.07	91.90	-1.6	45,674	0.00%
2021/12/16	57.4	96.49	87.8	96.07	99.90	-30.5	44,484	-0.07%
2021/12/15	35	89.13	40.7	87.26	90.90	-5.6	42,683	-0.01%
2021/12/14	8.2	83.14	1.2	81.82	83.30	7	41,401	0.02%
2021/12/13	8	84.04	6	83.65	82.20	2	41,340	0.00%
2021/12/10	23.2	87.74	14	87.25	85.10	9.2	40,959	0.02%
2021/12/09	35.5	88.27	37.4	90.32	87.90	-1.9	40,319	0.00%
2021/12/08	36.4	85.75	35	85.68	84.50	1.4	38,530	0.00%
2021/12/07	10	86.03	10	87.04	85.00	0	38,521	0.00%
2021/12/06	28.2	86.31	35.6	86.04	86.30	-7.4	38,274	-0.02%
2021/12/03	15	87.93	13	87.54	87.60	2	38,237	0.01%
2021/12/02	51	87.69	41.5	87.38	84.20	9.5	38,006	0.02%
2021/12/01	37.6	87.24	28	88.23	90.00	9.6	37,940	0.03%
2021/11/30	113	91.24	87	89.56	87.30	26	38,752	0.07%	大買/
2021/11/29	32	83.60	40	83.77	85.50	-8	39,393	-0.02%
2021/11/26	22.3	84.58	17.5	85.09	83.60	4.8	39,293	0.01%
2021/11/25	64	90.09	65	89.88	86.60	-1	38,770	0.00%
2021/11/24	24	88.95	26	90.00	87.50	-2	37,925	-0.01%
2021/11/23	33.2	93.39	37	91.04	90.90	-3.8	37,256	-0.01%
2021/11/22	19.5	97.93	28	100.96	101.00	-8.5	36,538	-0.02%
2021/11/19	7	96.29	240	94.78	97.80	-233	36,553	-0.64%	大賣/鉅額交易
2021/11/18	171	92.08	75	94.61	91.50	96	36,690	0.26%	大買/
2021/11/17	236	89.49	136	90.78	90.10	100	36,818	0.27%	大買/大賣/
2021/11/16	132	87.74	228	88.13	90.00	-96	36,964	-0.26%	大買/大賣/
2021/11/15	60	81.36	44	81.53	82.00	16	37,188	0.04%
2021/11/12	31	78.98	243.6	79.92	81.50	-212.6	37,436	-0.57%	大賣/鉅額交易
2021/11/11	321	77.85	122	78.37	76.20	199	37,598	0.53%	大買/大賣/鉅額交易
2021/11/10	59	81.49	65	83.26	82.50	-6	37,702	-0.02%
2021/11/09	147	80.80	95	81.76	80.50	52	37,964	0.14%	大買/
2021/11/08	60	78.05	41	78.82	82.50	19	37,930	0.05%
2021/11/05	360	72.49	264	73.15	75.80	96	38,188	0.25%	大買/大賣/
2021/11/04	114	77.67	125	77.80	75.00	-11	38,440	-0.03%	大買/大賣/
2021/11/03	62	73.74	70.6	72.27	77.80	-8.6	36,561	-0.02%
2021/11/02	21	71.23	62.7	70.88	71.80	-41.7	34,760	-0.12%
2021/11/01	1	65.30	5	65.30	65.30	-4	33,725	-0.01%
2021/10/29	36	58.74	115.9	58.41	59.40	-79.9	34,515	-0.23%	大賣/
2021/10/28	53	55.51	29.1	55.06	54.00	23.9	33,702	0.07%
2021/10/27	107.2	54.89	97	54.30	54.80	10.2	33,550	0.03%	大買/
2021/10/26	93	54.91	142.9	54.69	53.30	-49.9	33,331	-0.15%	大賣/
2021/10/25	30	51.84	63	51.96	51.90	-33	32,523	-0.10%
2021/10/22	165.6	50.19	139	50.66	49.25	26.6	32,386	0.08%	大買/大賣/
2021/10/21	122.2	49.77	141	49.67	50.10	-18.8	31,665	-0.06%	大買/大賣/
2021/10/20	41	45.29	52	46.03	47.80	-11	30,731	-0.04%
2021/10/19	7	43.74	13	44.13	43.70	-6	31,667	-0.02%
2021/10/18	3	42.05	22	42.04	42.35	-19	32,925	-0.06%
2021/10/15	18	41.84	39	41.79	41.70	-21	33,757	-0.06%
2021/10/14	35	40.95	86	40.57	40.90	-51	34,392	-0.15%
2021/10/13	19	43.34	3	42.20	41.25	16	34,686	0.05%
2021/10/12	57	44.01	12	44.06	44.35	45	35,497	0.13%
2021/10/08	45	43.82	36	44.13	44.00	9	37,557	0.02%
2021/10/07	17	41.77	28	41.73	41.90	-11	37,643	-0.03%
2021/10/06	40	41.17	28	40.80	40.10	12	37,892	0.03%
2021/10/05	49	39.32	12	39.97	41.40	37	38,082	0.10%
2021/10/04	8.2	40.65	7	40.53	39.00	1.2	38,070	0.00%
2021/10/01	50	44.06	56	42.80	42.50	-6	38,249	-0.02%
2021/09/30	34	44.11	33	44.62	45.55	1	38,951	0.00%
2021/09/29	31	44.79	13	45.02	43.90	18	40,389	0.04%
2021/09/28	38	47.18	35	46.52	45.95	3	40,608	0.01%
2021/09/27	82	47.50	73	47.23	47.50	9	40,485	0.02%
2021/09/24	53	45.70	59.1	46.86	47.40	-6.1	40,029	-0.02%
2021/09/23	42	46.58	28	46.41	45.30	14	39,699	0.04%
2021/09/22	44	44.04	34	44.31	45.00	10	39,650	0.03%
2021/09/17	43	44.25	47	44.08	44.60	-4	39,727	-0.01%
2021/09/16	15	43.64	18	44.02	43.70	-3	39,486	-0.01%
2021/09/15	12	42.31	12	42.29	41.65	0	39,011	0.00%
2021/09/14	12	43.68	10	43.59	43.00	2	39,015	0.01%
2021/09/13	7	43.99	4	43.65	43.75	3	38,950	0.01%
2021/09/10	12	44.62	28.2	44.42	44.40	-16.2	38,865	-0.04%
2021/09/09	47	42.83	27	42.45	43.05	20	38,532	0.05%
2021/09/08	6	42.50	5	42.97	42.65	1	38,393	0.00%
2021/09/07	38	42.90	9	41.96	41.95	29	38,114	0.08%
2021/09/06	68	45.78	48	46.94	44.65	20	37,693	0.05%
2021/09/03	130	46.93	104	47.27	47.75	26	37,222	0.07%	大買/大賣/
2021/09/02	133	45.84	143	46.33	44.40	-10	35,997	-0.03%	大買/大賣/
2021/09/01	28	42.28	29.3	44.34	46.00	-1.3	34,383	0.00%
2021/08/31	24	41.30	18	41.44	41.85	6	33,858	0.02%
2021/08/30	14	40.46	31	40.88	41.00	-17	33,717	-0.05%
2021/08/27	24	40.08	21	39.60	39.30	3	33,513	0.01%
2021/08/26	29	41.41	3	40.65	40.65	26	33,343	0.08%
2021/08/25	25	41.40	69	41.87	41.75	-44	33,178	-0.13%
2021/08/24	165	41.22	139	41.76	41.10	26	33,030	0.08%	大買/大賣/
2021/08/23	44	41.97	21	42.37	41.90	23	32,748	0.07%
2021/08/20	20	40.82	30	41.06	41.25	-10	32,606	-0.03%
2021/08/19	56	41.10	44	41.56	39.70	12	32,280	0.04%
2021/08/18	39	40.79	51	38.65	41.45	-12	31,676	-0.04%
2021/08/17	48	38.82	38	39.65	37.70	10	31,272	0.03%
2021/08/16	27	39.79	27	40.46	40.85	0	30,935	0.00%
2021/08/13	56	42.00	64	42.18	40.15	-8	30,465	-0.03%
2021/08/12	9	44.18	8	44.50	44.60	1	29,937	0.00%
2021/08/11	79	44.54	76	45.64	43.70	3	29,652	0.01%
2021/08/10	30	47.31	25	48.34	47.00	5	29,092	0.02%
2021/08/09	27	47.23	26	47.08	46.75	1	28,531	0.00%
2021/08/06	38	50.49	39	51.09	50.30	-1	27,954	0.00%
2021/08/05	22	52.18	12	52.09	51.60	10	27,647	0.04%
2021/08/04	14	51.36	15	51.82	52.10	-1	27,390	0.00%
2021/08/03	111	50.12	100	50.25	50.00	11	26,617	0.04%	大買/
2021/08/02	97	51.16	102	51.01	51.20	-5	26,334	-0.02%	大賣/
2021/07/30	96	51.02	110	50.44	49.30	-14	25,659	-0.05%	大賣/
2021/07/29	20	49.24	31	49.32	48.35	-11	24,635	-0.04%
2021/07/28	62	48.74	78	48.41	48.35	-16	23,531	-0.07%
2021/07/27	35	53.35	39	52.59	53.70	-4	22,725	-0.02%
2021/07/26	60	48.22	47.6	47.03	48.90	12.4	22,499	0.05%
2021/07/23	80	46.31	76	46.65	45.50	4	21,927	0.02%
2021/07/22	53	44.95	127	43.16	45.85	-74	20,763	-0.36%	大賣/
2021/07/21	11	40.28	53	41.17	41.70	-42	19,908	-0.21%
2021/07/20	69	38.29	32.5	38.66	37.95	36.5	19,913	0.18%
2021/07/19	43	38.54	15	38.67	37.65	28	19,397	0.14%
2021/07/16	88.5	38.54	108	38.86	38.20	-19.5	19,134	-0.10%	大賣/
2021/07/15	169	36.49	178	36.56	38.10	-9	18,300	-0.05%	大買/大賣/
2021/07/14	22	33.42	25.6	35.24	35.75	-3.6	16,131	-0.02%
2021/07/13	29	34.28	10	34.02	32.50	19	15,611	0.12%
2021/07/12	35	34.40	15	33.89	33.40	20	15,289	0.13%
2021/07/09	49	33.83	3	33.83	34.00	46	14,899	0.31%
2021/07/08	26	34.17	14	34.89	34.00	12	14,827	0.08%
2021/07/07	60	34.91	73	34.37	35.10	-13	14,547	-0.09%
2021/07/06	95	34.89	167	33.22	34.70	-72	13,853	-0.52%	大賣/
2021/07/05	9	30.91	56.6	30.94	31.90	-47.6	12,818	-0.37%
2021/07/02	38	28.14	24	28.75	29.00	14	12,647	0.11%
2021/07/01	15	28.50	10.1	28.60	28.30	4.9	12,890	0.04%
2021/06/30	2	28.80	8	28.73	28.90	-6	12,945	-0.05%
2021/06/29	7	29.13	19	28.98	28.60	-12	13,017	-0.09%
2021/06/28	21	28.15	22	28.20	29.25	-1	12,711	-0.01%
2021/06/25	7	26.70	19	26.83	26.60	-12	12,251	-0.10%
2021/06/24	3	25.65	0	0.00	25.65	3	12,114	0.02%
2021/06/23	12	25.93	1	26.10	25.95	11	12,149	0.09%
2021/06/22	11	25.49	0	0.00	25.10	11	12,156	0.09%
2021/06/21	14	25.90	0	0.00	25.70	14	12,131	0.12%
2021/06/18	44	27.26	19	26.96	26.80	25	12,212	0.20%
2021/06/17	0	0.00	32	26.14	27.00	-32	12,184	-0.26%
2021/06/16	6	26.73	43	26.10	26.00	-37	12,135	-0.30%
2021/06/15	2	26.88	2	27.00	26.85	0	12,105	0.00%
2021/06/10	2	26.73	0	0.00	26.25	2	12,153	0.02%
2021/06/09	19	26.96	4	26.78	26.95	15	12,165	0.12%
2021/06/08	0	0.00	4.6	26.38	26.40	-4.6	11,988	-0.04%
2021/06/07	2	26.20	8	26.13	25.85	-6	11,947	-0.05%
2021/06/04	0	0.00	1.1	26.00	26.10	-1.1	11,855	-0.01%
2021/06/03	0	0.00	3	26.05	25.95	-3	11,841	-0.03%
2021/06/02	1	25.90	0	0.00	25.55	1	11,831	0.01%
2021/06/01	5	26.49	2	26.75	26.20	3	11,793	0.03%
2021/05/31	22	25.90	1	25.90	26.50	21	11,751	0.18%
2021/05/28	2.1	24.81	1	26.45	25.55	1.1	11,981	0.01%
2021/05/27	2	23.95	0	0.00	24.30	2	11,942	0.02%
2021/05/26	0	0.00	10	23.45	23.75	-10	11,945	-0.08%
2021/05/25	0	0.00	1	24.30	23.60	-1	11,982	-0.01%
2021/05/24	0	0.00	1	22.10	23.25	-1	12,050	-0.01%
2021/05/21	6	21.80	0	0.00	21.95	6	11,999	0.05%
2021/05/20	21	21.59	0	0.00	21.35	21	12,096	0.17%
2021/05/18	0	0.00	8	21.01	21.80	-8	12,151	-0.07%
2021/05/17	6	20.73	5	20.59	19.90	1	12,151	0.01%
2021/05/14	0	0.00	6	23.54	22.10	-6	12,055	-0.05%
2021/05/13	7	22.71	12	22.78	22.50	-5	11,986	-0.04%
2021/05/12	7	23.58	37	23.68	22.75	-30	11,919	-0.25%
2021/05/11	14	26.11	4	25.25	25.25	10	11,737	0.09%
2021/05/10	0	0.00	1	28.70	27.80	-1	11,608	-0.01%
2021/05/07	13	27.35	8	27.18	27.20	5	11,453	0.04%
2021/05/06	22	25.15	2.4	25.78	25.60	19.6	11,383	0.17%
2021/05/05	35.4	25.90	4	25.61	25.00	31.4	11,293	0.28%
2021/05/04	14	27.65	35	27.22	26.20	-21	11,135	-0.19%
2021/05/03	15	29.27	42	29.99	28.85	-27	10,869	-0.25%
2021/04/29	27	31.39	25	30.93	30.60	2	10,593	0.02%
2021/04/28	70	31.88	62	31.37	31.80	8	10,243	0.08%
2021/04/27	67	30.40	67.4	30.98	30.55	-0.4	9,693	0.00%
2021/04/26	79.4	29.53	61.2	29.09	29.75	18.1	8,976	0.20%
2021/04/23	5	25.99	7	26.49	27.05	-2	8,051	-0.02%
2021/04/22	14	27.08	4	26.50	25.20	10	7,897	0.13%
2021/04/21	6	26.76	11.1	26.55	26.75	-5.1	7,743	-0.07%
2021/04/20	1	25.75	4	25.61	25.65	-3	7,542	-0.04%
2021/04/19	1.1	24.94	2	25.20	24.90	-0.9	7,507	-0.01%
2021/04/16	23	24.97	5	25.29	24.90	18	7,506	0.24%
2021/04/15	1	24.70	3	24.98	25.20	-2	7,505	-0.03%
2021/04/14	1	24.00	14	25.10	24.65	-13	7,507	-0.17%
2021/04/13	6	27.09	1	27.75	25.65	5	7,429	0.07%
2021/04/12	11	28.43	2	28.40	27.60	9	7,244	0.12%
2021/04/09	7	27.76	19.3	27.34	27.35	-12.3	7,006	-0.17%
2021/04/08	134.5	26.21	135	26.59	26.10	-0.5	6,539	-0.01%	大買/大賣/
2021/04/07	36	24.98	15	24.99	26.90	21	6,411	0.33%
2021/04/06	32	24.67	123	24.54	24.55	-91	6,453	-1.41%	大賣/
2021/04/01	20	23.65	19.6	23.98	24.40	0.4	6,650	0.01%
2021/03/31	13	23.18	2	23.43	23.05	11	6,498	0.17%
2021/03/30	23	22.72	1.8	22.71	22.70	21.2	6,570	0.32%
2021/03/29	1	22.55	1	22.60	22.40	0	6,634	0.00%
2021/03/26	7	22.73	3	22.75	22.40	4	6,809	0.06%
2021/03/25	6	22.89	1	23.35	22.75	5	6,999	0.07%
2021/03/24	1	23.35	0	0.00	23.30	1	7,068	0.01%
2021/03/23	24	23.99	8	24.36	23.70	16	7,298	0.22%
2021/03/22	102.2	23.90	1	23.90	23.80	101.2	7,206	1.40%	大買/鉅額交易
2021/03/18	0	0.00	7	23.79	23.60	-7	7,317	-0.10%
2021/03/17	3	24.20	23	24.17	23.60	-20	7,592	-0.26%
2021/03/16	76	23.63	76	23.69	23.60	0	7,732	0.00%
2021/03/15	15.4	24.03	7.5	23.37	24.20	7.8	7,843	0.10%
2021/03/12	1	22.45	0	0.00	22.35	1	8,293	0.01%
2021/03/08	0	0.00	10	22.85	22.00	-10	9,446	-0.11%
2021/03/05	21	22.56	0	0.00	22.50	21	9,853	0.21%
2021/03/04	2	23.25	2	23.40	22.80	0	10,065	0.00%
2021/03/03	3	23.32	10	24.75	23.15	-7	10,324	-0.07%
2021/03/02	0	0.00	16	25.07	25.30	-16	10,218	-0.16%
2021/02/26	0	0.00	20	23.10	23.00	-20	10,230	-0.20%
2021/02/25	1	24.35	1	23.95	23.55	0	10,884	0.00%
2021/02/24	2	24.60	16.5	24.18	24.25	-14.5	10,966	-0.13%
2021/02/23	0	0.00	2	23.35	23.40	-2	10,839	-0.02%
2021/02/22	0	0.00	13	23.99	23.90	-13	10,788	-0.12%
2021/02/19	3	22.98	1	23.00	23.10	2	10,673	0.02%
2021/02/18	20	22.58	2	23.10	22.85	18	10,663	0.17%
2021/02/17	42	22.69	6	22.28	22.45	36	10,550	0.34%
2021/02/05	0	0.00	2.1	20.85	20.85	-2.1	10,475	-0.02%
2021/02/04	3	21.10	1	21.40	20.95	2	10,468	0.02%
2021/02/03	2	21.23	1	20.90	21.05	1	10,451	0.01%
2021/02/02	6	20.52	7	20.63	20.60	-1	10,454	-0.01%
2021/02/01	2	20.00	2	20.18	20.05	0	10,433	0.00%
2021/01/29	2	21.03	6	21.21	20.60	-4	10,480	-0.04%
2021/01/28	2	21.60	1	21.85	21.40	1	10,481	0.01%
2021/01/27	0	0.00	1	21.65	21.85	-1	10,410	-0.01%
2021/01/25	1	21.10	2	21.38	21.50	-1	10,372	-0.01%
2021/01/22	1	21.05	5	20.66	21.25	-4	10,346	-0.04%
2021/01/21	3	21.17	6	21.32	20.85	-3	10,308	-0.03%
2021/01/20	1	21.90	1	21.74	21.00	0	10,282	0.00%
2021/01/19	7	21.98	1.5	21.80	22.00	5.5	10,310	0.05%
2021/01/18	0	0.00	6	21.09	21.50	-6	10,283	-0.06%
2021/01/14	2	22.93	1	23.05	23.25	1	10,208	0.01%
2021/01/13	0	0.00	1	22.45	22.65	-1	10,221	-0.01%
2021/01/12	4	22.20	1	23.15	21.75	3	10,497	0.03%
2021/01/11	3	22.17	4	22.30	22.80	-1	10,476	-0.01%
2021/01/08	10	22.40	0	0.00	22.50	10	10,420	0.10%
2021/01/07	4	22.89	0	0.00	23.00	4	10,327	0.04%
2021/01/06	1	23.30	1	22.05	22.75	0	10,263	0.00%
2021/01/05	13	23.92	2	23.75	23.70	11	10,140	0.11%
2021/01/04	2.2	24.21	1	24.90	24.00	1.2	10,074	0.01%
2020/12/31	4	24.23	0	0.00	24.40	4	9,957	0.04%
2020/12/30	13	25.39	38	25.33	25.10	-25	9,864	-0.25%
2020/12/29	27	25.66	20	27.21	25.00	7	9,700	0.07%
2020/12/28	3	26.55	41.6	25.97	27.10	-38.6	9,191	-0.42%
2020/12/25	2	25.00	1	25.30	24.65	1	8,791	0.01%
2020/12/24	9	25.32	26.2	25.14	24.60	-17.2	8,713	-0.20%
2020/12/23	31	24.10	32.6	24.15	24.35	-1.6	8,513	-0.02%
2020/12/22	40	24.87	51	24.38	23.55	-11	8,524	-0.13%
2020/12/21	28	24.73	35.1	24.93	24.55	-7.1	8,407	-0.08%
2020/12/18	1	24.15	14	24.53	24.25	-13	8,315	-0.16%
2020/12/17	23.1	23.99	2	23.85	23.60	21.1	8,165	0.26%
2020/12/16	2.5	23.27	1.2	23.12	22.95	1.3	7,958	0.02%
2020/12/15	1	23.80	5	23.35	22.75	-4	7,936	-0.05%
2020/12/14	0.1	23.85	0	0.00	23.85	0.1	7,872	0.00%
2020/12/11	3	23.40	0	0.00	24.30	3	7,860	0.04%
2020/12/10	15.1	23.20	110.8	24.12	23.50	-95.7	7,593	-1.26%	大賣/
2020/12/09	27.1	24.70	13.1	24.73	24.65	14	7,409	0.19%
2020/12/08	11	25.14	0	0.00	25.30	11	7,259	0.15%
2020/12/07	35	24.32	24	24.04	24.50	11	6,682	0.16%
2020/12/04	0	0.00	3	21.70	22.30	-3	6,248	-0.05%
2020/12/03	3	21.08	2.5	21.60	20.30	0.5	6,111	0.01%
2020/12/02	30	21.44	30.8	21.85	21.45	-0.8	6,069	-0.01%
2020/12/01	5	21.35	18.9	20.92	21.40	-13.9	6,135	-0.23%
2020/11/30	138	20.70	12.1	20.48	20.20	125.9	5,683	2.21%	大買/鉅額交易
2020/11/27	1	18.90	56	19.98	19.95	-55	5,517	-1.00%
2020/11/26	0	0.00	115	18.99	19.10	-115	5,195	-2.21%	大賣/鉅額交易
2020/11/25	4	18.28	20	18.19	18.15	-16	4,977	-0.32%
2020/11/24	14	19.05	44.6	19.03	18.45	-30.6	4,843	-0.63%
2020/11/23	110	18.74	23	18.49	19.00	87	4,156	2.09%	大買/
2020/11/20	5	17.35	0	0.00	17.30	5	3,988	0.13%
2020/11/18	10.2	16.60	0	0.00	16.45	10.2	3,954	0.26%
2020/11/17	4	16.63	2	16.65	16.50	2	4,041	0.05%
2020/11/13	1	16.55	0	0.00	16.45	1	4,152	0.02%
2020/11/09	0	0.00	1	17.40	17.45	-1	4,150	-0.02%
2020/11/04	0	0.00	3	17.00	17.25	-3	4,071	-0.07%
2020/11/03	3	16.65	0	0.00	16.65	3	4,075	0.07%
2020/10/27	10	17.95	0	0.00	17.70	10	4,427	0.23%
2020/10/22	0	0.00	15	19.04	18.35	-15	4,398	-0.34%
2020/10/21	98	19.31	30	19.39	19.00	68	4,391	1.55%
2020/10/20	8	19.94	7	20.19	19.85	1	4,334	0.02%
2020/10/19	3	18.15	0.7	19.05	19.05	2.3	4,077	0.06%
2020/10/14	0	0.00	2	17.60	17.65	-2	4,353	-0.05%
2020/10/08	2	17.20	0	0.00	17.20	2	4,954	0.04%
2020/10/07	0	0.00	0.2	17.50	17.50	-0.2	5,256	0.00%
2020/10/06	0	0.00	1	17.15	17.30	-1	5,375	-0.02%
2020/10/05	0	0.00	8	16.87	16.65	-8	5,479	-0.15%
2020/09/29	0	0.00	3.5	15.76	15.55	-3.5	5,449	-0.06%
2020/09/28	0	0.00	1	17.65	17.05	-1	5,473	-0.02%
2020/09/16	20	9.39	0	0.00	9.41	20	5,542	0.36%
2020/09/15	15	9.95	6	9.89	9.69	9	5,444	0.17%
2020/09/14	0	0.00	20	10.12	10.15	-20	5,374	-0.37%
2020/09/11	21	9.50	0	0.00	9.50	21	5,211	0.40%
2020/09/10	0	0.00	1	9.97	9.80	-1	5,174	-0.02%
2020/09/07	1	10.30	0	0.00	10.05	1	5,180	0.02%
2020/09/04	0	0.00	79	10.05	10.25	-79	5,126	-1.54%
2020/09/03	50	10.40	2	10.30	10.25	48	5,135	0.93%
2020/09/01	29	10.20	0	0.00	10.05	29	5,150	0.56%
2020/08/27	7	10.49	2	10.50	10.25	5	5,453	0.09%
2020/08/26	10	10.77	15	10.72	10.60	-5	5,289	-0.09%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	12	10.30	10.30	-12	4,826	-0.25%
2020/08/12	8	9.89	0	0.00	10.10	8	4,617	0.17%
2020/08/11	0	0.00	11	10.35	10.40	-11	4,521	-0.24%
2020/07/31	17	10.00	0	0.00	9.97	17	4,350	0.39%
2020/07/30	5	10.00	20	9.99	9.99	-15	4,345	-0.35%
2020/07/29	0	0.00	21	9.92	9.82	-21	4,343	-0.48%
2020/07/27	10	10.25	8	10.10	10.10	2	4,318	0.05%
2020/07/24	2	10.60	0	0.00	10.45	2	4,274	0.05%
2020/07/23	4	11.60	12	10.97	11.05	-8	4,198	-0.19%
2020/07/21	0	0.00	1	10.40	10.60	-1	3,991	-0.03%
2020/07/17	0	0.00	1	9.99	9.95	-1	3,936	-0.03%
2020/07/14	0	0.00	211	10.66	10.60	-211	3,919	-5.38%	大賣/鉅額交易
2020/07/13	192	10.06	38	10.91	11.45	154	3,884	3.96%	大買/鉅額交易
2020/07/09	54	11.80	0.3	11.80	11.80	53.7	3,645	1.47%
2020/07/08	7	13.71	44	13.26	13.10	-37	3,509	-1.05%
2020/07/06	22	10.85	0	0.00	11.40	22	3,002	0.73%
2020/07/03	50	10.25	17	10.23	10.40	33	2,902	1.14%
2020/07/02	15	9.45	2	9.47	9.47	13	2,592	0.50%
2020/07/01	0	0.00	1	8.61	8.61	-1	2,418	-0.04%
2020/06/30	0	0.00	29	7.83	7.83	-29	2,297	-1.26%
2020/06/24	51	8.16	15	8.09	7.96	36	2,243	1.60%
2020/06/23	0	0.00	11	7.99	8.37	-11	2,162	-0.51%
2020/06/22	5	7.63	0	0.00	7.61	5	2,067	0.24%
2020/06/16	1	7.90	0	0.00	7.99	1	2,014	0.05%
2020/06/15	0	0.00	1	8.01	8.10	-1	1,981	-0.05%
2020/06/12	1	7.28	9	7.29	7.40	-8	1,893	-0.42%
2020/06/11	3	7.58	45	7.58	7.50	-42	1,869	-2.25%
2020/06/10	3	7.85	2	7.90	7.90	1	1,823	0.05%
2020/06/09	21	8.43	13	8.30	8.20	8	1,772	0.45%
2020/06/08	26	8.16	52	8.11	8.37	-26	1,724	-1.51%
2020/06/05	22	8.04	0	0.00	8.04	22	1,673	1.31%
2020/06/04	34	8.26	2	8.24	8.19	32	1,633	1.96%
2020/06/03	41	8.19	0	0.00	8.25	41	1,531	2.68%
2020/05/20	1	6.28	0	0.00	6.20	1	1,479	0.07%
2020/05/07	0	0.00	10	6.56	6.55	-10	1,359	-0.74%
2020/04/30	0	0.00	6	6.80	6.70	-6	1,309	-0.46%
2020/04/29	0	0.00	10	6.30	6.32	-10	1,278	-0.78%
2020/04/27	0	0.00	0	6.16	6.19	0	1,305	0.00%
2020/04/24	3	6.13	0	0.00	6.10	3	1,301	0.23%
2020/04/23	0	0.00	33	6.09	6.08	-33	1,305	-2.53%
2020/04/21	0	0.00	10	6.12	6.10	-10	1,293	-0.77%
2020/04/20	29	6.33	0	0.00	6.37	29	1,276	2.27%
2020/04/17	0	0.00	49	6.68	6.53	-49	1,265	-3.87%
2020/04/16	9	6.08	2	6.40	6.49	7	1,214	0.58%
2020/04/15	30	5.85	0	0.00	5.90	30	1,172	2.56%
2020/04/10	0	0.00	0.5	5.64	5.64	-0.5	1,146	-0.04%
2020/03/31	0	0.00	6	4.86	4.91	-6	1,202	-0.50%
2020/03/27	20	5.08	3	5.05	5.00	17	1,218	1.39%
2020/03/26	0	0.00	20	5.03	5.05	-20	1,233	-1.62%
2020/03/25	0	0.00	1	4.95	5.01	-1	1,344	-0.07%
2020/03/24	3	4.45	0	0.00	4.56	3	1,377	0.22%
2020/03/20	1	4.49	0	0.00	4.37	1	1,462	0.07%
2020/03/17	0	0.00	0.2	4.60	4.64	-0.2	1,449	-0.02%
2020/03/12	0	0.00	1	5.70	5.55	-1	1,487	-0.07%
2020/03/10	4	5.75	0	0.00	6.25	4	1,484	0.27%
2020/03/09	0	0.00	2	5.99	5.74	-2	1,484	-0.13%
2020/03/04	3	6.59	0	0.00	6.57	3	1,436	0.21%
2020/03/03	0	0.00	1	6.90	6.75	-1	1,419	-0.07%
2020/03/02	21	6.78	0	0.00	6.70	21	1,393	1.51%
2020/02/27	10	7.07	50	7.39	7.06	-40	1,355	-2.95%
2020/02/26	50	7.46	0	0.00	7.46	50	1,243	4.02%
2020/02/25	12	8.28	0	0.00	8.28	12	1,221	0.98%
2020/02/20	0	0.00	1	9.27	9.42	-1	1,173	-0.09%
2020/02/18	1	9.09	0	0.00	9.09	1	1,174	0.09%
2020/02/04	10	9.15	0	0.00	9.20	10	1,184	0.84%
2020/01/30	1	9.23	0	0.00	9.27	1	1,172	0.09%
2020/01/09	0	0.00	9	10.40	10.35	-9	1,190	-0.76%
2019/12/25	0	0.00	2	10.70	10.55	-2	1,041	-0.19%
2019/12/24	0	0.00	1	10.65	10.65	-1	1,032	-0.10%
2019/12/23	3	10.80	0	0.00	10.70	3	1,024	0.29%
2019/12/20	11	10.99	13	11.03	10.85	-2	992	-0.20%
2019/12/19	3	10.60	2	10.50	10.65	1	869	0.12%
2019/12/10	0	0.00	72	9.88	9.88	-72	679	-10.60%
2019/12/06	0	0.00	1.3	9.48	9.49	-1.3	643	-0.20%
2019/12/05	0	0.00	2	9.65	9.69	-2	635	-0.31%
2019/12/03	0	0.00	1	9.30	9.34	-1	638	-0.16%
2019/11/28	20	9.44	0	0.00	9.37	20	648	3.08%
2019/11/26	0	0.00	7	9.39	9.37	-7	633	-1.10%
2019/11/14	1	9.21	0	0.00	9.22	1	578	0.17%
2019/11/13	3	9.19	0	0.00	9.17	3	581	0.52%
2019/11/07	50	9.40	0	0.00	9.42	50	580	8.62%
2019/11/05	1	9.47	0	0.00	9.48	1	578	0.17%
2019/11/04	0	0.00	0	9.37	9.38	0	581	0.00%
2019/11/01	2	9.40	0	0.00	9.40	2	583	0.34%
2019/10/31	12	9.49	10	9.54	9.50	2	585	0.34%
2019/10/29	5	9.70	0	0.00	9.74	5	575	0.87%
2019/10/22	2	10.05	0	0.00	10.00	2	680	0.29%
2019/10/21	3	10.05	0	0.00	10.15	3	676	0.44%
2019/10/08	10	10.40	0	0.00	10.35	10	760	1.32%
2019/09/27	2	10.60	0	0.00	10.60	2	788	0.25%
2019/09/12	0	0.00	2	10.60	10.65	-2	845	-0.24%
2019/09/09	2	11.00	0	0.00	10.85	2	848	0.24%
2019/09/05	0	0.00	1	10.95	11.25	-1	842	-0.12%
2019/08/30	0	0.00	2	10.80	10.85	-2	864	-0.23%
2019/08/14	3	10.55	0	0.00	10.50	3	1,312	0.23%
2019/07/29	1	11.35	0	0.00	11.35	1	1,290	0.08%
2019/07/25	6	11.82	9	12.10	11.80	-3	1,249	-0.24%
2019/07/17	0	0.00	0.1	10.95	11.00	-0.1	1,079	-0.01%
2019/07/16	0	0.00	3	11.15	11.15	-3	1,077	-0.28%
2019/07/15	3	11.35	0	0.00	11.40	3	1,077	0.28%
2019/07/12	0	0.00	5	11.20	11.30	-5	1,064	-0.47%
2019/07/10	0	0.00	0.4	10.80	10.85	-0.4	1,075	-0.04%
2019/07/05	0	0.00	4	11.00	10.95	-4	1,083	-0.37%
2019/07/03	2	11.05	3	10.95	11.00	-1	1,099	-0.09%
2019/07/02	0	0.00	4	10.89	11.00	-4	1,097	-0.36%
2019/07/01	1	10.85	0	0.00	10.85	1	1,094	0.09%
2019/06/28	0	0.00	2	11.00	11.10	-2	1,084	-0.18%
2019/06/21	2	10.70	0	0.00	10.65	2	1,063	0.19%
2019/06/18	0	0.00	8	10.46	10.40	-8	1,067	-0.75%
2019/06/14	2	10.55	0	0.00	10.50	2	1,063	0.19%
2019/06/13	3	10.75	0	0.00	10.70	3	1,063	0.28%
2019/06/11	0	0.00	11	11.05	10.80	-11	1,067	-1.03%
2019/06/03	14	11.81	60.2	11.67	11.85	-46.2	996	-4.63%
2019/05/24	50	10.75	15	10.90	11.05	35	913	3.83%
2019/05/23	8	11.13	0	0.00	11.05	8	991	0.81%
2019/05/22	0	0.00	5	11.00	11.00	-5	908	-0.55%
2019/05/21	3	10.00	0	0.00	10.00	3	811	0.37%
2019/05/14	0	0.00	3	8.78	9.14	-3	819	-0.37%
2019/05/10	5	9.25	4	9.20	9.23	1	814	0.12%
2019/05/09	1	9.17	0	0.00	9.17	1	808	0.12%
2019/05/06	0	0.00	7	9.81	9.76	-7	787	-0.89%
2019/04/29	1	9.92	0	0.00	9.80	1	785	0.13%
2019/04/26	4	9.96	0	0.00	9.99	4	779	0.51%
2019/04/16	0	0.00	2.1	9.99	10.05	-2.1	697	-0.30%
2019/04/11	10	10.00	0	0.00	10.05	10	681	1.47%
2019/03/29	0	0.00	5	10.10	10.10	-5	641	-0.78%
2019/03/28	0	0.00	3	10.10	10.20	-3	667	-0.45%
2019/03/25	9	10.15	0	0.00	10.25	9	738	1.22%
2019/03/22	2	10.35	0	0.00	10.25	2	762	0.26%
2019/03/18	10	10.35	1	10.55	10.50	9	782	1.15%
2019/03/14	0	0.00	5	10.75	10.75	-5	764	-0.65%
2019/03/08	0	0.00	5	10.80	10.80	-5	765	-0.65%
2019/03/07	2	10.75	8	10.70	10.70	-6	765	-0.78%
2019/03/06	0	0.00	2	11.20	11.00	-2	764	-0.26%
2019/03/04	2	10.75	1	10.80	10.80	1	746	0.13%
2019/02/25	0	0.00	1	11.10	11.00	-1	706	-0.14%
2019/02/22	10	11.30	10	11.55	11.40	0	666	0.00%
2019/02/20	5	9.60	0	0.00	9.63	5	524	0.95%
2019/02/14	1	9.55	3	9.54	9.64	-2	507	-0.39%
2019/02/13	3	9.19	0	0.00	9.20	3	493	0.61%
2019/01/25	10	9.28	0	0.00	9.28	10	487	2.05%
2019/01/15	0	0.00	2	9.21	9.22	-2	544	-0.37%
2019/01/11	0	0.00	7	9.49	9.36	-7	546	-1.28%
2019/01/08	1	9.49	0	0.00	9.52	1	550	0.18%
2018/12/21	3	10.00	0	0.00	10.10	3	574	0.52%
2018/12/20	0	0.00	1	10.60	10.40	-1	546	-0.18%
2018/12/19	3	10.70	0	0.00	10.80	3	523	0.57%
2018/12/14	2	9.79	0	0.00	10.00	2	459	0.44%
2018/10/24	1	8.80	0	0.00	8.81	1	766	0.13%
2018/10/11	5	9.68	14	9.69	9.68	-9	839	-1.07%
2018/09/27	0	0.00	2	11.45	11.45	-2	1,040	-0.19%
2018/09/13	0	0.00	1	11.40	11.40	-1	1,115	-0.09%
2018/09/11	0	0.00	1	11.40	11.50	-1	1,170	-0.09%
2018/08/24	1	12.20	0	0.00	12.25	1	1,629	0.06%
2018/08/14	1	12.35	1	12.65	12.55	0	2,643	0.00%
2018/08/02	2	14.50	0	0.00	13.90	2	2,625	0.08%
2018/08/01	0	0.00	1	14.10	14.35	-1	2,596	-0.04%
2018/07/24	0	0.00	0.1	13.80	13.85	-0.1	2,533	0.00%
2018/07/17	0	0.00	0.2	13.90	14.00	-0.2	2,504	-0.01%
2018/07/06	10	11.95	0	0.00	12.30	10	2,349	0.43%
2018/07/02	0	0.00	1	13.20	13.20	-1	2,338	-0.04%
2018/06/27	0	0.00	2	13.20	13.15	-2	2,352	-0.09%
2018/06/26	2	12.85	2	13.00	13.05	0	2,357	0.00%
2018/06/21	0	0.00	2	13.60	13.60	-2	2,346	-0.09%
2018/06/20	4	13.60	2	13.60	13.60	2	2,352	0.09%
2018/06/15	3	14.67	0	0.00	14.80	3	2,293	0.13%
2018/06/11	0	0.00	2	14.10	14.10	-2	2,217	-0.09%
2018/06/07	0	0.00	10	14.95	14.80	-10	2,186	-0.46%
2018/06/06	0	0.00	2	14.95	15.10	-2	2,157	-0.09%
2018/06/05	10	14.70	0	0.00	14.70	10	2,088	0.48%
2018/06/04	0	0.00	1	14.65	14.70	-1	2,062	-0.05%
2018/06/01	1	14.15	11	14.53	14.30	-10	2,029	-0.49%
2018/05/31	6	14.78	1	14.80	14.70	5	1,961	0.25%
2018/05/30	6	14.92	2	15.18	15.35	4	1,847	0.22%
2018/05/29	23	15.53	61.3	15.42	15.70	-38.3	1,679	-2.28%
2018/05/28	6	13.31	1	13.35	14.30	5	1,306	0.38%
2018/05/25	3	13.17	2	13.20	13.05	1	1,166	0.09%
2018/05/22	0	0.00	3	12.30	12.65	-3	1,056	-0.28%
2018/05/02	0	0.00	1	10.85	10.85	-1	1,348	-0.07%
2018/04/26	3	10.90	0	0.00	10.75	3	1,575	0.19%
2018/04/24	1	11.00	0	0.00	11.00	1	1,631	0.06%
2018/04/18	0	0.00	1	11.60	11.65	-1	1,756	-0.06%
2018/04/17	1	11.65	0	0.00	11.40	1	1,764	0.06%
2018/04/13	10	12.00	0	0.00	12.05	10	1,821	0.55%
2018/04/12	5	11.70	0	0.00	11.90	5	1,888	0.26%
2018/04/10	0	0.00	20	11.60	11.80	-20	2,199	-0.91%
2018/03/31	5	11.80	0	0.00	11.75	5	2,398	0.21%
2018/03/30	5	12.00	0	0.00	11.95	5	2,678	0.19%
2018/03/29	0	12.00	0	0.00	12.00	0	2,775	0.00%
2018/03/27	2	12.30	0	0.00	12.35	2	2,841	0.07%
2018/03/20	2	13.00	0	0.00	12.95	2	2,832	0.07%
2018/03/15	1	13.10	0	0.00	13.10	1	2,871	0.03%
2018/03/06	3	13.20	0	0.00	13.15	3	3,052	0.10%
2018/03/05	3	13.15	0	0.00	13.05	3	3,113	0.10%
2018/03/02	0	0.00	4	13.20	13.20	-4	3,304	-0.12%
2018/03/01	0	0.00	2	13.30	13.35	-2	3,324	-0.06%
2018/02/23	3	13.90	0	0.00	13.75	3	3,459	0.09%
2018/02/22	0	0.00	1	13.75	13.70	-1	3,524	-0.03%
2018/02/06	8	13.84	128	14.30	13.60	-120	3,657	-3.28%	大賣/鉅額交易
2018/02/05	18	14.87	0	0.00	14.95	18	3,698	0.49%
2018/02/02	10	15.40	0	0.00	15.40	10	3,765	0.27%
2018/02/01	100	15.54	0	0.00	15.55	100	3,837	2.61%
2018/01/31	2	15.60	0	0.00	15.55	2	3,861	0.05%
2018/01/29	0	0.00	215	16.05	16.15	-215	3,953	-5.44%	大賣/鉅額交易
2018/01/26	0	0.00	7	15.60	15.55	-7	3,923	-0.18%
2018/01/23	12	16.05	0	0.00	15.85	12	4,214	0.28%
2018/01/19	0	0.00	3	15.20	15.20	-3	4,505	-0.07%
2018/01/18	202	15.61	0	0.00	15.55	202	4,836	4.18%	大買/鉅額交易
2018/01/17	3	15.75	1	15.75	15.75	2	4,940	0.04%
2018/01/16	1	16.10	16	16.01	15.95	-15	4,929	-0.30%
2018/01/15	0	0.00	1	15.40	15.40	-1	4,882	-0.02%
2018/01/12	0	0.00	1	15.25	15.35	-1	4,914	-0.02%
2018/01/09	5	15.25	0	0.00	15.35	5	5,136	0.10%
2018/01/08	37	15.54	0	0.00	15.50	37	5,334	0.69%
2018/01/05	1	16.40	4	16.30	16.10	-3	5,345	-0.06%
2018/01/04	1	16.05	111	16.49	16.80	-110	5,258	-2.09%	大賣/鉅額交易
2018/01/03	5	15.45	0.4	15.40	15.50	4.6	5,045	0.09%