鈺創 (5351)-元富-安南券商分點個股進出

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
50.00
漲跌
▲1.05
漲幅
+2.15%
成交量
1,629張
產業
上櫃半導體類股
844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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/06/06	2	49.78	4	49.46	48.95	-2	5,340	-0.04%
2024/06/05	0	0.00	1	50.40	50.00	-1	5,351	-0.02%
2024/06/04	0	0.00	25	51.44	50.80	-25	5,383	-0.46%
2024/06/03	1	52.00	0	0.00	51.40	1	5,424	0.02%
2024/05/31	3	53.13	2	52.20	51.10	1	5,466	0.02%
2024/05/30	5	51.80	1	51.80	51.60	4	5,525	0.07%
2024/05/29	2	53.15	5	52.70	52.20	-3	5,610	-0.05%
2024/05/28	1	52.40	2	53.20	53.30	-1	5,658	-0.02%
2024/05/27	2	51.85	8.1	51.77	52.90	-6.1	5,725	-0.11%
2024/05/24	4	50.80	0	0.00	50.60	4	5,905	0.07%
2024/05/23	2	51.10	4	51.08	50.80	-2	6,042	-0.03%
2024/05/22	13.1	51.96	3	52.80	51.70	10.1	6,080	0.17%
2024/05/21	11	50.21	2	50.13	50.90	9	5,927	0.15%
2024/05/20	9	50.42	1	50.50	49.45	8	5,953	0.13%
2024/05/17	7	50.17	1	49.90	49.85	6	6,073	0.10%
2024/05/16	104	51.90	3.2	51.09	50.90	100.8	5,997	1.68%	大買/
2024/05/15	4	47.75	0	0.00	47.75	4	5,717	0.07%
2024/05/14	105	46.74	2	47.60	47.75	103	5,735	1.80%	大買/鉅額交易
2024/05/13	61	45.55	0	0.00	45.60	61	5,841	1.04%
2024/05/10	11	44.10	1	45.20	45.35	10	5,894	0.17%
2024/05/09	1.2	45.02	282	45.01	44.50	-280.8	5,900	-4.76%	大賣/鉅額交易
2024/05/08	0	0.00	1	48.10	48.05	-1	5,798	-0.02%
2024/05/07	1	48.15	0.8	48.00	48.00	0.2	5,832	0.00%
2024/04/30	0	0.00	1	47.90	47.90	-1	5,986	-0.02%
2024/04/26	7	47.51	6	47.54	47.45	1	6,198	0.02%
2024/04/25	1	47.85	2	47.60	47.55	-1	6,268	-0.02%
2024/04/24	1	48.95	0	0.00	48.20	1	6,378	0.02%
2024/04/23	0	46.75	3	46.20	47.00	-3	6,497	-0.05%
2024/04/22	1	44.30	0	0.00	44.05	1	6,937	0.01%
2024/04/19	0.6	46.22	0	0.00	45.50	0.6	7,481	0.01%
2024/04/18	0	0.00	2	48.23	48.20	-2	7,501	-0.03%
2024/04/17	3	48.27	1.2	48.51	48.50	1.8	7,725	0.02%
2024/04/16	1.3	47.97	1	49.20	47.60	0.3	7,773	0.00%
2024/04/15	3.2	51.09	6	51.05	50.20	-2.8	7,719	-0.04%
2024/04/12	9.5	53.53	11	53.85	53.00	-1.5	7,663	-0.02%
2024/04/11	1	52.70	8	52.18	52.40	-7	7,305	-0.10%
2024/04/10	8	53.63	5	53.48	52.50	3	7,296	0.04%
2024/04/03	1	52.50	16	52.73	52.10	-15	7,337	-0.20%
2024/04/02	1	52.50	0	0.00	52.80	1	7,671	0.01%
2024/04/01	16	52.65	3	53.00	52.90	13	7,783	0.17%
2024/03/29	2	51.15	1	51.30	50.80	1	7,734	0.01%
2024/03/28	0	51.20	8	51.80	50.90	-8	7,748	-0.10%
2024/03/27	1	52.10	3	51.93	52.00	-2	7,800	-0.03%
2024/03/26	0	0.00	3.1	52.03	52.00	-3.1	7,791	-0.04%
2024/03/25	0	0.00	11	50.95	51.70	-11	7,732	-0.14%
2024/03/22	11	51.14	0	0.00	50.40	11	7,963	0.14%
2024/03/21	4	50.55	0	0.00	50.50	4	8,142	0.05%
2024/03/20	0	0.00	1	50.40	50.20	-1	8,284	-0.01%
2024/03/19	1	48.35	1	48.90	48.60	0	8,636	0.00%
2024/03/14	1	48.30	4	49.26	49.35	-3	9,565	-0.03%
2024/03/13	0	49.30	6	49.85	49.05	-6	10,178	-0.06%
2024/03/12	6	51.05	0	0.00	51.00	6	10,233	0.06%
2024/03/11	1	50.20	12	50.29	51.00	-11	10,345	-0.11%
2024/03/08	1	48.95	6	49.27	49.00	-5	10,442	-0.05%
2024/03/07	6	51.01	2	49.90	49.50	4	10,625	0.04%
2024/03/06	2.2	50.99	0	0.00	50.60	2.2	10,930	0.02%
2024/03/05	3.2	52.10	47	51.60	51.40	-43.9	11,163	-0.39%
2024/03/04	1	52.90	7	53.86	52.70	-6	11,588	-0.05%
2024/03/01	22	54.12	7	53.33	52.80	15	12,189	0.12%
2024/02/29	4	54.53	7	53.93	53.80	-3	12,476	-0.02%
2024/02/27	17	53.68	9	53.34	54.00	8	13,345	0.06%
2024/02/26	3	52.24	10	52.29	53.50	-7	14,202	-0.05%
2024/02/23	1	52.50	3	52.20	51.30	-2	14,639	-0.01%
2024/02/22	3	52.80	1	52.50	52.10	2	15,525	0.01%
2024/02/21	4	52.57	2	52.70	52.30	2	15,791	0.01%
2024/02/20	11	52.53	6	53.52	52.60	5	15,766	0.03%
2024/02/19	2	50.70	5	51.18	51.30	-3	15,552	-0.02%
2024/02/16	2	51.05	72	49.83	50.80	-70	15,717	-0.45%
2024/02/05	75	48.22	3	48.48	48.00	72	15,706	0.46%
2024/02/02	14	51.07	6	50.63	50.30	8	15,581	0.05%
2024/02/01	2	50.90	0	0.00	50.80	2	15,532	0.01%
2024/01/31	1	51.20	2	51.60	51.20	-1	15,580	-0.01%
2024/01/30	1	51.20	0	0.00	51.30	1	15,725	0.01%
2024/01/29	0	0.00	90	51.85	51.90	-90	15,783	-0.57%
2024/01/26	0	51.50	1	51.80	51.30	-1	15,783	-0.01%
2024/01/25	80	52.19	2	51.70	51.50	78	15,778	0.49%
2024/01/23	3	54.10	4	54.20	53.70	-1	15,682	-0.01%
2024/01/22	3	53.33	2	53.70	54.20	1	15,614	0.01%
2024/01/19	2	52.60	1	52.20	52.20	1	15,520	0.01%
2024/01/18	1	52.60	8	52.61	52.40	-7	15,507	-0.05%
2024/01/17	14	53.36	29	53.79	53.50	-15	15,608	-0.10%
2024/01/16	38	54.62	4	55.70	54.30	34	15,416	0.22%
2024/01/15	7	54.17	51.3	55.88	57.20	-44.3	14,896	-0.30%
2024/01/12	3	52.80	0	0.00	52.90	3	14,331	0.02%
2024/01/11	3	53.60	110.6	53.14	53.20	-107.6	14,254	-0.76%	大賣/鉅額交易
2024/01/10	105	51.85	0	51.90	52.00	105	14,077	0.75%	大買/鉅額交易
2024/01/09	11	51.51	11	50.75	51.20	0	14,025	0.00%
2024/01/08	1	51.60	11	52.38	51.60	-10	13,983	-0.07%
2024/01/05	12	51.48	13	51.47	51.70	-1	13,948	-0.01%
2024/01/04	1	50.80	0	50.90	50.60	1	13,983	0.01%
2024/01/03	4	51.75	5	51.78	51.20	-1	14,039	-0.01%
2024/01/02	8	53.01	0	0.00	52.50	8	14,051	0.06%
2023/12/29	2	53.75	5	53.82	54.00	-3	13,970	-0.02%
2023/12/28	20	53.99	21	53.90	53.80	-1	13,852	-0.01%
2023/12/27	4	52.63	5	52.30	53.20	-1	13,525	-0.01%
2023/12/26	5	52.00	1	52.00	51.60	4	13,390	0.03%
2023/12/25	15	51.23	1	50.80	50.80	14	13,279	0.11%
2023/12/22	1	51.40	5	51.60	51.10	-4	13,230	-0.03%
2023/12/20	2	51.40	3	51.43	51.00	-1	13,115	-0.01%
2023/12/19	10	51.36	0	0.00	51.00	10	13,050	0.08%
2023/12/18	9	52.79	4.1	53.01	53.50	4.9	12,753	0.04%
2023/12/15	30	53.84	35	52.02	52.50	-5	12,512	-0.04%
2023/12/14	17.1	55.06	14	53.43	53.20	3.1	12,311	0.02%
2023/12/13	3	53.37	5	53.10	53.60	-2	11,917	-0.02%
2023/12/12	5	54.90	2	53.95	53.30	3	11,899	0.03%
2023/12/11	67	54.30	84	54.78	53.90	-17	11,702	-0.15%
2023/12/08	26	53.37	30	54.09	53.80	-4	11,084	-0.04%
2023/12/07	4	50.40	3	49.87	49.80	1	10,438	0.01%
2023/12/06	1	51.00	1	51.20	51.00	0	10,354	0.00%
2023/12/05	12	51.19	2	50.10	50.00	10	10,287	0.10%
2023/12/04	1	51.00	3	51.80	51.10	-2	10,257	-0.02%
2023/12/01	31	54.25	7	53.50	52.80	24	10,127	0.24%
2023/11/30	4	53.55	6	53.53	53.10	-2	9,951	-0.02%
2023/11/29	26	52.48	27	51.97	53.80	-1	9,716	-0.01%
2023/11/28	12	52.53	16.6	52.96	52.60	-4.6	9,245	-0.05%
2023/11/27	9	51.08	8	51.36	50.40	1	8,622	0.01%
2023/11/24	20	53.87	149	55.50	53.50	-129	8,249	-1.56%	大賣/鉅額交易
2023/11/22	12	49.25	26.2	49.57	50.20	-14.2	5,951	-0.24%
2023/11/21	167	49.67	140	48.36	48.20	27	5,352	0.50%	大買/大賣/
2023/11/20	5	46.00	16.5	46.77	47.95	-11.5	4,382	-0.26%
2023/11/16	2	43.58	3	43.63	43.50	-1	3,995	-0.03%
2023/11/15	6	44.50	1	44.75	43.95	5	3,944	0.13%
2023/11/14	3	43.55	3	43.95	43.95	0	3,733	0.00%
2023/11/13	2	43.38	7	43.56	44.00	-5	3,665	-0.14%
2023/11/10	3	42.72	1	43.00	42.45	2	3,600	0.06%
2023/11/08	3.9	43.21	2	43.00	42.90	1.9	3,588	0.05%
2023/11/07	10	43.86	5	43.95	43.95	5	3,510	0.14%
2023/11/06	1	42.45	0	0.00	43.60	1	3,345	0.03%
2023/11/02	6	42.10	2	42.03	42.15	4	3,269	0.12%
2023/11/01	11	41.72	1	40.95	41.40	10	3,258	0.31%
2023/10/31	3	42.02	4	41.00	40.80	-1	3,246	-0.03%
2023/10/30	2	42.35	2	42.70	42.30	0	3,253	0.00%
2023/10/27	1	41.70	0	0.00	41.25	1	3,223	0.03%
2023/10/26	2	42.90	51	42.94	41.80	-49	3,250	-1.51%
2023/10/25	203	44.25	158	44.01	43.85	45	3,251	1.38%	大買/大賣/
2023/10/20	2	40.85	1	41.25	41.25	1	3,501	0.03%
2023/10/19	2	41.85	1	41.45	41.90	1	3,520	0.03%
2023/10/18	3	42.48	5	42.43	42.20	-2	3,518	-0.06%
2023/10/17	1	42.75	1	43.10	42.30	0	3,517	0.00%
2023/10/16	1	42.65	1	42.10	42.10	0	3,665	0.00%
2023/10/13	1	43.10	0	0.00	43.15	1	3,695	0.03%
2023/10/12	2	43.75	8	43.70	43.75	-6	3,758	-0.16%
2023/10/11	1	42.35	3	42.39	42.05	-2	3,735	-0.05%
2023/10/06	2	42.98	3	42.81	43.45	-1	3,671	-0.03%
2023/10/03	1	42.30	1	43.00	42.05	0	3,598	0.00%
2023/10/02	0	0.00	1	41.80	41.60	-1	3,557	-0.03%
2023/09/26	3	40.50	2	40.00	40.00	1	3,531	0.03%
2023/09/19	0	0.00	1	43.10	42.65	-1	3,549	-0.03%
2023/09/18	3	43.42	2	43.40	43.15	1	3,554	0.03%
2023/09/15	6	43.50	2	43.73	43.95	4	3,572	0.11%
2023/09/14	1	42.40	3.5	42.97	43.25	-2.5	3,515	-0.07%
2023/09/13	2	42.18	0	0.00	41.50	2	3,505	0.06%
2023/09/08	3	43.05	3.6	42.54	42.35	-0.6	3,684	-0.02%
2023/09/07	0	0.00	2	44.30	44.10	-2	3,710	-0.05%
2023/09/06	6	43.63	2	43.60	43.50	4	3,614	0.11%
2023/09/05	2	43.80	2	44.40	43.40	0	3,523	0.00%
2023/09/04	0	0.00	1	42.15	42.40	-1	3,340	-0.03%
2023/09/01	0	0.00	1	41.15	41.15	-1	3,293	-0.03%
2023/08/31	5	41.70	6	41.68	41.35	-1	3,266	-0.03%
2023/08/30	2	40.98	1	40.95	40.70	1	3,207	0.03%
2023/08/25	1	39.50	0	0.00	39.00	1	3,489	0.03%
2023/08/24	2	38.80	4	39.20	38.95	-2	3,530	-0.06%
2023/08/22	0	0.00	3	39.08	38.90	-3	3,634	-0.08%
2023/08/18	0	0.00	0.5	39.75	39.85	-0.5	3,675	-0.01%
2023/08/17	0.5	40.05	0	0.00	40.20	0.5	3,728	0.01%
2023/08/16	0	0.00	1	38.50	39.70	-1	3,749	-0.03%
2023/08/14	1	38.20	16	39.31	38.20	-15	3,789	-0.40%
2023/08/11	0	0.00	10	40.55	40.25	-10	3,911	-0.26%
2023/08/10	3	40.20	0	0.00	40.25	3	3,960	0.08%
2023/08/09	2	41.18	0	0.00	40.90	2	3,957	0.05%
2023/08/08	2	41.73	1	41.60	41.60	1	3,959	0.03%
2023/08/07	9	41.17	1	41.90	41.95	8	3,956	0.20%
2023/08/04	6.2	40.97	1	40.85	40.90	5.2	3,960	0.13%
2023/08/02	1	41.00	0	0.00	41.15	1	3,987	0.03%
2023/08/01	0	0.00	2	42.40	42.25	-2	3,964	-0.05%
2023/07/31	19	43.59	2.1	43.28	42.65	16.9	3,998	0.42%
2023/07/28	3	44.30	0	0.00	44.00	3	3,989	0.08%
2023/07/27	1	45.60	2	45.58	45.00	-1	3,924	-0.03%
2023/07/26	1	43.70	3	44.05	43.70	-2	3,610	-0.06%
2023/07/25	2	43.28	3	43.95	42.60	-1	3,529	-0.03%
2023/07/24	1	43.10	2	43.25	43.25	-1	3,515	-0.03%
2023/07/21	3	42.70	13	42.79	42.70	-10	3,497	-0.29%
2023/07/20	3	43.70	2	43.38	43.35	1	3,532	0.03%
2023/07/19	17	43.48	7	43.07	43.20	10	3,479	0.29%
2023/07/18	6	41.47	0	0.00	41.50	6	3,366	0.18%
2023/07/17	3	42.47	2.3	41.82	42.10	0.7	3,377	0.02%
2023/07/14	1	40.85	2	41.85	42.05	-1	3,321	-0.03%
2023/07/13	1	41.15	0	0.00	40.60	1	3,311	0.03%
2023/07/12	3	40.57	1.2	40.52	40.10	1.8	3,328	0.05%
2023/07/11	1	40.70	5	40.90	40.60	-4	3,377	-0.12%
2023/07/10	2	40.88	2	41.00	40.60	0	3,564	0.00%
2023/07/07	1	41.25	2	40.98	40.90	-1	3,764	-0.03%
2023/07/04	2	42.25	1	41.75	41.90	1	4,106	0.02%
2023/06/30	0.3	42.05	0	0.00	42.35	0.3	4,395	0.01%
2023/06/29	1	42.80	0	0.00	42.15	1	4,523	0.02%
2023/06/28	0	42.00	1	41.85	41.70	-1	4,534	-0.02%
2023/06/27	0	41.77	0	0.00	41.65	0	4,594	0.00%
2023/06/26	2	42.63	1	42.65	42.65	1	4,655	0.02%
2023/06/19	12	44.71	5	45.00	44.45	7	5,051	0.14%
2023/06/16	1	45.85	11	45.74	45.60	-10	5,065	-0.20%
2023/06/15	0	0.00	1	45.60	45.50	-1	5,010	-0.02%
2023/06/14	16	45.92	0	0.00	45.45	16	4,990	0.32%
2023/06/13	1	45.40	6	44.97	44.95	-5	4,966	-0.10%
2023/06/12	5	43.85	2	43.90	43.40	3	4,893	0.06%
2023/06/09	1	43.55	13.1	44.21	44.20	-12.1	4,924	-0.25%
2023/06/08	2	43.38	0	0.00	43.20	2	4,968	0.04%
2023/06/07	2	44.23	2	43.93	44.20	0	5,035	0.00%
2023/06/06	2	43.60	11	43.31	43.40	-9	5,144	-0.18%
2023/06/05	5	44.66	14	44.37	44.55	-9	5,204	-0.17%
2023/06/02	0	44.40	1	44.20	43.75	-1	5,230	-0.02%
2023/06/01	2	44.20	0	0.00	44.15	2	5,248	0.04%
2023/05/31	4	45.20	4	45.60	45.30	0	5,333	0.00%
2023/05/30	1	43.65	0	0.00	43.90	1	5,180	0.02%
2023/05/29	1	44.20	6	44.14	44.30	-5	5,156	-0.10%
2023/05/26	1	42.35	1	43.50	42.30	0	5,175	0.00%
2023/05/25	1	43.80	0	0.00	42.95	1	5,220	0.02%
2023/05/23	2	43.63	3	43.08	43.15	-1	5,274	-0.02%
2023/05/22	0	0.00	8	42.61	42.70	-8	5,305	-0.15%
2023/05/19	8	42.04	4	42.65	41.70	4	5,344	0.07%
2023/05/18	10	42.70	18	42.78	42.35	-8	5,411	-0.15%
2023/05/17	44	42.67	167	42.32	42.70	-123	5,412	-2.27%	大賣/鉅額交易
2023/05/16	150	41.86	4	41.01	41.95	146	5,321	2.74%	大買/鉅額交易
2023/05/15	9	40.36	4	40.05	40.05	5	5,302	0.09%
2023/05/12	0	0.00	6	40.80	40.95	-6	5,382	-0.11%
2023/05/11	9	40.38	4	40.61	39.80	5	5,460	0.09%
2023/05/10	4	40.00	0	0.00	40.55	4	5,578	0.07%
2023/05/09	5	40.23	4	40.30	40.30	1	5,652	0.02%
2023/05/05	5	40.61	4	40.58	40.55	1	6,488	0.02%
2023/05/04	9.1	41.29	1	41.05	41.00	8.1	6,814	0.12%
2023/05/03	0	0.00	2	42.13	42.05	-2	6,917	-0.03%
2023/05/02	1	43.35	0	0.00	43.25	1	7,043	0.01%
2023/04/28	1	43.05	0	0.00	43.05	1	7,117	0.01%
2023/04/27	0	0.00	2	41.85	41.85	-2	7,096	-0.03%
2023/04/25	1	41.60	1	42.90	41.55	0	7,110	0.00%
2023/04/24	2	44.05	2	43.70	43.55	0	7,090	0.00%
2023/04/21	2	44.30	1	44.30	44.25	1	7,131	0.01%
2023/04/20	1	46.00	2	45.88	45.55	-1	7,194	-0.01%
2023/04/19	2	46.30	2	46.25	46.25	0	7,245	0.00%
2023/04/18	1	47.15	1	46.55	46.25	0	7,313	0.00%
2023/04/17	2	46.68	11	46.69	46.55	-9	7,442	-0.12%
2023/04/14	2	47.28	4	47.39	46.75	-2	7,485	-0.03%
2023/04/13	18	47.71	1	47.15	47.15	17	7,464	0.23%
2023/04/12	10	48.48	11	48.83	49.45	-1	7,295	-0.01%
2023/04/11	13	48.19	12.1	48.58	48.40	0.9	7,151	0.01%
2023/04/10	2	46.85	0	0.00	46.45	2	7,133	0.03%
2023/04/07	1	48.25	2	47.63	47.25	-1	7,124	-0.01%
2023/04/06	6	47.32	5	47.00	47.05	1	7,073	0.01%
2023/03/31	4	47.19	14	47.84	47.40	-10	7,123	-0.14%
2023/03/30	1	47.00	14	46.72	46.60	-13	6,883	-0.19%
2023/03/29	13	45.07	25	45.49	45.30	-12	6,775	-0.18%
2023/03/28	0	0.00	2	45.60	45.00	-2	6,792	-0.03%
2023/03/27	2	47.10	5	47.31	46.40	-3	6,758	-0.04%
2023/03/24	1	48.00	11	47.55	47.55	-10	6,749	-0.15%
2023/03/23	18	46.68	32.2	46.02	47.25	-14.2	6,585	-0.22%
2023/03/22	17	45.03	0	0.00	44.60	17	6,383	0.27%
2023/03/21	1	44.50	6	43.86	44.50	-5	6,379	-0.08%
2023/03/20	6	42.59	2	43.25	43.75	4	6,379	0.06%
2023/03/17	0	0.00	1	42.60	42.40	-1	6,415	-0.02%
2023/03/16	5	42.89	2	41.93	42.20	3	6,449	0.05%
2023/03/15	1	44.20	1	43.65	43.55	0	6,491	0.00%
2023/03/14	2	44.02	1	43.75	43.75	1	6,575	0.02%
2023/03/13	4	44.03	0	0.00	44.80	4	6,666	0.06%
2023/03/10	11.1	46.04	1	45.50	45.50	10.1	6,818	0.15%
2023/03/09	1.1	47.66	12	48.71	47.50	-11	7,277	-0.15%
2023/03/08	4.1	48.51	6	48.66	48.35	-2	7,514	-0.03%
2023/03/07	0	0.00	1	48.55	48.35	-1	7,530	-0.01%
2023/03/06	3	48.35	0	0.00	48.10	3	7,537	0.04%
2023/03/03	9	48.25	4	48.05	48.05	5	7,607	0.07%
2023/03/02	0	0.00	1	47.50	47.15	-1	7,653	-0.01%
2023/03/01	0.1	46.50	0	0.00	46.95	0.1	7,783	0.00%
2023/02/24	5.1	47.22	1	48.70	47.20	4.1	8,332	0.05%
2023/02/23	4	48.03	7	47.90	48.00	-3	8,294	-0.04%
2023/02/22	3.1	46.72	12	46.73	47.00	-8.9	8,496	-0.10%
2023/02/21	2	47.85	1	48.00	47.75	1	8,597	0.01%
2023/02/20	1.2	47.78	8	48.05	47.80	-6.8	8,852	-0.08%
2023/02/17	7	47.36	2	47.55	47.75	5	8,914	0.06%
2023/02/16	11	46.81	0	0.00	47.70	11	8,979	0.12%
2023/02/15	4	46.18	2	46.15	45.85	2	9,173	0.02%
2023/02/14	4	46.90	0	0.00	46.40	4	9,329	0.04%
2023/02/13	4	45.70	2	45.80	45.65	2	9,510	0.02%
2023/02/10	2	46.80	1	46.25	46.25	1	10,012	0.01%
2023/02/09	0	0.00	13	47.42	47.40	-13	10,143	-0.13%
2023/02/08	12	49.02	6	48.80	48.25	6	10,137	0.06%
2023/02/07	24	48.04	2	47.90	48.05	22	10,081	0.22%
2023/02/06	8	47.64	12	48.07	48.00	-4	10,100	-0.04%
2023/02/03	38.5	48.65	52.1	48.70	48.00	-13.6	10,088	-0.14%
2023/02/02	26	46.94	39	46.97	46.95	-13	9,773	-0.13%
2023/02/01	13.1	45.14	0.7	44.85	44.85	12.4	9,861	0.13%
2023/01/31	5	43.98	5	44.49	45.10	0	10,004	0.00%
2023/01/30	0	0.00	5	42.85	43.55	-5	9,899	-0.05%
2023/01/17	1.2	41.52	1	41.55	41.55	0.2	9,854	0.00%
2023/01/13	7	43.32	0	0.00	42.15	7	9,912	0.07%
2023/01/12	3	43.32	3	42.78	42.65	0	9,879	0.00%
2023/01/11	1	43.55	6	43.44	43.40	-5	9,875	-0.05%
2023/01/10	18	43.84	25	44.06	43.20	-7	9,870	-0.07%
2023/01/09	0	0.00	7	43.99	43.10	-7	9,794	-0.07%
2023/01/06	7.1	42.90	17	42.86	42.75	-9.9	9,753	-0.10%
2023/01/05	20	42.67	25	42.71	42.80	-5	9,746	-0.05%
2023/01/04	30	41.64	27	41.18	41.95	3	9,646	0.03%
2023/01/03	20	40.38	1	40.50	40.85	19	9,627	0.20%
2022/12/30	3	39.60	1	40.60	39.50	2	9,640	0.02%
2022/12/29	3	40.13	2	40.05	40.05	1	9,685	0.01%
2022/12/28	14	42.05	19	42.19	41.05	-5	9,763	-0.05%
2022/12/27	2	41.45	0	0.00	41.10	2	9,651	0.02%
2022/12/26	3	41.00	0	0.00	40.95	3	9,696	0.03%
2022/12/23	0	0.00	3	39.10	40.70	-3	9,735	-0.03%
2022/12/22	5	39.50	0	0.00	39.20	5	9,714	0.05%
2022/12/21	0	0.00	6	39.07	38.80	-6	9,754	-0.06%
2022/12/20	1	39.00	7	40.06	39.00	-6	9,774	-0.06%
2022/12/19	5	40.10	11	40.48	40.55	-6	9,824	-0.06%
2022/12/16	3.1	40.07	0	0.00	40.10	3.1	9,835	0.03%
2022/12/15	1	41.90	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0	0.00	2	41.65	41.95	-2	9,811	-0.02%
2022/12/13	7	41.48	0	0.00	41.20	7	9,820	0.07%
2022/12/12	6	41.73	2	41.55	41.70	4	9,859	0.04%
2022/12/09	15.4	43.22	1	43.85	42.70	14.4	9,860	0.15%
2022/12/08	2.1	43.21	1	43.05	43.55	1.1	9,829	0.01%
2022/12/07	13.2	43.45	0	0.00	42.80	13.2	9,854	0.13%
2022/12/06	2.1	45.22	24	44.58	44.75	-21.9	9,804	-0.22%
2022/12/05	5.2	46.11	2.2	46.70	46.50	3	9,717	0.03%
2022/12/02	4	45.88	3	46.38	46.25	1	9,591	0.01%
2022/12/01	11	46.06	6	46.64	45.20	5	9,427	0.05%
2022/11/30	26.1	44.85	17	44.95	45.30	9.1	8,980	0.10%
2022/11/29	0	0.00	18	43.49	43.55	-18	8,727	-0.21%
2022/11/28	11	42.70	1	42.70	42.70	10	8,702	0.11%
2022/11/25	8	43.31	7	43.58	42.90	1	8,669	0.01%
2022/11/24	4.1	42.18	6	42.85	43.90	-2	8,568	-0.02%
2022/11/23	0	0.00	2	42.13	42.25	-2	8,440	-0.02%
2022/11/22	23	43.00	20	42.94	41.65	3	8,306	0.04%
2022/11/21	14	40.41	5	40.48	40.45	9	7,793	0.12%
2022/11/18	4	41.64	9	41.54	40.60	-5	7,794	-0.06%
2022/11/17	2	40.68	1	40.55	40.40	1	7,570	0.01%
2022/11/16	19	40.17	41	40.64	40.60	-22	7,472	-0.29%
2022/11/15	7	39.12	3	39.18	39.15	4	7,217	0.06%
2022/11/14	0	0.00	7	39.70	39.45	-7	7,152	-0.10%
2022/11/11	11	40.10	22	40.19	38.95	-11	7,086	-0.16%
2022/11/10	24	38.84	1	39.35	38.90	23	6,848	0.34%
2022/11/09	2	38.30	18	38.44	38.80	-16	6,755	-0.24%
2022/11/08	22	38.50	236.2	39.87	37.55	-214.2	6,709	-3.19%	大賣/鉅額交易
2022/11/07	237	37.62	4	37.48	38.25	233	6,292	3.70%	大買/鉅額交易
2022/11/04	0	0.00	2	34.70	34.80	-2	6,173	-0.03%
2022/11/02	4	35.14	5	34.79	34.75	-1	6,078	-0.02%
2022/11/01	9	34.61	3	34.52	34.50	6	6,018	0.10%
2022/10/31	12	35.28	24	34.83	34.80	-12	5,902	-0.20%
2022/10/28	20	33.73	17.1	33.72	33.95	2.9	5,566	0.05%
2022/10/27	4	32.65	3.2	32.83	32.40	0.9	5,176	0.02%
2022/10/26	0	30.60	0	0.00	30.40	0	4,961	0.00%
2022/10/25	13	31.92	2	31.05	31.25	11	4,968	0.22%
2022/10/24	0	0.00	1.1	32.54	31.85	-1.1	4,995	-0.02%
2022/10/21	0.1	31.00	0	0.00	30.50	0.1	5,021	0.00%
2022/10/20	11.3	31.58	0.7	31.95	31.70	10.6	5,051	0.21%
2022/10/19	3.4	32.41	0.3	32.35	32.10	3.1	5,119	0.06%
2022/10/18	0	0.00	5	32.95	32.70	-5	5,154	-0.10%
2022/10/17	5	31.85	2	30.18	32.30	3	5,289	0.06%
2022/10/14	4	31.28	10	31.70	31.70	-6	5,412	-0.11%
2022/10/13	0	0.00	1	31.25	29.25	-1	5,512	-0.02%
2022/10/12	3	31.23	4	32.18	31.75	-1	5,457	-0.02%
2022/10/11	2	31.75	0	0.00	31.60	2	5,475	0.04%
2022/10/07	1	35.05	1	35.00	34.50	0	5,526	0.00%
2022/10/05	5	35.93	0	0.00	34.95	5	5,636	0.09%
2022/10/04	0	0.00	1	35.65	35.65	-1	5,617	-0.02%
2022/10/03	7	35.69	7	35.38	35.60	0	5,559	0.00%
2022/09/30	1	34.10	1	32.00	34.10	0	5,627	0.00%
2022/09/29	1	34.40	1	33.90	33.10	0	5,738	0.00%
2022/09/28	2	33.78	0	0.00	32.60	2	5,819	0.03%
2022/09/27	1	34.95	0.2	35.00	35.70	0.9	5,958	0.01%
2022/09/26	5	35.22	0	0.00	34.50	5	6,078	0.08%
2022/09/23	0	0.00	4	38.05	37.80	-4	6,239	-0.06%
2022/09/22	1	38.15	0	0.00	39.40	1	6,308	0.02%
2022/09/20	1	39.75	0	0.00	39.45	1	6,477	0.02%
2022/09/19	75	39.26	1	38.80	38.80	74	6,824	1.08%
2022/09/16	3.7	40.17	74	39.69	39.65	-70.3	7,069	-0.99%
2022/09/14	2.1	40.92	0	0.00	41.40	2.1	7,206	0.03%
2022/09/13	5	46.39	1	47.10	46.15	4	7,262	0.06%
2022/09/12	0.1	48.00	0	0.00	47.30	0.1	7,346	0.00%
2022/09/08	0.1	47.10	0	0.00	46.70	0.1	7,432	0.00%
2022/09/06	3	48.40	1	48.30	47.35	2	7,572	0.03%
2022/09/05	3	50.83	2	51.70	50.00	1	7,599	0.01%
2022/09/02	0	0.00	10	53.57	53.10	-10	7,636	-0.13%
2022/09/01	3	52.87	3	52.33	52.10	0	7,613	0.00%
2022/08/31	2	51.70	1	51.70	52.70	1	7,630	0.01%
2022/08/30	1	51.80	8	51.89	51.90	-7	7,728	-0.09%
2022/08/29	0	0.00	5	50.00	50.00	-5	7,732	-0.06%
2022/08/26	1	52.50	0	0.00	52.20	1	7,805	0.01%
2022/08/25	1	52.10	5	52.70	52.00	-4	8,220	-0.05%
2022/08/24	2	51.50	0	0.00	51.20	2	8,305	0.02%
2022/08/23	0	0.00	1	52.30	52.30	-1	8,552	-0.01%
2022/08/22	1	50.50	2	51.75	51.60	-1	8,669	-0.01%
2022/08/19	12	51.43	2	51.80	51.50	10	8,818	0.11%
2022/08/18	1	50.50	2	50.75	51.70	-1	8,915	-0.01%
2022/08/17	7	51.41	0	0.00	51.30	7	9,106	0.08%
2022/08/16	9	51.70	3	51.80	51.50	6	9,326	0.06%
2022/08/15	3	51.07	13	51.67	52.10	-10	9,447	-0.11%
2022/08/12	2	49.33	2	49.18	49.40	0	9,588	0.00%
2022/08/11	14	47.48	1	48.85	47.15	13	9,883	0.13%
2022/08/10	4	47.61	1	47.25	47.25	3	10,563	0.03%
2022/08/09	5	48.70	1	48.75	48.55	4	10,981	0.04%
2022/08/08	6	47.22	6	48.48	48.45	0	11,091	0.00%
2022/08/04	3	46.55	2	46.90	47.65	1	11,322	0.01%
2022/08/03	3.2	48.40	0.2	48.15	47.95	3	11,415	0.03%
2022/08/02	4	49.88	1	49.85	49.85	3	11,556	0.03%
2022/08/01	0.1	51.80	0	0.00	51.80	0.1	11,645	0.00%
2022/07/29	2	51.75	1	51.40	51.30	1	11,832	0.01%
2022/07/28	1	50.90	6	50.70	50.50	-5	12,076	-0.04%
2022/07/27	0	0.00	1	50.30	51.80	-1	12,067	-0.01%
2022/07/26	1	51.60	4	51.38	50.60	-3	12,082	-0.02%
2022/07/25	1	53.50	2	53.00	53.10	-1	12,159	-0.01%
2022/07/22	12	55.43	22	53.64	53.50	-10	12,203	-0.08%
2022/07/21	18	53.47	8	54.28	54.60	10	12,211	0.08%
2022/07/20	3	53.40	12	53.26	52.80	-9	12,141	-0.07%
2022/07/18	2	51.50	14	51.58	51.60	-12	12,265	-0.10%
2022/07/15	13	50.79	8	50.21	50.90	5	12,369	0.04%
2022/07/14	9	48.77	1	47.85	49.85	8	12,392	0.06%
2022/07/13	0	0.00	2	47.90	47.30	-2	12,370	-0.02%
2022/07/12	2	46.60	0	0.00	46.40	2	12,471	0.02%
2022/07/11	0	0.00	15	49.68	49.55	-15	12,595	-0.12%
2022/07/08	17	50.85	11	52.06	50.20	6	12,660	0.05%
2022/07/07	29	49.48	8	48.41	49.85	21	12,593	0.17%
2022/07/06	8	49.61	4	47.15	47.05	4	12,540	0.03%
2022/07/05	11	49.09	10	49.32	49.85	1	12,587	0.01%
2022/07/04	40	50.20	0.6	49.20	48.70	39.5	12,456	0.32%
2022/07/01	10	54.80	1	51.30	49.50	9	12,473	0.07%
2022/06/30	1	55.60	39	55.10	55.00	-38	12,261	-0.31%
2022/06/29	1	57.40	1	58.20	57.90	0	12,205	0.00%
2022/06/28	1	60.00	8	59.91	59.30	-7	12,197	-0.06%
2022/06/27	6.1	62.34	10	62.34	61.60	-3.9	12,393	-0.03%
2022/06/24	13	59.46	8	59.86	59.30	5	12,246	0.04%
2022/06/23	1	56.50	0	0.00	55.80	1	12,032	0.01%
2022/06/22	2	58.05	2	56.80	56.30	0	12,226	0.00%
2022/06/21	6	59.35	1	59.10	59.70	5	12,337	0.04%
2022/06/20	1	62.00	3	60.60	57.80	-2	12,706	-0.02%
2022/06/16	3	63.53	1	62.80	62.00	2	12,794	0.02%
2022/06/15	2	64.60	15	63.97	63.90	-13	12,834	-0.10%
2022/06/14	12	63.91	13	62.96	64.60	-1	13,111	-0.01%
2022/06/13	3	64.00	7.6	64.20	63.80	-4.6	13,131	-0.04%
2022/06/10	0.1	67.40	2	67.35	67.40	-2	13,181	-0.01%
2022/06/09	1.1	68.40	1	68.20	68.40	0.1	13,263	0.00%
2022/06/08	14.2	69.96	1	68.40	69.10	13.2	13,355	0.10%
2022/06/06	7.2	69.01	5	68.94	68.90	2.2	13,620	0.02%
2022/06/02	37.4	71.96	45.9	71.41	70.40	-8.5	13,962	-0.06%
2022/06/01	7	70.26	3	70.13	69.30	4	13,802	0.03%
2022/05/31	22.1	69.80	6	69.80	68.90	16.1	14,118	0.11%
2022/05/30	4	68.93	2	69.25	68.60	2	14,668	0.01%
2022/05/27	15	68.12	16	68.30	68.30	-1	14,961	-0.01%
2022/05/26	11	66.85	10	67.03	66.60	1	14,941	0.01%
2022/05/25	3	67.40	2	67.45	67.80	1	15,077	0.01%
2022/05/24	1.3	65.73	0	0.00	65.80	1.3	15,192	0.01%
2022/05/23	0	0.00	3	69.27	68.00	-3	15,277	-0.02%
2022/05/20	3	68.13	20	68.80	68.10	-17	15,435	-0.11%
2022/05/19	11	67.55	8	66.94	70.00	3	15,942	0.02%
2022/05/18	27.2	69.56	35	68.59	67.20	-7.8	16,525	-0.05%
2022/05/17	61	65.11	37.1	65.86	68.30	23.9	16,955	0.14%
2022/05/16	26	63.64	45.1	63.38	62.10	-19.1	16,809	-0.11%
2022/05/13	32.2	61.70	12	61.53	61.90	20.2	16,839	0.12%
2022/05/12	5	60.38	48.7	60.19	59.00	-43.7	16,891	-0.26%
2022/05/11	4	60.75	1.1	60.46	59.90	2.9	17,012	0.02%
2022/05/10	4	61.70	5	61.96	62.00	-1	17,418	-0.01%
2022/05/09	4.2	64.83	12	64.46	62.70	-7.8	17,530	-0.04%
2022/05/06	26.1	66.09	16	66.56	66.80	10.1	17,569	0.06%
2022/05/05	8	67.40	15	67.29	67.90	-7	17,534	-0.04%
2022/05/04	0.1	63.80	10	63.92	63.00	-9.9	17,352	-0.06%
2022/05/03	10	62.85	3	61.80	63.70	7	17,458	0.04%
2022/04/29	1	62.40	1	63.50	61.80	0	17,637	0.00%
2022/04/28	1.1	61.45	0	0.00	60.60	1.1	17,631	0.01%
2022/04/27	3	58.05	11.2	58.24	60.70	-8.1	17,644	-0.05%
2022/04/26	3.2	62.83	0	0.00	62.00	3.2	17,537	0.02%
2022/04/25	2.1	63.83	2	63.60	64.10	0.1	17,601	0.00%
2022/04/22	3	67.43	15	68.13	67.20	-12	17,733	-0.07%
2022/04/21	87.2	67.98	24	67.75	70.00	63.2	17,835	0.35%
2022/04/20	86	65.98	1	66.30	66.10	85	17,915	0.47%
2022/04/19	1	64.55	130	64.48	64.40	-129	18,028	-0.72%	大賣/鉅額交易
2022/04/18	101	63.66	2	65.70	66.00	99	18,329	0.54%	大買/
2022/04/15	15	66.29	103	65.56	65.50	-88	18,381	-0.48%	大賣/
2022/04/14	5	70.60	3	70.07	70.30	2	18,490	0.01%
2022/04/13	6	72.70	1	72.50	72.00	5	18,664	0.03%
2022/04/12	107	71.86	1	70.90	71.10	106	18,955	0.56%	大買/鉅額交易
2022/04/11	10	71.37	104	70.61	70.60	-94	19,130	-0.49%	大賣/
2022/04/08	0.1	75.60	1	74.70	74.90	-0.9	19,137	0.00%
2022/04/07	12.3	77.26	7	74.70	74.60	5.3	19,217	0.03%
2022/04/06	0.1	80.00	1.2	79.83	79.50	-1.1	19,293	-0.01%
2022/04/01	6	80.83	2	80.45	81.00	4	19,567	0.02%
2022/03/31	2	81.45	2.2	81.15	80.50	-0.2	19,790	0.00%
2022/03/30	13	84.58	2	84.40	83.00	11	20,213	0.05%
2022/03/29	2	83.20	16	83.54	83.50	-14	20,437	-0.07%
2022/03/28	1	81.30	0	0.00	81.60	1	21,423	0.00%
2022/03/25	24	82.68	10	82.87	80.90	14	22,329	0.06%
2022/03/24	5	83.32	4	83.15	84.00	1	23,498	0.00%
2022/03/23	3	83.77	28	83.82	83.00	-25	24,950	-0.10%
2022/03/22	8	80.05	3	79.87	80.30	5	26,654	0.02%
2022/03/21	3	80.23	1	80.00	79.40	2	28,217	0.01%
2022/03/18	6	78.32	3	78.70	78.90	3	28,579	0.01%
2022/03/17	17	78.34	7	77.56	78.80	10	28,921	0.03%
2022/03/16	2.2	74.75	5	74.02	73.70	-2.8	29,336	-0.01%
2022/03/15	15	74.39	3	73.00	73.40	12	31,129	0.04%
2022/03/14	1	78.00	1	77.60	77.70	0	31,368	0.00%
2022/03/11	3	77.77	2	77.95	77.60	1	31,698	0.00%
2022/03/10	4.1	79.12	6	79.17	78.60	-1.9	31,936	-0.01%
2022/03/09	5	76.52	2	76.00	76.50	3	32,439	0.01%
2022/03/08	9	76.57	2	74.90	74.00	7	32,770	0.02%
2022/03/07	9.3	80.48	3	79.83	79.40	6.3	32,888	0.02%
2022/03/04	9	86.04	6.2	86.47	85.10	2.8	33,745	0.01%
2022/03/03	37	87.44	33.5	88.23	85.90	3.5	33,963	0.01%
2022/03/02	13	83.39	26	84.78	85.40	-13	33,910	-0.04%
2022/03/01	8	80.85	8	82.15	82.20	0	34,540	0.00%
2022/02/25	12	80.43	6	80.02	78.80	6	35,296	0.02%
2022/02/24	4.1	78.81	9	80.01	77.60	-4.9	35,937	-0.01%
2022/02/23	18	82.59	19	82.76	83.10	-1	35,821	0.00%
2022/02/22	16.1	81.91	4	82.22	80.80	12.1	35,758	0.03%
2022/02/21	13	87.56	24	87.87	85.00	-11	35,579	-0.03%
2022/02/18	12	85.06	20	87.39	87.90	-8	34,946	-0.02%
2022/02/17	35	84.28	23.1	83.90	84.40	11.9	34,383	0.03%
2022/02/16	7	78.36	4	81.90	81.90	3	33,448	0.01%
2022/02/15	7	77.49	10	75.14	74.50	-3	33,416	-0.01%
2022/02/14	7	78.24	1	76.50	76.50	6	33,624	0.02%
2022/02/11	5.1	81.44	4	81.15	80.80	1.1	33,718	0.00%
2022/02/10	7.1	80.08	14	81.10	81.60	-6.9	33,827	-0.02%
2022/02/09	17	77.48	15	77.91	77.80	2	33,619	0.01%
2022/02/08	4.1	75.11	0	0.00	76.00	4.1	33,705	0.01%
2022/02/07	3	70.63	5	72.90	73.00	-2	36,036	-0.01%
2022/01/26	3	71.70	1	71.80	70.80	2	38,056	0.01%
2022/01/25	5	72.88	7	72.00	70.70	-2	39,434	-0.01%
2022/01/24	3	70.57	1	72.70	73.90	2	39,393	0.01%
2022/01/21	5	75.88	2	74.80	74.30	3	40,412	0.01%
2022/01/20	3	78.57	1	78.10	78.10	2	41,216	0.00%
2022/01/19	4	77.15	4	78.00	78.80	0	42,442	0.00%
2022/01/18	1	78.80	2	78.90	78.50	-1	44,432	0.00%
2022/01/17	5.1	78.28	3.2	78.78	79.50	1.9	45,506	0.00%
2022/01/14	6.1	76.33	3	75.87	76.90	3.1	46,498	0.01%
2022/01/13	1	77.20	1	77.40	76.70	0	48,107	0.00%
2022/01/12	152.1	79.80	1	77.70	78.30	151.1	48,652	0.31%	大買/鉅額交易
2022/01/11	12	78.19	157	76.77	77.50	-145	48,746	-0.30%	大賣/鉅額交易
2022/01/10	14	80.43	10.1	81.89	81.30	3.9	48,443	0.01%
2022/01/07	6.2	82.88	3.2	81.86	81.30	3	48,328	0.01%
2022/01/06	2.1	84.44	2	85.25	86.00	0.1	48,177	0.00%
2022/01/05	17.3	85.59	5	86.32	84.40	12.3	48,157	0.03%
2022/01/04	7.1	90.59	5	91.36	88.10	2.1	48,013	0.00%
2022/01/03	4	90.23	4	91.85	91.90	0	48,235	0.00%
2021/12/30	2.1	90.94	3	90.53	90.40	-0.9	48,191	0.00%
2021/12/29	4.2	90.81	4	90.93	91.50	0.2	48,315	0.00%
2021/12/28	8.2	91.75	8	90.59	90.60	0.2	48,344	0.00%
2021/12/27	9	92.42	2	92.10	92.10	7	48,372	0.01%
2021/12/24	18	93.40	19	93.61	92.40	-1	48,445	0.00%
2021/12/23	20.4	93.13	10	93.06	93.20	10.4	48,136	0.02%
2021/12/22	37	96.19	65.1	96.56	93.20	-28.1	47,821	-0.06%
2021/12/21	23	95.37	23	94.81	94.50	0	46,950	0.00%
2021/12/20	68	94.25	32	95.20	92.20	36	46,584	0.08%
2021/12/17	30.2	95.78	14.6	93.41	91.90	15.6	45,674	0.03%
2021/12/16	27	93.84	56.7	95.86	99.90	-29.7	44,484	-0.07%
2021/12/15	216.1	87.27	202	86.36	90.90	14.1	42,683	0.03%	大買/大賣/
2021/12/14	11	82.54	12	83.32	83.30	-1	41,401	0.00%
2021/12/13	8.6	83.06	9	84.67	82.20	-0.4	41,340	0.00%
2021/12/10	33.2	87.84	20	87.95	85.10	13.2	40,959	0.03%
2021/12/09	543	91.03	561	90.87	87.90	-18	40,319	-0.04%	大買/大賣/
2021/12/08	16	86.27	6	86.63	84.50	10	38,530	0.03%
2021/12/07	25.1	86.44	27	86.86	85.00	-1.9	38,521	0.00%
2021/12/06	5	85.80	1	85.60	86.30	4	38,274	0.01%
2021/12/03	11	87.45	7	88.26	87.60	4	38,237	0.01%
2021/12/02	8	87.33	9.1	86.27	84.20	-1.1	38,006	0.00%
2021/12/01	5	87.56	7	87.53	90.00	-2	37,940	-0.01%
2021/11/30	25.3	89.88	13	92.02	87.30	12.3	38,752	0.03%
2021/11/29	8	83.59	9	84.47	85.50	-1	39,393	0.00%
2021/11/26	3	83.43	3	83.60	83.60	0	39,293	0.00%
2021/11/25	25	90.96	23	90.90	86.60	2	38,770	0.01%
2021/11/24	20	89.10	14	88.68	87.50	6	37,925	0.02%
2021/11/23	22	92.53	92	92.52	90.90	-70	37,256	-0.19%
2021/11/22	32	97.27	350	99.88	101.00	-318	36,538	-0.87%	大賣/鉅額交易
2021/11/19	156	95.00	10	95.38	97.80	146	36,553	0.40%	大買/鉅額交易
2021/11/18	55	94.82	1.4	94.38	91.50	53.6	36,690	0.15%
2021/11/17	55	90.36	4	90.00	90.10	51	36,818	0.14%
2021/11/16	34	88.97	7	87.49	90.00	27	36,964	0.07%
2021/11/15	126	81.61	15	80.87	82.00	111	37,188	0.30%	大買/鉅額交易
2021/11/12	10	78.54	7	80.87	81.50	3	37,436	0.01%
2021/11/11	6.7	76.61	8	78.75	76.20	-1.3	37,598	0.00%
2021/11/10	12.6	81.80	6.1	82.57	82.50	6.5	37,702	0.02%
2021/11/09	11	81.20	29	82.93	80.50	-18	37,964	-0.05%
2021/11/08	30	82.45	10	79.36	82.50	20	37,930	0.05%
2021/11/05	8	72.71	10	73.08	75.80	-2	38,188	-0.01%
2021/11/04	32.1	77.45	636.1	77.85	75.00	-604	38,440	-1.57%	大賣/鉅額交易
2021/11/03	761.1	75.41	453	72.00	77.80	308.1	36,561	0.84%	大買/大賣/鉅額交易
2021/11/02	314.5	71.20	47.2	71.08	71.80	267.3	34,760	0.77%	大買/鉅額交易
2021/11/01	7	65.30	0	0.00	65.30	7	33,725	0.02%
2021/10/29	55	58.50	55	58.95	59.40	0	34,515	0.00%
2021/10/28	136	54.89	161	55.57	54.00	-25	33,702	-0.07%	大買/大賣/
2021/10/27	86	54.45	65	54.91	54.80	21	33,550	0.06%
2021/10/26	231	55.73	215.2	54.13	53.30	15.8	33,331	0.05%	大買/大賣/
2021/10/25	41	51.70	57.1	51.64	51.90	-16.1	32,523	-0.05%
2021/10/22	51	50.14	54	50.21	49.25	-3	32,386	-0.01%
2021/10/21	46	50.03	62	49.77	50.10	-16	31,665	-0.05%
2021/10/20	17	45.97	46	46.44	47.80	-29	30,731	-0.09%
2021/10/19	6	43.78	6.2	43.34	43.70	-0.2	31,667	0.00%
2021/10/18	0	0.00	5	42.88	42.35	-5	32,925	-0.02%
2021/10/15	0	0.00	9	42.13	41.70	-9	33,757	-0.03%
2021/10/14	11	40.48	1	42.00	40.90	10	34,392	0.03%
2021/10/13	8.1	42.34	0	0.00	41.25	8.1	34,686	0.02%
2021/10/12	3	44.00	4	44.28	44.35	-1	35,497	0.00%
2021/10/08	3	44.18	25.1	44.42	44.00	-22.1	37,557	-0.06%
2021/10/07	1	42.25	18	41.91	41.90	-17	37,643	-0.05%
2021/10/06	14.2	40.89	5	41.61	40.10	9.2	37,892	0.02%
2021/10/05	7	39.79	11	40.59	41.40	-4	38,082	-0.01%
2021/10/04	35	41.31	19	40.83	39.00	16	38,070	0.04%
2021/10/01	21	43.15	4	43.69	42.50	17	38,249	0.04%
2021/09/30	10	44.12	12	44.74	45.55	-2	38,951	-0.01%
2021/09/29	5	44.81	3	44.72	43.90	2	40,389	0.00%
2021/09/28	15	46.09	5	46.86	45.95	10	40,608	0.02%
2021/09/27	26	47.39	125	47.13	47.50	-99	40,485	-0.24%	大賣/
2021/09/24	136	47.26	43	46.83	47.40	93	40,029	0.23%	大買/
2021/09/23	5	46.75	16	46.85	45.30	-11	39,699	-0.03%
2021/09/22	6	45.03	4	45.45	45.00	2	39,650	0.01%
2021/09/17	10	44.49	3	44.45	44.60	7	39,727	0.02%
2021/09/16	3	44.15	17	43.71	43.70	-14	39,486	-0.04%
2021/09/15	8	41.93	7	41.51	41.65	1	39,011	0.00%
2021/09/14	4	43.44	0	0.00	43.00	4	39,015	0.01%
2021/09/13	2	43.50	1	44.40	43.75	1	38,950	0.00%
2021/09/10	1	44.80	1	44.75	44.40	0	38,865	0.00%
2021/09/09	0	0.00	1	43.00	43.05	-1	38,532	0.00%
2021/09/08	2	43.20	4	42.60	42.65	-2	38,393	-0.01%
2021/09/07	13	41.85	6	42.34	41.95	7	38,114	0.02%
2021/09/06	9	45.67	4	44.65	44.65	5	37,693	0.01%
2021/09/03	26	47.29	25.2	47.49	47.75	0.9	37,222	0.00%
2021/09/02	14	46.34	15	46.54	44.40	-1	35,997	0.00%
2021/09/01	3	42.93	20	43.93	46.00	-17	34,383	-0.05%
2021/08/31	31	40.85	26	41.42	41.85	5	33,858	0.01%
2021/08/30	1	40.85	8	40.92	41.00	-7	33,717	-0.02%
2021/08/27	9	39.32	2	39.98	39.30	7	33,513	0.02%
2021/08/26	11	41.18	15.5	41.16	40.65	-4.5	33,343	-0.01%
2021/08/25	9	41.45	34	42.15	41.75	-25	33,178	-0.08%
2021/08/24	4	42.20	4	43.08	41.10	0	33,030	0.00%
2021/08/23	13	41.92	14	42.28	41.90	-1	32,748	0.00%
2021/08/20	3	40.73	4	41.06	41.25	-1	32,606	0.00%
2021/08/19	17	41.31	7	41.30	39.70	10	32,280	0.03%
2021/08/18	0.2	38.15	1	41.40	41.45	-0.9	31,676	0.00%
2021/08/17	3	39.10	7	38.04	37.70	-4	31,272	-0.01%
2021/08/16	102.5	39.79	0	0.00	40.85	102.5	30,935	0.33%	大買/鉅額交易
2021/08/13	11	40.79	103	40.79	40.15	-92	30,465	-0.30%	大賣/
2021/08/12	17.3	44.33	2.4	44.37	44.60	15	29,937	0.05%
2021/08/11	2	45.15	2	43.60	43.70	0	29,652	0.00%
2021/08/10	131	47.64	13	47.37	47.00	118	29,092	0.41%	大買/鉅額交易
2021/08/09	12	47.77	104	47.87	46.75	-92	28,531	-0.32%	大賣/
2021/08/06	12	51.24	6	52.05	50.30	6	27,954	0.02%
2021/08/05	9.5	51.55	16	51.88	51.60	-6.5	27,647	-0.02%
2021/08/04	19.8	51.84	26.4	51.71	52.10	-6.6	27,390	-0.02%
2021/08/03	10.2	50.41	11	50.82	50.00	-0.9	26,617	0.00%
2021/08/02	12.2	51.00	10	51.33	51.20	2.2	26,334	0.01%
2021/07/30	20	50.62	38	51.21	49.30	-18	25,659	-0.07%
2021/07/29	44	49.51	27.3	49.55	48.35	16.7	24,635	0.07%
2021/07/28	28.2	48.81	16	48.35	48.35	12.2	23,531	0.05%
2021/07/27	2	51.60	109.6	52.01	53.70	-107.6	22,725	-0.47%	大賣/鉅額交易
2021/07/26	111	48.79	27	47.98	48.90	84	22,499	0.37%	大買/
2021/07/23	41.6	46.84	226.1	46.70	45.50	-184.5	21,927	-0.84%	大賣/鉅額交易
2021/07/22	223.1	45.21	656.8	42.67	45.85	-433.7	20,763	-2.09%	大買/大賣/鉅額交易
2021/07/21	636	41.65	50	40.97	41.70	586	19,908	2.94%	大買/鉅額交易
2021/07/20	29	38.74	7	38.39	37.95	22	19,913	0.11%
2021/07/19	6	38.22	7	37.94	37.65	-1	19,397	-0.01%
2021/07/16	16.1	38.84	32	39.11	38.20	-16	19,134	-0.08%
2021/07/15	31.2	37.47	29	36.89	38.10	2.2	18,300	0.01%
2021/07/14	16	34.32	40.4	34.78	35.75	-24.4	16,131	-0.15%
2021/07/13	35	34.24	20	32.91	32.50	15	15,611	0.10%
2021/07/12	23	34.23	6	35.50	33.40	17	15,289	0.11%
2021/07/09	2	33.70	16	34.04	34.00	-14	14,899	-0.09%
2021/07/08	5	34.35	18	34.54	34.00	-13	14,827	-0.09%
2021/07/07	14	34.73	104	34.73	35.10	-90	14,547	-0.62%	大賣/
2021/07/06	242	34.86	269	34.08	34.70	-27	13,853	-0.19%	大買/大賣/
2021/07/05	440	31.85	365	31.46	31.90	75	12,818	0.59%	大買/大賣/
2021/07/02	0	0.00	4	29.06	29.00	-4	12,647	-0.03%
2021/07/01	4	28.36	4	28.59	28.30	0	12,890	0.00%
2021/06/30	42	28.39	42	28.85	28.90	0	12,945	0.00%
2021/06/29	48	29.28	240	29.49	28.60	-192	13,017	-1.47%	大賣/鉅額交易
2021/06/28	214	29.23	13	28.34	29.25	201	12,711	1.58%	大買/鉅額交易
2021/06/25	0	0.00	10	26.64	26.60	-10	12,251	-0.08%
2021/06/24	1	25.70	0	0.00	25.65	1	12,114	0.01%
2021/06/23	2	26.35	0	0.00	25.95	2	12,149	0.02%
2021/06/18	3	27.08	2	27.50	26.80	1	12,212	0.01%
2021/06/17	0	0.00	7	27.01	27.00	-7	12,184	-0.06%
2021/06/16	1	26.35	1	26.05	26.00	0	12,135	0.00%
2021/06/15	1	27.15	1.1	26.94	26.85	-0.1	12,105	0.00%
2021/06/11	1	26.30	1	26.30	26.45	0	12,121	0.00%
2021/06/10	2	26.63	1	27.20	26.25	1	12,153	0.01%
2021/06/09	1	26.85	3	26.93	26.95	-2	12,165	-0.02%
2021/06/07	0	0.00	1.5	26.07	25.85	-1.5	11,947	-0.01%
2021/06/04	0	0.00	2	26.00	26.10	-2	11,855	-0.02%
2021/06/03	2	25.85	3	26.12	25.95	-1	11,841	-0.01%
2021/06/02	2	25.58	1	26.05	25.55	1	11,831	0.01%
2021/06/01	5	26.50	0	0.00	26.20	5	11,793	0.04%
2021/05/31	1	26.10	9	26.08	26.50	-8	11,751	-0.07%
2021/05/28	12	25.37	21	25.68	25.55	-9	11,981	-0.08%
2021/05/27	1	23.75	2	24.05	24.30	-1	11,942	-0.01%
2021/05/26	5	23.90	6	23.68	23.75	-1	11,945	-0.01%
2021/05/25	6	23.93	2	24.40	23.60	4	11,982	0.03%
2021/05/24	0	0.00	1	23.35	23.25	-1	12,050	-0.01%
2021/05/20	2	21.75	0	0.00	21.35	2	12,096	0.02%
2021/05/19	6	22.22	1	22.00	22.10	5	12,097	0.04%
2021/05/18	4	21.00	16	21.06	21.80	-12	12,151	-0.10%
2021/05/17	13	20.10	0	0.00	19.90	13	12,151	0.11%
2021/05/14	5	22.73	0	0.00	22.10	5	12,055	0.04%
2021/05/13	2	21.88	1	22.65	22.50	1	11,986	0.01%
2021/05/12	6	22.83	0	0.00	22.75	6	11,919	0.05%
2021/05/11	3.2	25.24	3	25.10	25.25	0.2	11,737	0.00%
2021/05/10	7	28.14	5	27.51	27.80	2	11,608	0.02%
2021/05/06	2.2	25.94	0	0.00	25.60	2.2	11,383	0.02%
2021/05/05	6.2	25.79	2	26.30	25.00	4.2	11,293	0.04%
2021/05/04	27.5	27.64	6	27.20	26.20	21.4	11,135	0.19%
2021/05/03	3	29.95	0.5	28.30	28.85	2.5	10,869	0.02%
2021/04/29	4	31.03	2	30.05	30.60	2	10,593	0.02%
2021/04/28	11	31.99	16	32.28	31.80	-5	10,243	-0.05%
2021/04/27	14	30.71	13	30.26	30.55	1	9,693	0.01%
2021/04/26	16	29.31	54	29.52	29.75	-38	8,976	-0.42%
2021/04/23	6	25.53	18	26.75	27.05	-12	8,051	-0.15%
2021/04/22	16	25.84	0	0.00	25.20	16	7,897	0.20%
2021/04/21	17	26.44	13	26.26	26.75	4	7,743	0.05%
2021/04/20	31	25.49	5	25.70	25.65	26	7,542	0.34%
2021/04/19	2	24.75	0	0.00	24.90	2	7,507	0.03%
2021/04/16	1	25.50	7	24.94	24.90	-6	7,506	-0.08%
2021/04/15	1	25.10	1	24.90	25.20	0	7,505	0.00%
2021/04/14	14	24.90	1	25.65	24.65	13	7,507	0.17%
2021/04/13	9	27.46	13.3	27.59	25.65	-4.3	7,429	-0.06%
2021/04/12	8	28.30	7	28.26	27.60	1	7,244	0.01%
2021/04/09	2	27.58	5.3	27.33	27.35	-3.3	7,006	-0.05%
2021/04/08	5	26.39	6	26.30	26.10	-1	6,539	-0.02%
2021/04/07	14	24.83	4	24.88	26.90	10	6,411	0.16%
2021/04/06	16	24.73	11	24.67	24.55	5	6,453	0.08%
2021/04/01	7	24.23	1.3	24.06	24.40	5.7	6,650	0.09%
2021/03/31	20	23.30	5	23.40	23.05	15	6,498	0.23%
2021/03/29	5	22.65	0	0.00	22.40	5	6,634	0.08%
2021/03/26	0.2	22.55	0	0.00	22.40	0.2	6,809	0.00%
2021/03/25	3.2	23.08	0	0.00	22.75	3.2	6,999	0.05%
2021/03/24	1.4	23.35	0	0.00	23.30	1.4	7,068	0.02%
2021/03/23	0	0.00	2	23.85	23.70	-2	7,298	-0.03%
2021/03/22	1	24.10	0	0.00	23.80	1	7,206	0.01%
2021/03/19	1	23.40	8.5	23.55	23.75	-7.5	7,246	-0.10%
2021/03/18	2	23.60	4	23.68	23.60	-2	7,317	-0.03%
2021/03/17	2	23.70	5	23.80	23.60	-3	7,592	-0.04%
2021/03/16	5	23.55	0	0.00	23.60	5	7,732	0.06%
2021/03/15	0	0.00	4.3	23.28	24.20	-4.3	7,843	-0.05%
2021/03/12	1	22.45	1	22.55	22.35	0	8,293	0.00%
2021/03/11	5	22.46	2	22.48	22.50	3	8,751	0.03%
2021/03/10	5	22.30	0	0.00	22.00	5	8,925	0.06%
2021/03/09	0	0.00	3	21.95	22.05	-3	9,104	-0.03%
2021/03/08	5	22.00	0	0.00	22.00	5	9,446	0.05%
2021/03/05	3	22.60	11	22.73	22.50	-8	9,853	-0.08%
2021/03/04	0	0.00	2	22.95	22.80	-2	10,065	-0.02%
2021/03/03	65	24.52	56	25.39	23.15	9	10,324	0.09%
2021/03/02	2	25.30	5.3	24.79	25.30	-3.3	10,218	-0.03%
2021/02/26	3	23.03	0	0.00	23.00	3	10,230	0.03%
2021/02/25	5	23.98	1	23.90	23.55	4	10,884	0.04%
2021/02/24	10	24.28	9	24.22	24.25	1	10,966	0.01%
2021/02/23	0.2	23.40	0	0.00	23.40	0.2	10,839	0.00%
2021/02/22	5	23.81	12	23.79	23.90	-7	10,788	-0.06%
2021/02/19	2	22.83	1	22.75	23.10	1	10,673	0.01%
2021/02/18	0	0.00	2	22.98	22.85	-2	10,663	-0.02%
2021/02/17	0	0.00	3	22.15	22.45	-3	10,550	-0.03%
2021/02/05	0	0.00	5	20.93	20.85	-5	10,475	-0.05%
2021/02/04	0	0.00	1	21.50	20.95	-1	10,468	-0.01%
2021/02/03	9	21.15	7	21.10	21.05	2	10,451	0.02%
2021/02/02	1	20.45	11	20.71	20.60	-10	10,454	-0.10%
2021/02/01	10	20.60	0	0.00	20.05	10	10,433	0.10%
2021/01/29	1	20.90	1	21.20	20.60	0	10,480	0.00%
2021/01/28	1	21.40	1	21.95	21.40	0	10,481	0.00%
2021/01/27	2	21.28	2	21.40	21.85	0	10,410	0.00%
2021/01/26	0	0.00	1	21.40	21.10	-1	10,385	-0.01%
2021/01/25	2	21.38	2	21.20	21.50	0	10,372	0.00%
2021/01/22	4	20.85	5	20.95	21.25	-1	10,346	-0.01%
2021/01/21	4	20.68	1	20.80	20.85	3	10,308	0.03%
2021/01/20	1	21.10	0	0.00	21.00	1	10,282	0.01%
2021/01/19	0	0.00	3	22.23	22.00	-3	10,310	-0.03%
2021/01/18	4	21.13	6	21.20	21.50	-2	10,283	-0.02%
2021/01/15	4	22.40	0	0.00	21.90	4	10,273	0.04%
2021/01/14	7.3	22.78	0	0.00	23.25	7.3	10,208	0.07%
2021/01/13	0.3	22.45	3	22.33	22.65	-2.7	10,221	-0.03%
2021/01/12	4	21.90	0	0.00	21.75	4	10,497	0.04%
2021/01/11	5	22.01	0	0.00	22.80	5	10,476	0.05%
2021/01/08	1.3	22.69	0	0.00	22.50	1.3	10,420	0.01%
2021/01/07	0	0.00	0.5	23.10	23.00	-0.5	10,327	0.00%
2021/01/06	0.2	22.70	0	22.75	22.75	0.1	10,263	0.00%
2021/01/05	5	24.20	9.7	23.78	23.70	-4.7	10,140	-0.05%
2021/01/04	12.2	24.46	0	0.00	24.00	12.2	10,074	0.12%
2020/12/31	8.2	25.06	3	24.90	24.40	5.2	9,957	0.05%
2020/12/30	0	0.00	4	25.34	25.10	-4	9,864	-0.04%
2020/12/29	23	26.32	13	25.43	25.00	10	9,700	0.10%
2020/12/28	5	26.85	18.8	25.42	27.10	-13.8	9,191	-0.15%
2020/12/25	3	24.78	1	25.00	24.65	2	8,791	0.02%
2020/12/24	1	24.95	30	25.50	24.60	-29	8,713	-0.33%
2020/12/23	0	0.00	1	24.30	24.35	-1	8,513	-0.01%
2020/12/22	15	24.65	0	0.00	23.55	15	8,524	0.18%
2020/12/21	0	0.00	3.3	24.68	24.55	-3.3	8,407	-0.04%
2020/12/18	5	24.15	1.9	24.42	24.25	3.1	8,315	0.04%
2020/12/17	0	0.00	3	24.32	23.60	-3	8,165	-0.04%
2020/12/16	0	0.00	1	23.10	22.95	-1	7,958	-0.01%
2020/12/15	3.2	22.97	1	23.00	22.75	2.2	7,936	0.03%
2020/12/14	1	24.25	1	24.55	23.85	0	7,872	0.00%
2020/12/11	18.3	23.72	17.5	24.31	24.30	0.8	7,860	0.01%
2020/12/10	1	22.90	3	23.22	23.50	-2	7,593	-0.03%
2020/12/09	3	24.68	6.5	24.59	24.65	-3.5	7,409	-0.05%
2020/12/08	22	25.14	28	25.09	25.30	-6	7,259	-0.08%
2020/12/07	25	24.05	36.3	24.50	24.50	-11.3	6,682	-0.17%
2020/12/04	5.8	21.08	14.3	21.96	22.30	-8.5	6,248	-0.14%
2020/12/03	32.2	20.50	8.5	20.97	20.30	23.7	6,111	0.39%
2020/12/02	22	21.76	4	21.45	21.45	18	6,069	0.30%
2020/12/01	16	20.86	59	20.58	21.40	-43	6,135	-0.70%
2020/11/30	41.2	20.21	38	20.07	20.20	3.2	5,683	0.06%
2020/11/27	3	20.02	52	19.74	19.95	-49	5,517	-0.89%
2020/11/26	1	19.10	4	19.00	19.10	-3	5,195	-0.06%
2020/11/25	22	18.33	15	18.06	18.15	7	4,977	0.14%
2020/11/24	99	19.26	17	19.21	18.45	82	4,843	1.69%
2020/11/23	0	0.00	2.1	19.00	19.00	-2.1	4,156	-0.05%
2020/11/20	12	17.27	1	17.30	17.30	11	3,988	0.28%
2020/11/16	0	0.00	7	16.62	16.60	-7	4,140	-0.17%
2020/11/13	1	16.50	0	0.00	16.45	1	4,152	0.02%
2020/11/12	3	16.60	0	0.00	16.50	3	4,158	0.07%
2020/11/10	1	16.90	0	0.00	16.75	1	4,182	0.02%
2020/11/09	1	17.40	0	0.00	17.45	1	4,150	0.02%
2020/11/06	0	0.00	1	17.70	17.60	-1	4,154	-0.02%
2020/11/04	2	16.90	3.5	16.92	17.25	-1.5	4,071	-0.04%
2020/11/02	1	16.55	0	0.00	16.35	1	4,136	0.02%
2020/10/30	1	16.90	0	0.00	16.70	1	4,179	0.02%
2020/10/29	1	17.00	0	0.00	17.15	1	4,245	0.02%
2020/10/28	3	17.78	1	18.15	17.65	2	4,385	0.05%
2020/10/27	2	17.93	0	0.00	17.70	2	4,427	0.05%
2020/10/23	1	18.30	2	18.30	18.90	-1	4,402	-0.02%
2020/10/22	0	0.00	11	18.35	18.35	-11	4,398	-0.25%
2020/10/21	15	19.30	1	18.85	19.00	14	4,391	0.32%
2020/10/20	30	19.90	39	20.32	19.85	-9	4,334	-0.21%
2020/10/19	0	0.00	41	18.34	19.05	-41	4,077	-1.01%
2020/10/16	40	17.70	0	0.00	17.35	40	4,197	0.95%
2020/10/15	1.5	17.63	0	0.00	17.55	1.5	4,225	0.04%
2020/10/13	1	17.40	0	0.00	17.05	1	4,797	0.02%
2020/10/12	0	0.00	7	16.95	17.15	-7	4,845	-0.14%
2020/10/08	0	0.00	18	17.39	17.20	-18	4,954	-0.36%
2020/10/07	46	17.76	7	17.51	17.50	39	5,256	0.74%
2020/10/06	0	0.00	3	17.35	17.30	-3	5,375	-0.06%
2020/10/05	1	16.90	2	16.78	16.65	-1	5,479	-0.02%
2020/09/30	3.5	16.45	3	15.75	16.45	0.5	5,467	0.01%
2020/09/29	1	17.20	13	17.26	15.55	-12	5,449	-0.22%
2020/09/28	1	17.90	5	17.55	17.05	-4	5,473	-0.07%
2020/09/16	0	0.00	4	9.46	9.41	-4	5,542	-0.07%
2020/09/15	3	9.89	1	9.73	9.69	2	5,444	0.04%
2020/09/14	2	9.99	10	10.11	10.15	-8	5,374	-0.15%
2020/09/11	0	0.00	18	9.50	9.50	-18	5,211	-0.35%
2020/09/10	5	9.90	34	9.92	9.80	-29	5,174	-0.56%
2020/09/08	0	0.00	19	10.02	9.98	-19	5,201	-0.37%
2020/09/07	5	10.40	3	10.22	10.05	2	5,180	0.04%
2020/09/04	5	10.26	3	10.25	10.25	2	5,126	0.04%
2020/09/03	0	0.00	1	10.25	10.25	-1	5,135	-0.02%
2020/09/02	8	10.20	0	0.00	10.15	8	5,144	0.16%
2020/09/01	7	10.09	19	10.08	10.05	-12	5,150	-0.23%
2020/08/31	0	0.00	11	10.13	10.05	-11	5,140	-0.21%
2020/08/28	25	10.34	0	0.00	10.30	25	5,215	0.48%
2020/08/27	2	10.25	1	10.60	10.25	1	5,453	0.02%
2020/08/26	57	11.28	5	10.71	10.60	52	5,289	0.98%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/17	0	0.00	22	9.90	9.94	-22	4,654	-0.47%
2020/08/14	6	9.82	1	9.82	9.80	5	4,642	0.11%
2020/08/13	0	0.00	15	9.93	9.86	-15	4,635	-0.32%
2020/08/12	25	9.93	0	0.00	10.10	25	4,617	0.54%
2020/08/11	10	10.40	2	10.30	10.40	8	4,521	0.18%
2020/08/07	1	9.74	2	9.73	9.66	-1	4,395	-0.02%
2020/08/04	1	9.77	0	0.00	9.77	1	4,363	0.02%
2020/08/03	0	0.00	1	9.80	9.77	-1	4,362	-0.02%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	3	9.96	9.82	-3	4,343	-0.07%
2020/07/28	4	9.63	12	9.97	9.51	-8	4,339	-0.18%
2020/07/27	8	10.65	7	10.30	10.10	1	4,318	0.02%
2020/07/24	1	10.55	10	10.65	10.45	-9	4,274	-0.21%
2020/07/23	32	10.98	1	11.55	11.05	31	4,198	0.74%
2020/07/22	1	10.80	10	10.73	11.00	-9	4,048	-0.22%
2020/07/17	1	9.98	0	0.00	9.95	1	3,936	0.03%
2020/07/15	9	10.39	3	10.42	10.25	6	3,905	0.15%
2020/07/14	1	10.60	2	10.70	10.60	-1	3,919	-0.03%
2020/07/13	3	10.72	3	11.57	11.45	0	3,884	0.00%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	2	11.80	4	12.15	11.80	-2	3,645	-0.05%
2020/07/08	20	13.48	39	13.42	13.10	-19	3,509	-0.54%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	4	10.85	0	0.00	11.40	4	3,002	0.13%
2020/07/03	4	10.08	17.2	10.40	10.40	-13.2	2,902	-0.45%
2020/07/02	2	9.35	0	0.00	9.47	2	2,592	0.08%
2020/07/01	5	8.61	3	8.61	8.61	2	2,418	0.08%
2020/06/23	0	0.00	11	8.02	8.37	-11	2,162	-0.51%
2020/06/22	0	0.00	2	7.61	7.61	-2	2,067	-0.10%
2020/06/18	0	0.00	1	7.88	7.84	-1	2,045	-0.05%
2020/06/17	0	0.00	10.1	7.94	7.89	-10.1	2,033	-0.50%
2020/06/11	0	0.00	6	7.67	7.50	-6	1,869	-0.32%
2020/06/08	1	8.12	3	8.06	8.37	-2	1,724	-0.12%
2020/06/05	0	0.00	2	7.98	8.04	-2	1,673	-0.12%
2020/06/04	4	8.30	12	8.16	8.19	-8	1,633	-0.49%
2020/06/03	40	8.01	0	0.00	8.25	40	1,531	2.61%
2020/06/02	2	7.50	0	7.50	7.50	2	1,238	0.16%
2020/05/19	0	0.00	2	6.16	6.17	-2	1,474	-0.14%
2020/05/18	0	0.00	7	6.25	6.21	-7	1,459	-0.48%
2020/05/15	7	6.49	0	0.00	6.22	7	1,454	0.48%
2020/05/14	0	0.00	2	6.60	6.14	-2	1,430	-0.14%
2020/05/11	2	6.72	0	0.00	6.68	2	1,390	0.14%
2020/05/06	0	0.00	2	6.78	6.64	-2	1,353	-0.15%
2020/04/30	2	6.70	3	6.76	6.70	-1	1,309	-0.08%
2020/04/29	3	6.36	0	0.00	6.32	3	1,278	0.23%
2020/04/27	1	6.22	0	0.00	6.19	1	1,305	0.08%
2020/04/23	0	0.00	6	6.10	6.08	-6	1,305	-0.46%
2020/04/22	0	0.00	16	5.97	6.05	-16	1,307	-1.22%
2020/04/21	0	0.00	16	6.10	6.10	-16	1,293	-1.24%
2020/04/17	29	6.70	0	0.00	6.53	29	1,265	2.29%
2020/04/16	0	0.00	4	6.48	6.49	-4	1,214	-0.33%
2020/04/13	0	5.54	0	0.00	5.58	0	1,147	0.00%
2020/04/09	2	5.68	0	0.00	5.50	2	1,140	0.18%
2020/04/07	0	0.00	15	5.14	5.18	-15	1,124	-1.33%
2020/04/06	0	0.00	2	5.12	5.08	-2	1,173	-0.17%
2020/03/27	1	5.00	0	0.00	5.00	1	1,218	0.08%
2020/03/20	1	4.40	0	0.00	4.37	1	1,462	0.07%
2020/03/17	4	4.82	1	4.80	4.64	3	1,449	0.21%
2020/03/16	1	5.08	0	0.00	5.01	1	1,467	0.07%
2020/03/11	0	0.00	1	6.18	6.00	-1	1,485	-0.07%
2020/03/10	0	0.00	8	5.91	6.25	-8	1,484	-0.54%
2020/03/09	2	6.11	0	0.00	5.74	2	1,484	0.13%
2020/03/06	0	0.00	0.2	6.32	6.35	-0.2	1,459	-0.01%
2020/03/05	0.1	6.50	0	0.00	6.57	0.1	1,445	0.00%
2020/03/04	0	0.00	5	6.57	6.57	-5	1,436	-0.35%
2020/02/27	2	7.01	14	7.32	7.06	-12	1,355	-0.89%
2020/02/25	6	8.28	5	8.34	8.28	1	1,221	0.08%
2020/02/20	0	9.40	0	0.00	9.42	0	1,173	0.00%
2020/02/18	2	9.13	0	0.00	9.09	2	1,174	0.17%
2020/02/13	0	0.00	6	9.30	9.22	-6	1,171	-0.51%
2020/02/04	2	9.13	8	9.18	9.20	-6	1,184	-0.51%
2020/02/03	6	8.93	1	8.86	8.90	5	1,187	0.42%
2020/01/30	1	9.24	6	9.29	9.27	-5	1,172	-0.43%
2020/01/20	1	10.25	1	10.25	10.25	0	1,166	0.00%
2020/01/16	1	10.25	0	0.00	10.25	1	1,183	0.08%
2020/01/10	0	0.00	20	10.20	10.25	-20	1,187	-1.68%
2020/01/09	0	0.00	38	10.37	10.35	-38	1,190	-3.19%
2020/01/07	3	10.40	0	0.00	10.45	3	1,195	0.25%
2020/01/02	0	0.00	5	10.87	10.85	-5	1,163	-0.43%
2019/12/31	1	10.80	45	10.77	10.80	-44	1,151	-3.82%
2019/12/30	4	10.90	4	10.95	10.90	0	1,141	0.00%
2019/12/23	0	0.00	4	10.70	10.70	-4	1,024	-0.39%
2019/12/20	31	10.92	23	10.98	10.85	8	992	0.81%
2019/12/19	21	10.59	0	0.00	10.65	21	869	2.42%
2019/12/18	0	0.00	1	10.10	10.45	-1	815	-0.12%
2019/12/17	23	10.41	0	0.00	10.40	23	782	2.94%
2019/12/16	0	0.00	1	9.85	9.87	-1	721	-0.14%
2019/12/11	16	10.00	0	0.00	9.97	16	702	2.28%
2019/12/10	30	9.91	0	0.00	9.88	30	679	4.42%
2019/12/06	0	0.00	8	9.50	9.49	-8	643	-1.24%
2019/12/04	0	0.00	6	9.63	9.57	-6	641	-0.94%
2019/11/26	2	9.12	6	9.38	9.37	-4	633	-0.63%
2019/11/25	1	8.86	0	0.00	8.84	1	616	0.16%
2019/11/21	5	9.07	6	9.08	9.07	-1	592	-0.17%
2019/11/12	0	0.00	7	9.28	9.25	-7	582	-1.20%
2019/11/07	0	0.00	8	9.41	9.42	-8	580	-1.38%
2019/10/28	4	9.55	26	9.52	9.50	-22	569	-3.86%
2019/10/24	0	0.00	48	9.97	9.93	-48	565	-8.48%
2019/10/23	0	0.00	3	9.98	9.97	-3	645	-0.46%
2019/10/21	0	0.00	9	10.10	10.15	-9	676	-1.33%
2019/10/18	0	0.00	10	10.00	10.00	-10	684	-1.46%
2019/10/15	1	10.25	0	0.00	10.15	1	716	0.14%
2019/10/08	1	10.35	0	0.00	10.35	1	760	0.13%
2019/10/01	0	0.00	7	10.60	10.70	-7	783	-0.89%
2019/09/27	0	0.00	13	10.60	10.60	-13	788	-1.65%
2019/09/25	0	0.00	2	10.75	10.75	-2	797	-0.25%
2019/09/24	0	0.00	3	10.83	10.80	-3	816	-0.37%
2019/09/20	4	10.70	0	0.00	10.70	4	850	0.47%
2019/09/16	1	10.60	0	0.00	10.65	1	841	0.12%
2019/09/06	68	11.23	0	0.00	11.00	68	854	7.96%
2019/09/02	4	10.75	0	0.00	10.90	4	860	0.46%
2019/08/23	6	10.70	0	0.00	10.65	6	1,031	0.58%
2019/08/20	3	10.75	0	0.00	10.75	3	1,069	0.28%
2019/08/12	10	10.50	0	0.00	10.50	10	1,312	0.76%
2019/08/05	5	10.75	20	10.80	10.70	-15	1,300	-1.15%
2019/08/02	6	11.10	0	0.00	10.95	6	1,298	0.46%
2019/07/31	5	11.10	0	0.00	11.20	5	1,303	0.38%
2019/07/30	8	11.20	2	11.23	11.15	6	1,302	0.46%
2019/07/29	9	11.40	0	0.00	11.35	9	1,290	0.70%
2019/07/26	42	11.54	0	0.00	11.55	42	1,278	3.29%
2019/07/25	46	11.90	0	0.00	11.80	46	1,249	3.68%
2019/07/24	0	0.00	1	11.25	11.60	-1	1,163	-0.09%
2019/07/16	1	11.20	0	0.00	11.15	1	1,077	0.09%
2019/07/15	0	0.00	2	11.45	11.40	-2	1,077	-0.19%
2019/07/12	4	11.23	0	0.00	11.30	4	1,064	0.38%
2019/07/11	2	10.85	0	0.00	11.35	2	1,078	0.19%
2019/07/05	1	11.00	0	0.00	10.95	1	1,083	0.09%
2019/07/02	0	0.00	2	10.80	11.00	-2	1,097	-0.18%
2019/06/28	11	11.17	1	11.45	11.10	10	1,084	0.92%
2019/06/20	2	10.65	10	10.65	10.65	-8	1,065	-0.75%
2019/06/19	4	10.59	0	0.00	10.60	4	1,065	0.38%
2019/06/18	4	10.55	0	0.00	10.40	4	1,067	0.37%
2019/06/17	2	10.55	0	0.00	10.40	2	1,065	0.19%
2019/06/11	3	11.00	0	0.00	10.80	3	1,067	0.28%
2019/06/10	3	11.32	0	0.00	11.35	3	1,041	0.29%
2019/06/06	0	0.00	113	11.33	11.25	-113	1,035	-10.91%	大賣/鉅額交易
2019/06/04	13	11.65	0	0.00	11.50	13	1,014	1.28%
2019/05/24	1	10.80	0	0.00	11.05	1	913	0.11%
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/05/10	1	9.26	0	0.00	9.23	1	814	0.12%
2019/04/29	3	9.95	0	0.00	9.80	3	785	0.38%
2019/04/19	0	0.00	5	10.05	10.20	-5	757	-0.66%
2019/04/17	0	0.00	30	10.18	10.60	-30	731	-4.10%
2019/03/22	0	0.00	1	10.55	10.25	-1	762	-0.13%
2019/03/11	1	10.80	0	0.00	11.10	1	762	0.13%
2019/02/25	0	0.00	20	11.10	11.00	-20	706	-2.83%
2019/02/22	29	11.35	4	11.43	11.40	25	666	3.75%
2019/02/19	0	0.00	5	9.56	9.58	-5	520	-0.96%
2019/02/15	0	0.00	25	9.63	9.69	-25	516	-4.84%
2019/02/14	30	9.59	0	0.00	9.64	30	507	5.91%
2019/01/21	0	0.00	10	9.25	9.47	-10	502	-1.99%
2019/01/11	1	9.36	0	0.00	9.36	1	546	0.18%
2019/01/10	1	9.56	0	0.00	9.53	1	546	0.18%
2019/01/09	10	9.66	0	0.00	9.58	10	549	1.82%
2018/12/21	20	10.15	0	0.00	10.10	20	574	3.48%
2018/12/19	0	0.00	1	10.40	10.80	-1	523	-0.19%
2018/12/17	0	0.00	5	10.40	10.40	-5	484	-1.03%
2018/12/11	0	0.00	1	8.83	8.83	-1	436	-0.23%
2018/11/02	0	0.00	1	9.00	8.99	-1	662	-0.15%
2018/10/26	5	8.01	0	0.00	8.03	5	744	0.67%
2018/10/25	1	8.22	0	0.00	8.07	1	774	0.13%
2018/10/15	0	0.00	2	9.82	9.85	-2	807	-0.25%
2018/10/12	2	9.66	0	0.00	9.90	2	823	0.24%
2018/10/08	3	11.00	0	0.00	10.95	3	991	0.30%
2018/10/04	0	0.00	1	11.25	11.25	-1	1,011	-0.10%
2018/09/12	0	11.35	0	0.00	11.30	0	1,123	0.00%
2018/09/06	0	0.00	20	12.35	12.55	-20	1,217	-1.64%
2018/08/23	0	0.00	1	12.30	12.30	-1	1,753	-0.06%
2018/08/14	0	0.00	2	12.20	12.55	-2	2,643	-0.08%
2018/08/13	1	12.30	3	12.63	12.30	-2	2,638	-0.08%
2018/08/10	0	0.00	5	13.19	12.90	-5	2,604	-0.19%
2018/08/07	10	14.00	0	0.00	13.90	10	2,608	0.38%
2018/08/03	0	0.00	0.2	13.70	13.80	-0.2	2,614	-0.01%
2018/08/02	20	14.13	0	0.00	13.90	20	2,625	0.76%
2018/07/19	1	14.30	1	13.90	13.90	0	2,515	0.00%
2018/07/18	0	0.00	3	14.05	14.05	-3	2,508	-0.12%
2018/07/16	0	0.00	6	14.58	14.60	-6	2,467	-0.24%
2018/07/13	0	0.00	2	13.35	13.45	-2	2,337	-0.09%
2018/07/11	0	0.00	1	12.20	12.20	-1	2,330	-0.04%
2018/07/10	1	12.20	0	0.00	12.20	1	2,333	0.04%
2018/07/06	0	0.00	2	11.90	12.30	-2	2,349	-0.09%
2018/07/02	0	0.00	0.2	13.30	13.20	-0.2	2,338	-0.01%
2018/06/25	1	13.15	0	0.00	13.10	1	2,345	0.04%
2018/06/20	2	13.45	0	0.00	13.60	2	2,352	0.09%
2018/06/19	4	14.53	1	14.50	14.30	3	2,312	0.13%
2018/06/15	1	14.35	0	0.00	14.80	1	2,293	0.04%
2018/06/14	0	0.00	1	14.30	14.15	-1	2,251	-0.04%
2018/06/13	1	14.20	0	0.00	14.00	1	2,246	0.04%
2018/06/12	0	0.00	1	14.60	14.20	-1	2,234	-0.04%
2018/06/11	1	14.10	0	0.00	14.10	1	2,217	0.05%
2018/06/08	1	14.65	0	0.00	14.60	1	2,191	0.05%
2018/06/07	13	14.94	0	0.00	14.80	13	2,186	0.59%
2018/06/06	0	0.00	1.1	15.00	15.10	-1.1	2,157	-0.05%
2018/06/05	1	14.45	0	0.00	14.70	1	2,088	0.05%
2018/06/04	0	0.00	1	14.90	14.70	-1	2,062	-0.05%
2018/06/01	2	14.20	0	0.00	14.30	2	2,029	0.10%
2018/05/31	15	15.00	3	14.90	14.70	12	1,961	0.61%
2018/05/30	0	0.00	72	15.03	15.35	-72	1,847	-3.90%
2018/05/29	75	14.89	34.8	15.03	15.70	40.2	1,679	2.39%
2018/05/28	3	13.85	2	14.03	14.30	1	1,306	0.08%
2018/05/25	0	0.00	2	13.08	13.05	-2	1,166	-0.17%
2018/05/24	1	12.10	0	0.00	12.20	1	1,082	0.09%
2018/05/23	0	0.00	6	12.40	12.30	-6	1,086	-0.55%
2018/05/22	1	12.10	78	12.61	12.65	-77	1,056	-7.28%
2018/05/10	0	0.00	1	11.55	11.60	-1	1,137	-0.09%
2018/05/02	0.5	10.85	0	0.00	10.85	0.5	1,348	0.04%
2018/04/27	0.1	10.75	0	0.00	10.75	0.1	1,489	0.01%
2018/04/25	1	10.85	0	0.00	10.85	1	1,607	0.06%
2018/04/19	1	11.70	0	0.00	11.65	1	1,739	0.06%
2018/04/18	1	11.45	0	0.00	11.65	1	1,756	0.06%
2018/04/12	5	11.70	0	0.00	11.90	5	1,888	0.26%
2018/04/10	32	11.70	0	0.00	11.80	32	2,199	1.46%
2018/04/03	0	0.00	1	11.85	11.95	-1	2,253	-0.04%
2018/03/30	30	12.05	1	12.25	11.95	29	2,678	1.08%
2018/03/29	2.1	12.19	1	12.10	12.00	1.1	2,775	0.04%
2018/03/28	2	12.20	0	0.00	12.20	2	2,822	0.07%
2018/03/27	1	12.25	0	0.00	12.35	1	2,841	0.04%
2018/03/26	1	12.30	1	12.45	12.45	0	2,836	0.00%
2018/03/22	2	12.95	0	0.00	12.90	2	2,825	0.07%
2018/03/19	5	12.80	0	0.00	12.95	5	2,843	0.18%
2018/03/16	1	12.90	0	0.00	12.90	1	2,854	0.04%
2018/03/14	2.2	13.00	1	13.15	13.00	1.2	2,899	0.04%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/12	2	12.85	0	0.00	12.80	2	2,938	0.07%
2018/03/09	0	0.00	5	13.00	12.95	-5	2,974	-0.17%
2018/03/08	1	12.95	0	0.00	12.95	1	3,025	0.03%
2018/03/05	1	13.10	0	0.00	13.05	1	3,113	0.03%
2018/03/01	7	13.31	0	0.00	13.35	7	3,324	0.21%
2018/02/23	1	13.85	1	13.90	13.75	0	3,459	0.00%
2018/02/12	1	13.30	10	13.35	13.20	-9	3,570	-0.25%
2018/02/09	0	0.00	5	13.09	13.35	-5	3,575	-0.14%
2018/02/08	1	13.75	0	0.00	13.65	1	3,582	0.03%
2018/02/07	2	14.00	34	14.05	13.95	-32	3,590	-0.89%
2018/02/06	21	13.99	5	13.55	13.60	16	3,657	0.44%
2018/02/05	2	14.88	0	0.00	14.95	2	3,698	0.05%
2018/02/02	0	0.00	7	15.40	15.40	-7	3,765	-0.19%
2018/01/31	5	15.45	0	0.00	15.55	5	3,861	0.13%
2018/01/30	5	15.90	2	15.80	15.70	3	3,919	0.08%
2018/01/29	0	0.00	6	16.00	16.15	-6	3,953	-0.15%
2018/01/26	0	0.00	1	15.80	15.55	-1	3,923	-0.03%
2018/01/25	41	15.35	4	15.33	15.30	37	3,954	0.94%
2018/01/23	4	16.06	0	0.00	15.85	4	4,214	0.09%
2018/01/22	1	14.75	6	15.37	15.90	-5	4,257	-0.12%
2018/01/19	1	15.20	1	15.60	15.20	0	4,505	0.00%
2018/01/18	53	15.62	10	15.65	15.55	43	4,836	0.89%
2018/01/16	1	16.10	2.5	15.75	15.95	-1.5	4,929	-0.03%
2018/01/15	1	15.40	1	15.45	15.40	0	4,882	0.00%
2018/01/11	32	15.40	0	0.00	15.40	32	5,006	0.64%
2018/01/10	10	15.35	6	15.00	15.15	4	5,052	0.08%
2018/01/09	12	15.33	22	15.30	15.35	-10	5,136	-0.19%
2018/01/08	2	15.80	0	0.00	15.50	2	5,334	0.04%
2018/01/05	2	16.20	0	0.00	16.10	2	5,345	0.04%
2018/01/04	0	0.00	16	16.49	16.80	-16	5,258	-0.30%
2018/01/03	0	0.00	5	15.35	15.50	-5	5,045	-0.10%
2018/01/02	0	0.00	28	15.40	15.45	-28	5,017	-0.56%