鈺創 (5351)-玉山-左營券商分點個股進出

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
48.20
漲跌
▲1.20
漲幅
+2.55%
成交量
5,664張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	49.30	2	48.95	48.20	-1	6,378	-0.02%
2024/04/23	8	47.28	3	47.48	47.00	5	6,497	0.08%
2024/04/22	3	45.00	0	0.00	44.05	3	6,937	0.04%
2024/04/19	4	45.98	1	47.40	45.50	3	7,481	0.04%
2024/04/18	1	48.20	0	0.00	48.20	1	7,501	0.01%
2024/04/17	0	0.00	1.1	48.58	48.50	-1.1	7,725	-0.01%
2024/04/16	12	47.97	2	47.61	47.60	10	7,773	0.13%
2024/04/15	5	50.68	0.1	50.70	50.20	5	7,719	0.06%
2024/04/12	6.1	54.06	15	53.63	53.00	-8.9	7,663	-0.12%
2024/04/11	0	0.00	5	52.90	52.40	-5	7,305	-0.07%
2024/04/10	13	53.45	63	53.61	52.50	-50	7,296	-0.69%
2024/04/09	1	51.70	0	0.00	52.40	1	7,184	0.01%
2024/04/08	4.2	52.07	4	52.45	51.80	0.2	7,232	0.00%
2024/04/03	0	0.00	11	52.88	52.10	-11	7,337	-0.15%
2024/04/02	15	52.99	36	52.91	52.80	-21	7,671	-0.27%
2024/04/01	2	53.15	50	52.95	52.90	-48	7,783	-0.62%
2024/03/28	5	51.24	317	51.37	50.90	-312	7,748	-4.03%	大賣/鉅額交易
2024/03/27	7	52.49	122	52.05	52.00	-115	7,800	-1.47%	大賣/鉅額交易
2024/03/26	3	52.70	2.1	52.20	52.00	0.9	7,791	0.01%
2024/03/25	0	0.00	3	51.37	51.70	-3	7,732	-0.04%
2024/03/22	0	0.00	3	50.73	50.40	-3	7,963	-0.04%
2024/03/21	3	50.73	6	50.43	50.50	-3	8,142	-0.04%
2024/03/20	4	49.63	2	49.98	50.20	2	8,284	0.02%
2024/03/19	0	48.95	0	48.70	48.60	0	8,636	0.00%
2024/03/18	2	48.55	0	0.00	48.60	2	8,724	0.02%
2024/03/15	2.5	48.71	8	48.50	48.45	-5.5	8,966	-0.06%
2024/03/14	1	49.45	3	49.20	49.35	-2	9,565	-0.02%
2024/03/13	6	49.66	1	49.55	49.05	5	10,178	0.05%
2024/03/12	4	51.10	7	51.14	51.00	-3	10,233	-0.03%
2024/03/11	3	50.10	4	50.93	51.00	-1	10,345	-0.01%
2024/03/08	3.1	48.82	0	0.00	49.00	3.1	10,442	0.03%
2024/03/07	5	49.78	0	0.00	49.50	5	10,625	0.05%
2024/03/06	8	50.95	7	50.87	50.60	1	10,930	0.01%
2024/03/05	10	51.67	3	51.63	51.40	7	11,163	0.06%
2024/03/04	3	53.50	7	54.18	52.70	-4	11,588	-0.03%
2024/03/01	2.1	53.13	1	53.50	52.80	1.1	12,189	0.01%
2024/02/29	9	54.18	1	53.77	53.80	8	12,476	0.06%
2024/02/27	21	54.72	25	54.24	54.00	-4	13,345	-0.03%
2024/02/26	15	53.04	12.4	53.02	53.50	2.6	14,202	0.02%
2024/02/23	5	52.52	6	51.42	51.30	-1	14,639	-0.01%
2024/02/22	2	52.55	5	52.30	52.10	-3	15,525	-0.02%
2024/02/21	4	52.65	3	52.57	52.30	1	15,791	0.01%
2024/02/20	15.3	53.19	11.1	52.69	52.60	4.2	15,766	0.03%
2024/02/19	0.1	51.09	0	0.00	51.30	0.1	15,552	0.00%
2024/02/16	12	50.90	15	49.90	50.80	-3	15,717	-0.02%
2024/02/15	4	48.40	6	48.53	48.55	-2	15,673	-0.01%
2024/02/05	17	48.21	9.4	48.14	48.00	7.7	15,706	0.05%
2024/02/02	6	50.55	11	50.31	50.30	-5	15,581	-0.03%
2024/02/01	4.1	50.80	0	0.00	50.80	4.1	15,532	0.03%
2024/01/31	2	51.40	8	51.84	51.20	-6	15,580	-0.04%
2024/01/30	2	51.35	2	51.40	51.30	0	15,725	0.00%
2024/01/29	0	51.90	1	51.90	51.90	-1	15,783	-0.01%
2024/01/26	2	51.25	17	51.60	51.30	-15	15,783	-0.10%
2024/01/25	80	52.47	11	52.21	51.50	69	15,778	0.44%
2024/01/24	19	53.11	6	53.20	52.60	13	15,725	0.08%
2024/01/23	0.1	54.20	24	53.88	53.70	-23.9	15,682	-0.15%
2024/01/22	4	53.28	6	53.40	54.20	-2	15,614	-0.01%
2024/01/19	5	52.50	2	52.80	52.20	3	15,520	0.02%
2024/01/18	45	52.89	4	52.70	52.40	41	15,507	0.26%
2024/01/17	5	53.36	15.3	53.16	53.50	-10.3	15,608	-0.07%
2024/01/16	24.6	54.83	20.3	54.42	54.30	4.3	15,416	0.03%
2024/01/15	27.2	55.08	43.6	55.51	57.20	-16.4	14,896	-0.11%
2024/01/12	25.3	53.51	24	52.85	52.90	1.3	14,331	0.01%
2024/01/11	10	53.33	34	53.84	53.20	-24	14,254	-0.17%
2024/01/10	0	0.00	1	52.00	52.00	-1	14,077	-0.01%
2024/01/09	20	52.15	1	51.40	51.20	19	14,025	0.14%
2024/01/08	0	0.00	6	52.20	51.60	-6	13,983	-0.04%
2024/01/05	1	51.30	15	51.40	51.70	-14	13,948	-0.10%
2024/01/04	15	50.84	0	0.00	50.60	15	13,983	0.11%
2024/01/03	3	51.50	0	0.00	51.20	3	14,039	0.02%
2024/01/02	5	52.70	1	52.60	52.50	4	14,051	0.03%
2023/12/29	20	53.84	14	53.94	54.00	6	13,970	0.04%
2023/12/28	46.1	54.02	106	54.11	53.80	-59.9	13,852	-0.43%	大賣/
2023/12/27	428.3	52.52	13.3	52.93	53.20	414.9	13,525	3.07%	大買/鉅額交易
2023/12/26	35	52.19	8	52.33	51.60	27	13,390	0.20%
2023/12/25	3	51.10	4	50.65	50.80	-1	13,279	-0.01%
2023/12/22	11	51.62	1.5	51.50	51.10	9.5	13,230	0.07%
2023/12/21	10	51.02	4	50.90	50.70	6	13,182	0.05%
2023/12/20	2	51.55	6	51.00	51.00	-4	13,115	-0.03%
2023/12/19	24.3	51.23	6	51.08	51.00	18.3	13,050	0.14%
2023/12/18	4	53.63	10	53.27	53.50	-6	12,753	-0.05%
2023/12/15	8.2	53.11	3	53.77	52.50	5.2	12,512	0.04%
2023/12/14	28.2	54.39	69.1	54.15	53.20	-40.9	12,311	-0.33%
2023/12/13	28	53.61	8.2	53.46	53.60	19.8	11,917	0.17%
2023/12/12	12.6	53.73	21	54.34	53.30	-8.4	11,899	-0.07%
2023/12/11	39	54.74	62.1	54.62	53.90	-23.1	11,702	-0.20%
2023/12/08	31	53.06	33.1	53.78	53.80	-2.1	11,084	-0.02%
2023/12/07	2.1	50.64	1	50.40	49.80	1.1	10,438	0.01%
2023/12/06	28	50.89	9	50.83	51.00	19	10,354	0.18%
2023/12/05	2.1	50.44	7.2	50.55	50.00	-5.1	10,287	-0.05%
2023/12/04	21.4	51.44	11	50.99	51.10	10.4	10,257	0.10%
2023/12/01	44	53.52	46.1	53.32	52.80	-2.1	10,127	-0.02%
2023/11/30	45.1	53.59	13	53.66	53.10	32.1	9,951	0.32%
2023/11/29	37	52.95	27	52.65	53.80	10	9,716	0.10%
2023/11/28	50	52.26	23.1	52.81	52.60	26.9	9,245	0.29%
2023/11/27	30.1	51.26	45.1	50.99	50.40	-15	8,622	-0.17%
2023/11/24	58.4	54.00	82	53.77	53.50	-23.6	8,249	-0.29%
2023/11/22	81	49.31	71.3	49.73	50.20	9.7	5,951	0.16%
2023/11/21	97	49.95	93.5	49.53	48.20	3.5	5,352	0.07%
2023/11/20	16	46.36	29.1	46.17	47.95	-13.1	4,382	-0.30%
2023/11/17	3	43.55	2	43.58	43.60	1	4,030	0.02%
2023/11/16	10	43.61	1	43.69	43.50	9	3,995	0.22%
2023/11/15	15	44.67	18	44.91	43.95	-3	3,944	-0.08%
2023/11/14	5	43.78	1	43.60	43.95	4	3,733	0.11%
2023/11/13	0	43.50	4	43.54	44.00	-4	3,665	-0.11%
2023/11/10	5	42.78	0	0.00	42.45	5	3,600	0.14%
2023/11/09	2	42.40	0	0.00	42.60	2	3,570	0.06%
2023/11/08	10	42.81	0	0.00	42.90	10	3,588	0.28%
2023/11/07	22	43.96	14	43.96	43.95	8	3,510	0.23%
2023/11/06	8	43.62	4.1	43.24	43.60	4	3,345	0.12%
2023/11/03	2	41.80	0	0.00	41.70	2	3,265	0.06%
2023/11/02	0	0.00	5	42.04	42.15	-5	3,269	-0.15%
2023/11/01	3	41.01	0	0.00	41.40	3	3,258	0.09%
2023/10/31	16	42.05	0.1	42.25	40.80	15.9	3,246	0.49%
2023/10/30	0	0.00	2	42.35	42.30	-2	3,253	-0.06%
2023/10/27	10	41.98	8	41.80	41.25	2	3,223	0.06%
2023/10/26	1	42.69	3	42.95	41.80	-2	3,250	-0.06%
2023/10/25	3.1	43.76	14.2	43.93	43.85	-11.1	3,251	-0.34%
2023/10/24	1	40.70	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0	0.00	1.1	41.36	41.15	-1.1	3,448	-0.03%
2023/10/20	2	40.55	0	0.00	41.25	2	3,501	0.06%
2023/10/19	2	41.70	1	41.80	41.90	1	3,520	0.03%
2023/10/18	6	43.01	0	0.00	42.20	6	3,518	0.17%
2023/10/16	2	42.50	1	42.10	42.10	1	3,665	0.03%
2023/10/13	3	43.53	3	43.28	43.15	0	3,695	0.00%
2023/10/12	1	42.65	2	43.36	43.75	-1	3,758	-0.03%
2023/10/11	1	42.85	1	42.10	42.05	0	3,735	0.00%
2023/10/06	0.2	42.15	12	42.90	43.45	-11.8	3,671	-0.32%
2023/10/05	3	41.48	0	0.00	41.35	3	3,598	0.08%
2023/10/04	0	0.00	2	41.60	41.55	-2	3,606	-0.06%
2023/10/03	0	0.00	1	42.60	42.05	-1	3,598	-0.03%
2023/10/02	1	40.60	3	41.42	41.60	-2	3,557	-0.06%
2023/09/28	5	40.61	0	0.00	40.05	5	3,522	0.14%
2023/09/26	7	40.19	0.1	40.45	40.00	7	3,531	0.20%
2023/09/20	0	0.00	1	42.65	42.40	-1	3,521	-0.03%
2023/09/19	1	43.40	0	0.00	42.65	1	3,549	0.03%
2023/09/18	1	43.60	0	0.00	43.15	1	3,554	0.03%
2023/09/15	0	0.00	3	43.30	43.95	-3	3,572	-0.08%
2023/09/14	1	43.25	0	0.00	43.25	1	3,515	0.03%
2023/09/12	3	42.02	1	42.40	42.00	2	3,582	0.06%
2023/09/11	2	41.95	1	42.30	41.80	1	3,617	0.03%
2023/09/08	1	43.25	2	42.70	42.35	-1	3,684	-0.03%
2023/09/07	6	43.92	20	44.05	44.10	-14	3,710	-0.38%
2023/09/06	8	43.85	5	43.60	43.50	3	3,614	0.08%
2023/09/05	15	43.89	13	43.88	43.40	2	3,523	0.06%
2023/09/01	2	41.05	2	41.15	41.15	0	3,293	0.00%
2023/08/31	13	42.69	5	42.81	41.35	8	3,266	0.24%
2023/08/30	4	40.66	3	41.02	40.70	1	3,207	0.03%
2023/08/29	0	0.00	1	39.80	39.65	-1	3,229	-0.03%
2023/08/23	2	38.95	0	0.00	38.95	2	3,612	0.06%
2023/08/18	1	39.45	0	0.00	39.85	1	3,675	0.03%
2023/08/17	0	0.00	1	40.10	40.20	-1	3,728	-0.03%
2023/08/15	17	39.04	8	38.90	39.10	9	3,762	0.24%
2023/08/14	5	39.03	3	38.28	38.20	2	3,789	0.05%
2023/08/11	3	40.30	4	40.44	40.25	-1	3,911	-0.03%
2023/08/10	4	40.29	3	40.47	40.25	1	3,960	0.03%
2023/08/09	2	40.95	5.1	40.94	40.90	-3.1	3,957	-0.08%
2023/08/08	7	42.06	5	42.14	41.60	2	3,959	0.05%
2023/08/07	5	41.75	4	41.64	41.95	1	3,956	0.03%
2023/08/04	1	40.80	1	41.00	40.90	0	3,960	0.00%
2023/08/02	5	41.49	4	41.55	41.15	1	3,987	0.03%
2023/08/01	6	42.83	6	42.84	42.25	0	3,964	0.00%
2023/07/31	1	42.90	3	43.05	42.65	-2	3,998	-0.05%
2023/07/28	11.1	44.29	14	44.19	44.00	-3	3,989	-0.07%
2023/07/27	14	45.06	12	45.27	45.00	2	3,924	0.05%
2023/07/26	3	43.80	6	43.83	43.70	-3	3,610	-0.08%
2023/07/25	8	43.34	10	43.04	42.60	-2	3,529	-0.06%
2023/07/24	2	43.23	0	0.00	43.25	2	3,515	0.06%
2023/07/21	11	42.86	9	42.69	42.70	2	3,497	0.06%
2023/07/20	3	43.57	23	43.90	43.35	-20	3,532	-0.57%
2023/07/19	9	43.54	5.1	43.02	43.20	3.9	3,479	0.11%
2023/07/18	1	41.50	9	41.47	41.50	-8	3,366	-0.24%
2023/07/17	2	42.60	1	42.00	42.10	1	3,377	0.03%
2023/07/14	1	41.40	13	41.38	42.05	-12	3,321	-0.36%
2023/07/13	0	0.00	2	40.38	40.60	-2	3,311	-0.06%
2023/07/12	3	40.37	2	40.68	40.10	1	3,328	0.03%
2023/07/11	5	40.84	5	40.62	40.60	0	3,377	0.00%
2023/07/07	3	40.85	0	0.00	40.90	3	3,764	0.08%
2023/07/06	4	41.80	0	0.00	41.80	4	3,989	0.10%
2023/07/05	4	42.40	2	42.20	42.00	2	4,029	0.05%
2023/07/04	3	41.78	1	41.80	41.90	2	4,106	0.05%
2023/07/03	5	42.48	1	42.25	42.25	4	4,136	0.10%
2023/06/28	1	41.65	0	0.00	41.70	1	4,534	0.02%
2023/06/27	4	42.27	0	0.00	41.65	4	4,594	0.09%
2023/06/26	0	42.80	0	0.00	42.65	0	4,655	0.00%
2023/06/21	3	43.73	0	0.00	43.70	3	4,823	0.06%
2023/06/20	1	44.35	1	44.75	44.55	0	5,025	0.00%
2023/06/19	7	45.08	12	44.40	44.45	-5	5,051	-0.10%
2023/06/16	10	45.93	5	45.61	45.60	5	5,065	0.10%
2023/06/15	0.1	45.50	1.1	45.66	45.50	-1	5,010	-0.02%
2023/06/14	12.1	45.76	3	45.65	45.45	9.1	4,990	0.18%
2023/06/13	11.1	45.06	0.1	45.05	44.95	11	4,966	0.22%
2023/06/09	6	43.43	39	43.90	44.20	-33	4,924	-0.67%
2023/06/08	3	43.98	1	43.30	43.20	2	4,968	0.04%
2023/06/06	3	43.75	0	0.00	43.40	3	5,144	0.06%
2023/06/05	0	0.00	33	44.69	44.55	-33	5,204	-0.63%
2023/06/02	2	43.99	2	44.35	43.75	0	5,230	0.00%
2023/06/01	0.1	44.20	0	0.00	44.15	0.1	5,248	0.00%
2023/05/31	14	45.78	39	45.72	45.30	-25	5,333	-0.47%
2023/05/30	22	44.50	0	0.00	43.90	22	5,180	0.42%
2023/05/29	2	43.90	2	44.15	44.30	0	5,156	0.00%
2023/05/26	8	42.49	6	42.80	42.30	2	5,175	0.04%
2023/05/25	1	43.45	1	42.95	42.95	0	5,220	0.00%
2023/05/24	1	42.80	0	0.00	42.90	1	5,232	0.02%
2023/05/23	7	43.04	21	43.15	43.15	-14	5,274	-0.27%
2023/05/22	1	42.40	3	42.50	42.70	-2	5,305	-0.04%
2023/05/19	0	0.00	1	41.70	41.70	-1	5,344	-0.02%
2023/05/18	0	0.00	1	42.50	42.35	-1	5,411	-0.02%
2023/05/17	37	42.46	30	42.72	42.70	7	5,412	0.13%
2023/05/16	0	0.00	1	41.75	41.95	-1	5,321	-0.02%
2023/05/12	0	0.00	8.4	40.89	40.95	-8.4	5,382	-0.16%
2023/05/11	1	40.00	1	39.85	39.80	0	5,460	0.00%
2023/05/10	3	40.45	0	0.00	40.55	3	5,578	0.05%
2023/05/09	1	41.40	0	0.00	40.30	1	5,652	0.02%
2023/05/08	1	40.95	0	0.00	40.75	1	5,775	0.02%
2023/05/05	3	40.83	0	0.00	40.55	3	6,488	0.05%
2023/05/04	0	41.25	0	0.00	41.00	0	6,814	0.00%
2023/05/03	2	42.28	0	0.00	42.05	2	6,917	0.03%
2023/05/02	0	0.00	1	43.30	43.25	-1	7,043	-0.01%
2023/04/28	1	43.30	2	43.03	43.05	-1	7,117	-0.01%
2023/04/27	0	0.00	1	42.30	41.85	-1	7,096	-0.01%
2023/04/26	1	41.25	1	41.60	41.40	0	7,073	0.00%
2023/04/25	8	41.91	0	0.00	41.55	8	7,110	0.11%
2023/04/24	1	43.66	0	0.00	43.55	1	7,090	0.01%
2023/04/21	1	44.51	4	44.30	44.25	-3	7,131	-0.04%
2023/04/20	2	46.37	2	45.55	45.55	0	7,194	0.00%
2023/04/19	0	46.35	6.7	46.34	46.25	-6.6	7,245	-0.09%
2023/04/18	1	47.15	1	46.40	46.25	0	7,313	0.00%
2023/04/17	0	46.90	3	46.60	46.55	-3	7,442	-0.04%
2023/04/14	6	47.02	1.5	47.43	46.75	4.5	7,485	0.06%
2023/04/13	24.5	48.32	16	48.29	47.15	8.5	7,464	0.11%
2023/04/12	8	48.45	11.2	48.76	49.45	-3.2	7,295	-0.04%
2023/04/11	10.5	48.34	22.1	48.46	48.40	-11.6	7,151	-0.16%
2023/04/10	4	47.24	1	46.52	46.45	3	7,133	0.04%
2023/04/07	0	0.00	1	47.80	47.25	-1	7,124	-0.01%
2023/04/06	0	0.00	65	46.85	47.05	-65	7,073	-0.92%
2023/03/31	82.2	47.42	38	47.41	47.40	44.2	7,123	0.62%
2023/03/30	17	46.82	17	46.80	46.60	0	6,883	0.00%
2023/03/29	11	45.06	8	45.27	45.30	3	6,775	0.04%
2023/03/28	0.1	45.60	0	0.00	45.00	0.1	6,792	0.00%
2023/03/27	5	46.63	7	47.27	46.40	-2	6,758	-0.03%
2023/03/24	14	47.47	11	47.45	47.55	3	6,749	0.04%
2023/03/23	29	46.70	20.7	46.85	47.25	8.3	6,585	0.13%
2023/03/22	2	44.95	4	44.73	44.60	-2	6,383	-0.03%
2023/03/21	1	43.85	0	0.00	44.50	1	6,379	0.02%
2023/03/20	0	0.00	20	42.58	43.75	-20	6,379	-0.31%
2023/03/17	13.1	42.53	0.4	42.60	42.40	12.6	6,415	0.20%
2023/03/16	7	42.34	26.4	42.73	42.20	-19.4	6,449	-0.30%
2023/03/15	7.1	44.22	11	43.88	43.55	-4	6,491	-0.06%
2023/03/14	6	43.96	3	43.97	43.75	3	6,575	0.05%
2023/03/13	13.1	44.37	11	44.27	44.80	2	6,666	0.03%
2023/03/10	22.1	45.96	15.2	45.81	45.50	6.9	6,818	0.10%
2023/03/09	28	48.42	17	48.01	47.50	11	7,277	0.15%
2023/03/08	16	48.53	5	48.81	48.35	11	7,514	0.15%
2023/03/07	3	48.20	4	48.49	48.35	-1	7,530	-0.01%
2023/03/06	11	48.22	4.2	48.25	48.10	6.8	7,537	0.09%
2023/03/03	9.7	47.86	13	48.03	48.05	-3.3	7,607	-0.04%
2023/03/02	2.3	47.37	1	47.45	47.15	1.3	7,653	0.02%
2023/03/01	7.1	46.60	7	46.70	46.95	0.1	7,783	0.00%
2023/02/24	23.2	47.25	26	46.93	47.20	-2.8	8,332	-0.03%
2023/02/23	1	48.00	6.1	47.87	48.00	-5.1	8,294	-0.06%
2023/02/22	3	46.70	1	47.00	47.00	2	8,496	0.02%
2023/02/21	1	48.10	1	47.85	47.75	0	8,597	0.00%
2023/02/20	2	47.80	3	48.18	47.80	-1	8,852	-0.01%
2023/02/17	16	47.23	17	47.49	47.75	-1	8,914	-0.01%
2023/02/16	12	46.55	11.5	47.54	47.70	0.5	8,979	0.01%
2023/02/15	3	46.13	0	0.00	45.85	3	9,173	0.03%
2023/02/14	1	46.70	4	46.81	46.40	-3	9,329	-0.03%
2023/02/13	7.2	45.96	6.6	45.73	45.65	0.6	9,510	0.01%
2023/02/10	20.1	46.86	19	46.71	46.25	1.1	10,012	0.01%
2023/02/09	15.1	47.65	17	47.63	47.40	-2	10,143	-0.02%
2023/02/08	20	48.74	12	48.49	48.25	8	10,137	0.08%
2023/02/07	7	47.65	6	47.83	48.05	1	10,081	0.01%
2023/02/06	21	47.53	20	47.66	48.00	1	10,100	0.01%
2023/02/03	52.4	48.61	30.1	48.60	48.00	22.3	10,088	0.22%
2023/02/02	24	46.82	21.3	46.60	46.95	2.7	9,773	0.03%
2023/02/01	22	44.74	12	44.69	44.85	10	9,861	0.10%
2023/01/31	8	44.79	5.5	44.15	45.10	2.5	10,004	0.02%
2023/01/30	0	0.00	8	43.69	43.55	-8	9,899	-0.08%
2023/01/16	6.1	42.01	9	42.14	41.60	-3	9,901	-0.03%
2023/01/13	5	43.32	7.1	43.59	42.15	-2.1	9,912	-0.02%
2023/01/12	1	43.50	1	42.65	42.65	0	9,879	0.00%
2023/01/11	2	43.43	3	43.52	43.40	-1	9,875	-0.01%
2023/01/10	12	44.00	10.1	43.63	43.20	1.9	9,870	0.02%
2023/01/09	12	43.68	14.1	43.49	43.10	-2.1	9,794	-0.02%
2023/01/06	9	42.70	9	42.74	42.75	0	9,753	0.00%
2023/01/05	6	42.87	8.3	42.43	42.80	-2.3	9,746	-0.02%
2023/01/04	2	41.90	5	41.52	41.95	-3	9,646	-0.03%
2023/01/03	10.3	40.47	6	40.05	40.85	4.3	9,627	0.04%
2022/12/30	1	39.55	5	39.75	39.50	-4	9,640	-0.04%
2022/12/29	1	39.55	0	0.00	40.05	1	9,685	0.01%
2022/12/28	6	42.10	8	42.25	41.05	-2	9,763	-0.02%
2022/12/27	6	41.19	1	41.40	41.10	5	9,651	0.05%
2022/12/26	6.1	40.81	4.5	40.86	40.95	1.6	9,696	0.02%
2022/12/23	7	38.59	6	38.99	40.70	1	9,735	0.01%
2022/12/22	2	39.50	0.2	39.30	39.20	1.8	9,714	0.02%
2022/12/21	3	39.30	0	0.00	38.80	3	9,754	0.03%
2022/12/20	5.6	39.19	5	39.00	39.00	0.6	9,774	0.01%
2022/12/19	0.1	40.50	1	40.60	40.55	-0.9	9,824	-0.01%
2022/12/16	4.3	40.22	3	40.30	40.10	1.3	9,835	0.01%
2022/12/15	0	0.00	0.4	41.80	41.80	-0.4	9,794	0.00%
2022/12/14	3	41.60	7	41.71	41.95	-4	9,811	-0.04%
2022/12/13	0.1	41.65	3	41.70	41.20	-3	9,820	-0.03%
2022/12/12	14.1	41.69	32.6	41.92	41.70	-18.6	9,859	-0.19%
2022/12/09	1.1	42.72	0	0.00	42.70	1.1	9,860	0.01%
2022/12/08	11	43.15	11	43.29	43.55	0	9,829	0.00%
2022/12/07	19.3	44.37	19.5	43.21	42.80	-0.2	9,854	0.00%
2022/12/06	3.2	44.91	2	45.33	44.75	1.2	9,804	0.01%
2022/12/05	4	46.76	9	47.19	46.50	-5	9,717	-0.05%
2022/12/02	13	46.09	19	46.12	46.25	-6	9,591	-0.06%
2022/12/01	43	46.52	29.1	46.53	45.20	13.9	9,427	0.15%
2022/11/30	35.5	45.36	13	45.32	45.30	22.5	8,980	0.25%
2022/11/29	8	42.96	7	43.08	43.55	1	8,727	0.01%
2022/11/28	1.5	43.00	2	43.10	42.70	-0.5	8,702	-0.01%
2022/11/25	3	43.00	0	43.15	42.90	3	8,669	0.03%
2022/11/24	2	43.70	6	42.73	43.90	-4	8,568	-0.05%
2022/11/23	2	42.00	5	42.18	42.25	-3	8,440	-0.04%
2022/11/22	39	42.70	36.5	42.93	41.65	2.5	8,306	0.03%
2022/11/21	2	40.50	2	40.55	40.45	0	7,793	0.00%
2022/11/18	9	41.13	14	41.46	40.60	-5	7,794	-0.06%
2022/11/17	4	40.63	11.3	40.60	40.40	-7.3	7,570	-0.10%
2022/11/16	13.6	40.36	15.3	40.56	40.60	-1.7	7,472	-0.02%
2022/11/15	7	38.85	4	38.95	39.15	3	7,217	0.04%
2022/11/14	8	39.68	5	39.53	39.45	3	7,152	0.04%
2022/11/11	13	39.81	3.4	40.28	38.95	9.6	7,086	0.14%
2022/11/10	3	38.87	15	39.13	38.90	-12	6,848	-0.18%
2022/11/09	3	38.42	8	38.31	38.80	-5	6,755	-0.07%
2022/11/08	34.3	38.28	20	38.42	37.55	14.3	6,709	0.21%
2022/11/07	3	36.03	11	36.45	38.25	-8	6,292	-0.13%
2022/11/04	10	34.99	11	34.98	34.80	-1	6,173	-0.02%
2022/11/03	5	34.70	3	34.90	34.85	2	6,121	0.03%
2022/11/02	6	34.96	8.8	35.11	34.75	-2.8	6,078	-0.05%
2022/11/01	6	34.78	7	34.74	34.50	-1	6,018	-0.02%
2022/10/31	13	34.78	41.1	35.23	34.80	-28.1	5,902	-0.48%
2022/10/28	12.9	33.62	34	32.99	33.95	-21.1	5,566	-0.38%
2022/10/27	24	32.51	3	31.85	32.40	21	5,176	0.41%
2022/10/26	3.1	30.87	1.2	31.26	30.40	1.9	4,961	0.04%
2022/10/25	6.6	31.53	2	32.03	31.25	4.6	4,968	0.09%
2022/10/24	2.2	31.83	6	31.88	31.85	-3.8	4,995	-0.08%
2022/10/21	6.2	31.13	14	30.88	30.50	-7.8	5,021	-0.16%
2022/10/20	7	31.65	5.2	31.80	31.70	1.8	5,051	0.03%
2022/10/19	6	32.51	5	32.10	32.10	1	5,119	0.02%
2022/10/18	15	32.84	4	32.66	32.70	11	5,154	0.21%
2022/10/17	7	30.64	17	30.46	32.30	-10	5,289	-0.19%
2022/10/14	13	31.29	32	31.72	31.70	-19	5,412	-0.35%
2022/10/13	15.1	31.04	23	29.85	29.25	-7.9	5,512	-0.14%
2022/10/12	15.1	31.54	22	31.91	31.75	-6.9	5,457	-0.13%
2022/10/11	13.2	32.51	14	31.79	31.60	-0.9	5,475	-0.02%
2022/10/07	26.1	35.21	13	35.13	34.50	13.1	5,526	0.24%
2022/10/06	27	35.04	28	35.23	35.20	-1	5,629	-0.02%
2022/10/05	20	36.76	30	36.55	34.95	-10	5,636	-0.18%
2022/10/04	17	36.34	9	36.16	35.65	8	5,617	0.14%
2022/10/03	24	35.50	6	35.23	35.60	18	5,559	0.32%
2022/09/30	4	34.15	12	32.19	34.10	-8	5,627	-0.14%
2022/09/29	1	33.20	4	34.45	33.10	-3	5,738	-0.05%
2022/09/28	7.1	33.94	19	34.12	32.60	-11.9	5,819	-0.20%
2022/09/27	0	0.00	8	35.41	35.70	-8	5,958	-0.13%
2022/09/26	5.1	34.91	6	34.94	34.50	-0.9	6,078	-0.01%
2022/09/23	3.1	37.92	0	0.00	37.80	3.1	6,239	0.05%
2022/09/22	5	38.56	11	38.70	39.40	-6	6,308	-0.10%
2022/09/21	1	38.84	28	38.50	38.50	-27	6,365	-0.42%
2022/09/20	0.1	39.50	0	0.00	39.45	0.1	6,477	0.00%
2022/09/19	2.3	38.66	2	38.60	38.80	0.3	6,824	0.00%
2022/09/16	11.3	40.03	0	0.00	39.65	11.3	7,069	0.16%
2022/09/15	0.2	41.95	0	0.00	41.50	0.2	7,099	0.00%
2022/09/14	4.2	41.37	4	41.39	41.40	0.2	7,206	0.00%
2022/09/13	10.3	46.62	0	0.00	46.15	10.3	7,262	0.14%
2022/09/12	7.2	47.63	7	47.50	47.30	0.2	7,346	0.00%
2022/09/08	4	47.06	1	46.75	46.70	3	7,432	0.04%
2022/09/07	7	47.24	2	46.93	46.60	5	7,553	0.07%
2022/09/06	14.2	48.76	15	47.77	47.35	-0.8	7,572	-0.01%
2022/09/05	14.2	51.43	9	50.37	50.00	5.2	7,599	0.07%
2022/09/02	6	52.78	10	53.01	53.10	-4	7,636	-0.05%
2022/09/01	15	52.30	17	52.35	52.10	-2	7,613	-0.03%
2022/08/31	4	52.80	4	51.95	52.70	0	7,630	0.00%
2022/08/30	4	52.00	6	51.10	51.90	-2	7,728	-0.03%
2022/08/29	37	50.39	32	50.59	50.00	5	7,732	0.06%
2022/08/26	13	52.68	17	52.27	52.20	-4	7,805	-0.05%
2022/08/25	9	52.29	9	52.56	52.00	0	8,220	0.00%
2022/08/24	12	51.78	14	51.39	51.20	-2	8,305	-0.02%
2022/08/23	6.1	51.90	9.1	51.62	52.30	-3	8,552	-0.03%
2022/08/22	30	51.82	32	51.11	51.60	-2	8,669	-0.02%
2022/08/19	11	52.36	11	51.97	51.50	0	8,818	0.00%
2022/08/18	16	51.55	23	51.58	51.70	-7	8,915	-0.08%
2022/08/17	9	51.51	9	51.39	51.30	0	9,106	0.00%
2022/08/16	15	51.65	10.2	51.38	51.50	4.8	9,326	0.05%
2022/08/15	9	51.37	7	51.83	52.10	2	9,447	0.02%
2022/08/12	6	48.16	12	48.26	49.40	-6	9,588	-0.06%
2022/08/11	14.1	48.10	19	48.54	47.15	-5	9,883	-0.05%
2022/08/10	6.2	47.60	4	47.84	47.25	2.2	10,563	0.02%
2022/08/09	8	48.46	7	48.51	48.55	1	10,981	0.01%
2022/08/08	8	47.44	6	47.60	48.45	2	11,091	0.02%
2022/08/05	7.2	48.48	6	48.60	48.30	1.2	11,205	0.01%
2022/08/04	11	47.37	8	47.77	47.65	3	11,322	0.03%
2022/08/03	30.1	49.04	21	49.25	47.95	9.1	11,415	0.08%
2022/08/02	15.1	49.56	11	49.81	49.85	4.1	11,556	0.04%
2022/08/01	3	51.60	3	52.00	51.80	0	11,645	0.00%
2022/07/29	11	51.52	13	51.84	51.30	-2	11,832	-0.02%
2022/07/28	9	51.71	9	50.90	50.50	0	12,076	0.00%
2022/07/27	8	51.14	5	51.49	51.80	3	12,067	0.02%
2022/07/26	7	51.06	10	51.48	50.60	-3	12,082	-0.02%
2022/07/25	0	53.27	0	0.00	53.10	0	12,159	0.00%
2022/07/22	18	54.71	17	55.29	53.50	1	12,203	0.01%
2022/07/21	15	53.80	16	54.14	54.60	-1	12,211	-0.01%
2022/07/20	5	53.42	3	53.43	52.80	2	12,141	0.02%
2022/07/19	0	0.00	0.1	51.52	51.20	-0.1	12,121	0.00%
2022/07/18	6	51.85	6	51.60	51.60	0	12,265	0.00%
2022/07/15	14	50.21	21.1	50.23	50.90	-7.1	12,369	-0.06%
2022/07/14	3	48.58	3	51.40	49.85	0	12,392	0.00%
2022/07/13	2	48.85	3	48.67	47.30	-1	12,370	-0.01%
2022/07/12	22	46.83	24	46.77	46.40	-2	12,471	-0.02%
2022/07/11	13	49.81	8	50.28	49.55	5	12,595	0.04%
2022/07/08	7	50.97	3	51.97	50.20	4	12,660	0.03%
2022/07/07	14	48.87	21	48.63	49.85	-7	12,593	-0.06%
2022/07/06	20.1	48.44	11.1	47.62	47.05	8.9	12,540	0.07%
2022/07/05	8.3	48.05	5	48.77	49.85	3.3	12,587	0.03%
2022/07/04	20	49.40	24	49.88	48.70	-4	12,456	-0.03%
2022/07/01	42.1	51.72	31	52.16	49.50	11.1	12,473	0.09%
2022/06/30	6	56.20	3.1	55.41	55.00	2.9	12,261	0.02%
2022/06/29	9	57.77	13	57.75	57.90	-4	12,205	-0.03%
2022/06/28	15	60.86	6	59.70	59.30	9	12,197	0.07%
2022/06/27	18.4	62.31	13	62.01	61.60	5.4	12,393	0.04%
2022/06/24	19	59.61	26	60.09	59.30	-7	12,246	-0.06%
2022/06/22	4	57.00	3	57.87	56.30	1	12,226	0.01%
2022/06/21	3	59.03	19	57.90	59.70	-16	12,337	-0.13%
2022/06/20	15	59.27	10	59.42	57.80	5	12,706	0.04%
2022/06/17	19	61.37	17	61.57	62.90	2	12,700	0.02%
2022/06/16	9	63.61	7.1	63.63	62.00	2	12,794	0.02%
2022/06/15	17	64.39	7	64.67	63.90	10	12,834	0.08%
2022/06/14	8	63.98	6	63.97	64.60	2	13,111	0.02%
2022/06/13	42.1	64.64	40	65.15	63.80	2.1	13,131	0.02%
2022/06/10	6.1	67.21	6	67.12	67.40	0.1	13,181	0.00%
2022/06/09	0.8	68.40	0	0.00	68.40	0.8	13,263	0.01%
2022/06/08	67	69.36	27	68.88	69.10	40	13,355	0.30%
2022/06/07	4	68.52	16	68.36	68.40	-12	13,423	-0.09%
2022/06/06	24	69.38	21	68.87	68.90	3	13,620	0.02%
2022/06/02	88	71.48	65	71.96	70.40	23	13,962	0.16%
2022/06/01	18	69.46	23	69.96	69.30	-5	13,802	-0.04%
2022/05/31	11	69.51	8	69.56	68.90	3	14,118	0.02%
2022/05/30	17	69.32	16	68.74	68.60	1	14,668	0.01%
2022/05/27	31	68.15	31	68.39	68.30	0	14,961	0.00%
2022/05/26	6	67.35	1	66.60	66.60	5	14,941	0.03%
2022/05/25	5.3	67.59	9	67.96	67.80	-3.7	15,077	-0.02%
2022/05/24	42.3	66.63	40	67.43	65.80	2.3	15,192	0.01%
2022/05/23	4	68.73	12	69.30	68.00	-8	15,277	-0.05%
2022/05/20	38	68.68	33	68.68	68.10	5	15,435	0.03%
2022/05/19	8	65.43	19	67.08	70.00	-11	15,942	-0.07%
2022/05/18	49	69.31	32.3	68.91	67.20	16.8	16,525	0.10%
2022/05/17	25	66.65	28.2	66.93	68.30	-3.2	16,955	-0.02%
2022/05/16	1	63.20	9.4	63.25	62.10	-8.4	16,809	-0.05%
2022/05/13	2	60.65	38	61.19	61.90	-36	16,839	-0.21%
2022/05/12	20	60.66	8	60.45	59.00	12	16,891	0.07%
2022/05/11	5.1	60.26	1	61.00	59.90	4.1	17,012	0.02%
2022/05/10	16.2	61.92	33	60.37	62.00	-16.9	17,418	-0.10%
2022/05/09	2	63.95	0	65.00	62.70	2	17,530	0.01%
2022/05/06	6.1	65.29	6	65.83	66.80	0.1	17,569	0.00%
2022/05/05	34	67.45	18	67.48	67.90	16	17,534	0.09%
2022/05/04	0.1	63.90	0	63.70	63.00	0.1	17,352	0.00%
2022/05/03	3	62.67	8	62.64	63.70	-5	17,458	-0.03%
2022/04/29	6	63.27	7	62.51	61.80	-1	17,637	-0.01%
2022/04/28	6	60.56	1	62.50	60.60	5	17,631	0.03%
2022/04/27	5	59.14	24	58.27	60.70	-19	17,644	-0.11%
2022/04/26	16	63.45	0	0.00	62.00	16	17,537	0.09%
2022/04/25	3.1	64.21	4	64.03	64.10	-1	17,601	-0.01%
2022/04/22	25.1	67.69	7	67.09	67.20	18.1	17,733	0.10%
2022/04/21	15.1	69.06	15.1	67.60	70.00	0	17,835	0.00%
2022/04/20	18	65.13	14	64.93	66.10	4	17,915	0.02%
2022/04/19	6	65.52	2	67.25	64.40	4	18,028	0.02%
2022/04/18	6	65.17	18	64.54	66.00	-12	18,329	-0.07%
2022/04/15	51.1	67.11	29.1	67.43	65.50	22.1	18,381	0.12%
2022/04/14	10	70.91	3	71.50	70.30	7	18,490	0.04%
2022/04/13	28	72.13	35.2	72.42	72.00	-7.2	18,664	-0.04%
2022/04/12	6.2	70.95	2	71.10	71.10	4.2	18,955	0.02%
2022/04/11	8	71.73	8	72.03	70.60	0	19,130	0.00%
2022/04/08	35	75.58	22	74.82	74.90	13	19,137	0.07%
2022/04/07	13.1	76.17	17.2	76.28	74.60	-4.1	19,217	-0.02%
2022/04/06	1	79.70	0	0.00	79.50	1	19,293	0.01%
2022/04/01	3.1	80.48	20	79.55	81.00	-16.9	19,567	-0.09%
2022/03/31	5.1	81.62	9	80.67	80.50	-4	19,790	-0.02%
2022/03/30	40	84.57	29.8	84.33	83.00	10.2	20,213	0.05%
2022/03/29	39	83.95	46.1	83.83	83.50	-7.1	20,437	-0.03%
2022/03/28	8.1	80.07	6	81.20	81.60	2.1	21,423	0.01%
2022/03/25	28	82.69	24	83.19	80.90	4	22,329	0.02%
2022/03/24	8.2	83.44	29	83.01	84.00	-20.8	23,498	-0.09%
2022/03/23	21.5	82.68	14.2	83.56	83.00	7.3	24,950	0.03%
2022/03/22	4	79.45	2	79.15	80.30	2	26,654	0.01%
2022/03/21	10	78.70	41	79.76	79.40	-31	28,217	-0.11%
2022/03/18	21	79.02	18.4	78.87	78.90	2.6	28,579	0.01%
2022/03/17	16	77.84	19	78.09	78.80	-3	28,921	-0.01%
2022/03/16	28	75.23	20.1	74.63	73.70	7.9	29,336	0.03%
2022/03/15	12.1	74.35	16	77.00	73.40	-4	31,129	-0.01%
2022/03/14	32.5	77.92	22	77.35	77.70	10.5	31,368	0.03%
2022/03/11	62	77.60	50	78.56	77.60	12	31,698	0.04%
2022/03/10	69.2	78.78	69	79.10	78.60	0.2	31,936	0.00%
2022/03/09	71	76.43	72	76.20	76.50	-1	32,439	0.00%
2022/03/08	39.3	76.59	21.4	76.41	74.00	17.9	32,770	0.05%
2022/03/07	11	81.65	26.1	81.11	79.40	-15.1	32,888	-0.05%
2022/03/04	63	87.49	55	86.51	85.10	8	33,745	0.02%
2022/03/03	84.1	88.39	104.1	87.77	85.90	-20	33,963	-0.06%	大賣/
2022/03/02	81.1	83.50	91	81.90	85.40	-9.9	33,910	-0.03%
2022/03/01	105	81.58	78	80.94	82.20	27	34,540	0.08%	大買/
2022/02/25	106	79.20	113	79.64	78.80	-7	35,296	-0.02%	大買/大賣/
2022/02/24	85	78.06	78	80.32	77.60	7	35,937	0.02%
2022/02/23	77.4	82.98	88	82.86	83.10	-10.6	35,821	-0.03%
2022/02/22	92	81.70	133.8	82.80	80.80	-41.8	35,758	-0.12%	大賣/
2022/02/21	136	86.86	99	88.13	85.00	37	35,579	0.10%	大買/
2022/02/18	150	87.49	151	86.42	87.90	-1	34,946	0.00%	大買/大賣/
2022/02/17	47	84.15	57.8	84.40	84.40	-10.8	34,383	-0.03%
2022/02/16	13	79.58	10	78.02	81.90	3	33,448	0.01%
2022/02/15	85	75.16	82	76.77	74.50	3	33,416	0.01%
2022/02/14	106.1	76.66	119	77.77	76.50	-13	33,624	-0.04%	大買/大賣/
2022/02/11	99	81.09	68.6	81.22	80.80	30.5	33,718	0.09%
2022/02/10	70.1	81.21	56	79.33	81.60	14.1	33,827	0.04%
2022/02/09	53.2	77.77	49	77.18	77.80	4.2	33,619	0.01%
2022/02/08	24	74.90	22	74.49	76.00	2	33,705	0.01%
2022/02/07	23.6	71.96	24	70.99	73.00	-0.4	36,036	0.00%
2022/01/26	3	71.00	2	72.10	70.80	1	38,056	0.00%
2022/01/25	2.1	72.18	2	73.00	70.70	0.1	39,434	0.00%
2022/01/24	23	73.34	20	74.14	73.90	3	39,393	0.01%
2022/01/21	3.6	76.42	5.3	75.39	74.30	-1.7	40,412	0.00%
2022/01/20	40	78.73	37	78.89	78.10	3	41,216	0.01%
2022/01/19	29	78.08	35	77.67	78.80	-6	42,442	-0.01%
2022/01/18	22.1	78.64	21	79.78	78.50	1.1	44,432	0.00%
2022/01/17	8	78.24	4	79.03	79.50	4	45,506	0.01%
2022/01/14	5	76.42	5.1	75.39	76.90	-0.1	46,498	0.00%
2022/01/13	9.1	76.59	16	77.07	76.70	-7	48,107	-0.01%
2022/01/12	24.2	78.55	23	78.46	78.30	1.2	48,652	0.00%
2022/01/11	18.1	77.89	14.6	78.29	77.50	3.5	48,746	0.01%
2022/01/10	9	81.61	7	80.50	81.30	2	48,443	0.00%
2022/01/07	7.1	82.30	3.2	82.91	81.30	3.9	48,328	0.01%
2022/01/06	24.1	85.10	18	85.39	86.00	6.1	48,177	0.01%
2022/01/05	18.1	85.61	11.1	86.42	84.40	7	48,157	0.01%
2022/01/04	14.1	89.62	7	89.56	88.10	7.1	48,013	0.01%
2022/01/03	2.1	91.66	10	91.26	91.90	-8	48,235	-0.02%
2021/12/30	2	90.40	24	90.52	90.40	-22	48,191	-0.05%
2021/12/29	6	91.17	17	90.85	91.50	-11	48,315	-0.02%
2021/12/28	18.2	90.88	30	90.87	90.60	-11.8	48,344	-0.02%
2021/12/27	21.5	92.49	37	92.82	92.10	-15.5	48,372	-0.03%
2021/12/24	41	94.08	11	94.15	92.40	30	48,445	0.06%
2021/12/23	53.1	92.91	36	93.41	93.20	17.1	48,136	0.04%
2021/12/22	108	95.95	54.2	96.34	93.20	53.8	47,821	0.11%	大買/
2021/12/21	60	94.87	78	94.86	94.50	-18	46,950	-0.04%
2021/12/20	123	94.29	78	95.11	92.20	45	46,584	0.10%	大買/
2021/12/17	128	96.12	85	93.46	91.90	43	45,674	0.09%	大買/
2021/12/16	123.4	96.04	139.2	96.95	99.90	-15.8	44,484	-0.04%	大買/大賣/
2021/12/15	84.2	87.41	77.6	88.01	90.90	6.6	42,683	0.02%
2021/12/14	20.3	83.30	38	82.74	83.30	-17.7	41,401	-0.04%
2021/12/13	20.2	83.33	15.2	83.75	82.20	5	41,340	0.01%
2021/12/10	33	87.88	15	87.45	85.10	18	40,959	0.04%
2021/12/09	187	90.96	184.5	91.49	87.90	2.5	40,319	0.01%	大買/大賣/
2021/12/08	18.2	86.34	39	85.42	84.50	-20.8	38,530	-0.05%
2021/12/07	14.3	85.92	1	85.60	85.00	13.3	38,521	0.03%
2021/12/06	4	85.85	11	86.48	86.30	-7	38,274	-0.02%
2021/12/03	27	88.13	27	87.41	87.60	0	38,237	0.00%
2021/12/02	9.1	88.73	23	86.84	84.20	-13.9	38,006	-0.04%
2021/12/01	20	87.65	21	87.59	90.00	-1	37,940	0.00%
2021/11/30	65.3	91.85	55.3	88.33	87.30	10	38,752	0.03%
2021/11/29	56	85.09	70	84.44	85.50	-14	39,393	-0.04%
2021/11/26	10.3	84.15	20	85.46	83.60	-9.7	39,293	-0.02%
2021/11/25	43.1	90.06	72	90.60	86.60	-28.9	38,770	-0.07%
2021/11/24	49	88.72	42.1	89.58	87.50	6.9	37,925	0.02%
2021/11/23	73.3	93.21	17.2	91.11	90.90	56.1	37,256	0.15%
2021/11/22	0.2	102.00	2.3	101.91	101.00	-2.1	36,538	-0.01%
2021/11/19	1	93.50	6	97.23	97.80	-5	36,553	-0.01%
2021/11/18	1	94.47	9	94.27	91.50	-8	36,690	-0.02%
2021/11/17	19	89.29	1	91.20	90.10	18	36,818	0.05%
2021/11/16	11	88.91	4	87.15	90.00	7	36,964	0.02%
2021/11/15	7.3	81.04	9	81.01	82.00	-1.7	37,188	0.00%
2021/11/12	2	78.85	15.6	79.89	81.50	-13.6	37,436	-0.04%
2021/11/11	16.6	77.89	14.4	76.78	76.20	2.2	37,598	0.01%
2021/11/10	7	81.51	2	83.60	82.50	5	37,702	0.01%
2021/11/09	9	81.61	8	81.51	80.50	1	37,964	0.00%
2021/11/08	1.1	78.06	7	78.86	82.50	-5.9	37,930	-0.02%
2021/11/05	7	72.56	74	71.99	75.80	-67	38,188	-0.18%
2021/11/04	180.4	79.28	121.1	77.80	75.00	59.3	38,440	0.15%	大買/大賣/
2021/11/03	169	71.85	179.1	72.04	77.80	-10	36,561	-0.03%	大買/大賣/
2021/11/02	108.2	71.46	73	70.68	71.80	35.3	34,760	0.10%	大買/
2021/11/01	0	0.00	3	65.30	65.30	-3	33,725	-0.01%
2021/10/29	16	57.92	28.8	58.38	59.40	-12.8	34,515	-0.04%
2021/10/28	27.1	54.76	26.5	55.53	54.00	0.6	33,702	0.00%
2021/10/27	70.6	54.78	86.4	54.59	54.80	-15.8	33,550	-0.05%
2021/10/26	105.4	54.01	112	54.29	53.30	-6.7	33,331	-0.02%	大買/大賣/
2021/10/25	36	51.94	62	51.82	51.90	-26	32,523	-0.08%
2021/10/22	109.3	50.39	140	50.39	49.25	-30.7	32,386	-0.09%	大買/大賣/
2021/10/21	107	49.69	59.1	50.07	50.10	47.9	31,665	0.15%	大買/
2021/10/20	8	46.07	37	46.29	47.80	-29	30,731	-0.09%
2021/10/19	18	43.76	33	44.20	43.70	-15	31,667	-0.05%
2021/10/18	7	42.51	6	42.55	42.35	1	32,925	0.00%
2021/10/15	1	41.90	1	42.20	41.70	0	33,757	0.00%
2021/10/14	3	41.03	18	40.27	40.90	-15	34,392	-0.04%
2021/10/13	9	42.04	10	43.07	41.25	-1	34,686	0.00%
2021/10/12	17	44.05	58	44.04	44.35	-41	35,497	-0.12%
2021/10/08	79.2	44.29	44	44.41	44.00	35.2	37,557	0.09%
2021/10/07	2	41.95	2	41.98	41.90	0	37,643	0.00%
2021/10/06	11	40.69	32	41.06	40.10	-21	37,892	-0.06%
2021/10/05	21	40.96	8	40.31	41.40	13	38,082	0.03%
2021/10/04	20	40.90	27	40.30	39.00	-7	38,070	-0.02%
2021/10/01	26	44.35	35	44.44	42.50	-9	38,249	-0.02%
2021/09/30	7	44.01	13	44.27	45.55	-6	38,951	-0.02%
2021/09/29	34	44.59	20	44.58	43.90	14	40,389	0.03%
2021/09/28	20	46.94	14	46.53	45.95	6	40,608	0.01%
2021/09/27	45	47.27	35	47.65	47.50	10	40,485	0.02%
2021/09/24	35	46.41	43	46.84	47.40	-8	40,029	-0.02%
2021/09/23	101	46.47	98	46.63	45.30	3	39,699	0.01%	大買/
2021/09/22	44	45.05	30	44.79	45.00	14	39,650	0.04%
2021/09/17	27	44.11	11	44.42	44.60	16	39,727	0.04%
2021/09/16	38	43.62	55	43.66	43.70	-17	39,486	-0.04%
2021/09/15	7	41.65	6	42.02	41.65	1	39,011	0.00%
2021/09/14	10.1	43.62	5	44.02	43.00	5.1	39,015	0.01%
2021/09/13	3	43.70	2	44.25	43.75	1	38,950	0.00%
2021/09/10	29	44.24	18	44.41	44.40	11	38,865	0.03%
2021/09/09	28	42.70	34	42.84	43.05	-6	38,532	-0.02%
2021/09/08	22	42.38	17	42.52	42.65	5	38,393	0.01%
2021/09/07	18	42.73	50	43.37	41.95	-32	38,114	-0.08%
2021/09/06	26	46.67	12	46.15	44.65	14	37,693	0.04%
2021/09/03	117	47.37	136.5	46.96	47.75	-19.5	37,222	-0.05%	大買/大賣/
2021/09/02	158	46.74	48	46.01	44.40	110	35,997	0.31%	大買/鉅額交易
2021/09/01	36	42.92	48	44.36	46.00	-12	34,383	-0.03%
2021/08/31	10	40.82	4	40.88	41.85	6	33,858	0.02%
2021/08/30	7	40.89	2	40.60	41.00	5	33,717	0.01%
2021/08/27	6	39.60	6	39.23	39.30	0	33,513	0.00%
2021/08/26	15	41.51	18	42.27	40.65	-3	33,343	-0.01%
2021/08/25	27	41.77	34	42.03	41.75	-7	33,178	-0.02%
2021/08/24	35	42.26	26.2	42.06	41.10	8.8	33,030	0.03%
2021/08/23	26.2	42.17	5	42.34	41.90	21.2	32,748	0.06%
2021/08/20	25	40.75	22	40.79	41.25	3	32,606	0.01%
2021/08/19	23	42.06	16	40.91	39.70	7	32,280	0.02%
2021/08/18	3	39.72	5	40.25	41.45	-2	31,676	-0.01%
2021/08/17	1	39.50	7	38.33	37.70	-6	31,272	-0.02%
2021/08/16	11	40.63	16	40.50	40.85	-5	30,935	-0.02%
2021/08/13	10	40.98	3	41.12	40.15	7	30,465	0.02%
2021/08/12	5	44.87	9	44.51	44.60	-4	29,937	-0.01%
2021/08/11	11	44.65	7.2	44.99	43.70	3.8	29,652	0.01%
2021/08/10	51	47.63	50.9	47.73	47.00	0.1	29,092	0.00%
2021/08/09	16.6	48.00	13	48.07	46.75	3.6	28,531	0.01%
2021/08/06	30	51.84	24	50.76	50.30	6	27,954	0.02%
2021/08/05	45.7	52.29	29	52.12	51.60	16.7	27,647	0.06%
2021/08/04	52.2	51.58	60.3	51.99	52.10	-8.1	27,390	-0.03%
2021/08/03	16.2	50.52	17	50.56	50.00	-0.9	26,617	0.00%
2021/08/02	64.1	50.82	67	51.21	51.20	-2.9	26,334	-0.01%
2021/07/30	62.3	50.16	67	50.48	49.30	-4.7	25,659	-0.02%
2021/07/29	67	49.42	75	49.32	48.35	-8	24,635	-0.03%
2021/07/28	80.3	48.74	157	49.71	48.35	-76.7	23,531	-0.33%	大賣/
2021/07/27	57	52.04	14.4	53.30	53.70	42.6	22,725	0.19%
2021/07/26	106	47.45	68	47.66	48.90	38	22,499	0.17%	大買/
2021/07/23	105.4	47.26	165	46.34	45.50	-59.6	21,927	-0.27%	大買/大賣/
2021/07/22	111.2	43.96	80	44.42	45.85	31.2	20,763	0.15%	大買/
2021/07/21	60	41.58	34.9	41.36	41.70	25.1	19,908	0.13%
2021/07/20	44	38.64	48	38.70	37.95	-4	19,913	-0.02%
2021/07/19	25	38.13	6	38.38	37.65	19	19,397	0.10%
2021/07/16	24.2	39.01	30	39.42	38.20	-5.8	19,134	-0.03%
2021/07/15	52.2	36.93	75.5	37.44	38.10	-23.3	18,300	-0.13%
2021/07/14	29	34.65	50.7	35.24	35.75	-21.7	16,131	-0.13%
2021/07/13	10	33.30	13	34.16	32.50	-3	15,611	-0.02%
2021/07/12	10	34.55	6	34.23	33.40	4	15,289	0.03%
2021/07/09	14.1	33.77	40	33.69	34.00	-25.9	14,899	-0.17%
2021/07/08	23	34.41	18	34.63	34.00	5	14,827	0.03%
2021/07/07	49.9	34.89	46.2	34.41	35.10	3.6	14,547	0.02%
2021/07/06	98.2	34.18	57.4	34.48	34.70	40.8	13,853	0.29%
2021/07/05	9	30.48	11	31.56	31.90	-2	12,818	-0.02%
2021/07/02	1	28.30	8	28.24	29.00	-7	12,647	-0.06%
2021/07/01	6.2	28.65	2	28.60	28.30	4.2	12,890	0.03%
2021/06/30	12	28.53	15	28.63	28.90	-3	12,945	-0.02%
2021/06/29	23	29.75	11	28.52	28.60	12	13,017	0.09%
2021/06/28	7	28.38	10	28.68	29.25	-3	12,711	-0.02%
2021/06/25	0	0.00	3	26.25	26.60	-3	12,251	-0.02%
2021/06/24	1	25.70	0	0.00	25.65	1	12,114	0.01%
2021/06/23	3	26.28	4	26.30	25.95	-1	12,149	-0.01%
2021/06/22	3	25.53	0	0.00	25.10	3	12,156	0.02%
2021/06/21	2	25.80	0	0.00	25.70	2	12,131	0.02%
2021/06/18	2	27.40	4	27.38	26.80	-2	12,212	-0.02%
2021/06/17	1	27.00	1	27.15	27.00	0	12,184	0.00%
2021/06/16	3	26.10	0	0.00	26.00	3	12,135	0.02%
2021/06/15	0	0.00	10	27.15	26.85	-10	12,105	-0.08%
2021/06/11	2	26.45	1	26.60	26.45	1	12,121	0.01%
2021/06/10	2	26.95	4.9	26.65	26.25	-2.9	12,153	-0.02%
2021/06/09	8	26.95	3	26.87	26.95	5	12,165	0.04%
2021/06/08	1	26.30	0	0.00	26.40	1	11,988	0.01%
2021/06/07	4	25.98	1	26.30	25.85	3	11,947	0.03%
2021/06/04	0	0.00	1	25.90	26.10	-1	11,855	-0.01%
2021/06/03	0.4	25.89	1	26.00	25.95	-0.6	11,841	0.00%
2021/06/02	1	25.40	7	25.66	25.55	-6	11,831	-0.05%
2021/06/01	5	26.30	1.1	26.55	26.20	4	11,793	0.03%
2021/05/31	19	25.80	3	25.90	26.50	16	11,751	0.14%
2021/05/28	1	25.00	3	24.83	25.55	-2	11,981	-0.02%
2021/05/27	0.1	24.00	0	0.00	24.30	0.1	11,942	0.00%
2021/05/26	2	23.95	1	23.70	23.75	1	11,945	0.01%
2021/05/25	1	24.35	10	24.60	23.60	-9	11,982	-0.08%
2021/05/24	0	0.00	1	23.00	23.25	-1	12,050	-0.01%
2021/05/21	1.1	21.73	0	0.00	21.95	1.1	11,999	0.01%
2021/05/20	5.1	21.76	1	22.25	21.35	4.1	12,096	0.03%
2021/05/19	5	21.90	6	22.01	22.10	-1	12,097	-0.01%
2021/05/18	6	20.49	5	20.95	21.80	1	12,151	0.01%
2021/05/17	1.1	19.90	2	21.20	19.90	-0.9	12,151	-0.01%
2021/05/14	4.1	23.66	1	23.40	22.10	3.1	12,055	0.03%
2021/05/13	16	22.48	8	21.16	22.50	8	11,986	0.07%
2021/05/12	0.1	24.50	1	22.75	22.75	-0.9	11,919	-0.01%
2021/05/11	13	26.70	19	25.55	25.25	-6	11,737	-0.05%
2021/05/10	24.1	28.37	14	28.20	27.80	10.1	11,608	0.09%
2021/05/07	11	26.11	9	26.72	27.20	2	11,453	0.02%
2021/05/06	10	25.40	10	26.00	25.60	0	11,383	0.00%
2021/05/05	4.2	25.70	2	26.48	25.00	2.2	11,293	0.02%
2021/05/04	1	28.75	21	26.14	26.20	-20	11,135	-0.18%
2021/05/03	18	30.56	40	28.99	28.85	-22	10,869	-0.20%
2021/04/29	27	30.96	19	30.54	30.60	8	10,593	0.08%
2021/04/28	14	31.48	32.6	32.27	31.80	-18.6	10,243	-0.18%
2021/04/27	87.1	30.53	82	30.75	30.55	5.1	9,693	0.05%
2021/04/26	57.1	29.02	31	29.27	29.75	26.1	8,976	0.29%
2021/04/23	30	25.96	4	27.04	27.05	26	8,051	0.32%
2021/04/22	14	26.46	39	26.28	25.20	-25	7,897	-0.32%
2021/04/21	34	26.66	24	26.12	26.75	10	7,743	0.13%
2021/04/20	4	26.01	5	25.75	25.65	-1	7,542	-0.01%
2021/04/19	17	24.84	0	0.00	24.90	17	7,507	0.23%
2021/04/16	23	25.22	10	25.06	24.90	13	7,506	0.17%
2021/04/15	1	24.95	11	25.00	25.20	-10	7,505	-0.13%
2021/04/14	52	25.67	43	24.52	24.65	9	7,507	0.12%
2021/04/13	7	26.65	1	27.45	25.65	6	7,429	0.08%
2021/04/12	32	28.69	29	28.73	27.60	3	7,244	0.04%
2021/04/09	30	28.06	49	28.09	27.35	-19	7,006	-0.27%
2021/04/08	3	26.33	24	26.51	26.10	-21	6,539	-0.32%
2021/04/07	14	24.63	28.5	25.03	26.90	-14.5	6,411	-0.23%
2021/04/06	21	24.52	1	24.70	24.55	20	6,453	0.31%
2021/04/01	10	23.91	16	24.02	24.40	-6	6,650	-0.09%
2021/03/31	5	23.29	0	0.00	23.05	5	6,498	0.08%
2021/03/30	5	22.65	6	22.71	22.70	-1	6,570	-0.02%
2021/03/29	2	22.48	1	22.50	22.40	1.1	6,634	0.02%
2021/03/26	0	0.00	2	22.95	22.40	-2	6,809	-0.03%
2021/03/25	4	22.88	0	0.00	22.75	4	6,999	0.06%
2021/03/24	2	23.40	13	23.29	23.30	-11	7,068	-0.16%
2021/03/23	8	24.55	18	24.23	23.70	-10	7,298	-0.14%
2021/03/22	0	0.00	8	23.98	23.80	-8	7,206	-0.11%
2021/03/19	6	23.73	2	23.40	23.75	4	7,246	0.06%
2021/03/17	0	0.00	1	23.85	23.60	-1	7,592	-0.01%
2021/03/16	3	23.58	1	23.65	23.60	2	7,732	0.03%
2021/03/15	3	23.30	4	23.65	24.20	-1	7,843	-0.01%
2021/03/12	3	22.40	0	0.00	22.35	3	8,293	0.04%
2021/03/11	10	22.54	1	22.45	22.50	9	8,751	0.10%
2021/03/10	1	22.00	2	22.30	22.00	-1	8,925	-0.01%
2021/03/09	5	22.02	2	22.15	22.05	3	9,104	0.03%
2021/03/08	12	22.38	0	0.00	22.00	12	9,446	0.13%
2021/03/05	0	0.00	3	22.55	22.50	-3	9,853	-0.03%
2021/03/04	2	23.10	0.1	23.15	22.80	1.9	10,065	0.02%
2021/03/03	20	23.84	1	23.25	23.15	19	10,324	0.18%
2021/03/02	6	25.30	7	25.26	25.30	-1	10,218	-0.01%
2021/02/26	1	23.05	2	23.05	23.00	-1	10,230	-0.01%
2021/02/25	0.6	23.56	2	23.95	23.55	-1.4	10,884	-0.01%
2021/02/23	1	23.50	0	0.00	23.40	1	10,839	0.01%
2021/02/22	1	23.75	12	23.71	23.90	-11	10,788	-0.10%
2021/02/19	10	22.90	0	0.00	23.10	10	10,673	0.09%
2021/02/18	4	22.53	2	22.70	22.85	2	10,663	0.02%
2021/02/17	3	21.90	3	22.60	22.45	0	10,550	0.00%
2021/02/01	3	20.00	0	0.00	20.05	3	10,433	0.03%
2021/01/29	3	20.80	2	21.10	20.60	1	10,480	0.01%
2021/01/28	0	0.00	1	21.65	21.40	-1	10,481	-0.01%
2021/01/25	0	0.00	3	21.23	21.50	-3	10,372	-0.03%
2021/01/22	1	20.65	3	21.07	21.25	-2	10,346	-0.02%
2021/01/21	1	21.00	1	20.75	20.85	0	10,308	0.00%
2021/01/19	2	22.05	0	0.00	22.00	2	10,310	0.02%
2021/01/18	0	0.00	10	21.15	21.50	-10	10,283	-0.10%
2021/01/15	2	22.08	1	22.15	21.90	1	10,273	0.01%
2021/01/14	0	0.00	2	23.00	23.25	-2	10,208	-0.02%
2021/01/13	1	21.80	4	22.45	22.65	-3	10,221	-0.03%
2021/01/12	10	22.70	15	21.92	21.75	-5	10,497	-0.05%
2021/01/11	6	22.08	10	22.37	22.80	-4	10,476	-0.04%
2021/01/08	9	22.93	11	22.75	22.50	-2	10,420	-0.02%
2021/01/07	13	22.91	12	23.02	23.00	1	10,327	0.01%
2021/01/06	6	22.93	0	0.00	22.75	6	10,263	0.06%
2021/01/05	5	23.78	2	24.15	23.70	3	10,140	0.03%
2021/01/04	14	24.57	10	24.08	24.00	4	10,074	0.04%
2020/12/31	13	24.56	2	24.15	24.40	11	9,957	0.11%
2020/12/30	16	25.33	5	25.10	25.10	11	9,864	0.11%
2020/12/29	66	26.43	49	25.94	25.00	17	9,700	0.18%
2020/12/28	28	25.95	26.6	25.72	27.10	1.4	9,191	0.02%
2020/12/25	8.4	24.77	14	24.73	24.65	-5.6	8,791	-0.06%
2020/12/24	11	24.95	7	24.90	24.60	4	8,713	0.05%
2020/12/23	22	24.05	24	24.13	24.35	-2	8,513	-0.02%
2020/12/22	5	24.57	14	24.51	23.55	-9	8,524	-0.11%
2020/12/21	31	24.81	23	24.95	24.55	8	8,407	0.10%
2020/12/18	45	24.44	55	24.31	24.25	-10	8,315	-0.12%
2020/12/17	8	23.54	15.8	24.03	23.60	-7.8	8,165	-0.10%
2020/12/16	13	23.24	6	23.30	22.95	7	7,958	0.09%
2020/12/15	6	23.01	11.6	23.35	22.75	-5.6	7,936	-0.07%
2020/12/14	29	24.28	12	24.24	23.85	17	7,872	0.22%
2020/12/11	18	24.40	43	24.19	24.30	-25	7,860	-0.32%
2020/12/10	7	23.07	28	23.46	23.50	-21	7,593	-0.28%
2020/12/09	27.5	24.63	29	24.83	24.65	-1.5	7,409	-0.02%
2020/12/08	44.5	24.97	27	25.11	25.30	17.5	7,259	0.24%
2020/12/07	9	23.83	51	23.99	24.50	-42	6,682	-0.63%
2020/12/04	110	21.50	112.2	22.30	22.30	-2.2	6,248	-0.03%	大買/大賣/
2020/12/03	1.3	20.78	14	21.09	20.30	-12.7	6,111	-0.21%
2020/12/02	26.1	21.73	7	21.26	21.45	19.1	6,069	0.31%
2020/12/01	20	20.49	33.8	20.83	21.40	-13.8	6,135	-0.22%
2020/11/30	23.4	20.13	6	20.14	20.20	17.4	5,683	0.31%
2020/11/27	7	20.03	1	19.95	19.95	6	5,517	0.11%
2020/11/26	2	19.00	6	18.78	19.10	-4	5,195	-0.08%
2020/11/25	3.5	18.10	91	18.14	18.15	-87.5	4,977	-1.76%
2020/11/24	63.3	19.12	50	18.59	18.45	13.3	4,843	0.27%
2020/11/23	20	18.00	4	18.94	19.00	16	4,156	0.38%
2020/11/20	5.5	16.84	5	17.45	17.30	0.5	3,988	0.01%
2020/11/18	0	0.00	0.1	16.60	16.45	-0.1	3,954	0.00%
2020/11/11	0	0.00	2	16.75	16.65	-2	4,168	-0.05%
2020/11/10	1	17.00	0	0.00	16.75	1	4,182	0.02%
2020/11/06	1	17.25	0	0.00	17.60	1	4,154	0.02%
2020/11/05	2	17.50	0	0.00	17.05	2	4,090	0.05%
2020/11/04	0	0.00	6	17.25	17.25	-6	4,071	-0.15%
2020/11/03	0	0.00	2.4	16.58	16.65	-2.4	4,075	-0.06%
2020/11/02	1	16.30	0	0.00	16.35	1	4,136	0.02%
2020/10/30	6	17.05	4	16.70	16.70	2	4,179	0.05%
2020/10/28	2	18.00	2	17.60	17.65	0	4,385	0.00%
2020/10/27	2	18.05	2	17.70	17.70	0	4,427	0.00%
2020/10/26	1	18.70	1	18.90	18.95	0	4,387	0.00%
2020/10/23	0	0.00	1	18.90	18.90	-1	4,402	-0.02%
2020/10/22	2	19.00	3	18.82	18.35	-1	4,398	-0.02%
2020/10/21	8	19.37	3	19.17	19.00	5	4,391	0.11%
2020/10/20	19	20.30	16	20.51	19.85	3	4,334	0.07%
2020/10/19	1	18.60	1	17.45	19.05	0	4,077	0.00%
2020/10/16	1.5	17.43	0	0.00	17.35	1.5	4,197	0.04%
2020/10/14	0	0.00	1	17.30	17.65	-1	4,353	-0.02%
2020/10/12	1.5	17.05	0	0.00	17.15	1.5	4,845	0.03%
2020/10/07	2	17.95	0	0.00	17.50	2	5,256	0.04%
2020/10/06	0	0.00	1	17.05	17.30	-1	5,375	-0.02%
2020/10/05	1	16.90	0	0.00	16.65	1	5,479	0.02%
2020/09/30	4	16.10	4.5	16.56	16.45	-0.5	5,467	-0.01%
2020/09/29	0	0.00	1	17.20	15.55	-1	5,449	-0.02%
2020/09/28	0.5	17.05	3	17.28	17.05	-2.5	5,473	-0.05%
2020/09/16	101	9.38	29	9.52	9.41	72	5,542	1.30%	大買/
2020/09/15	2	9.80	12	9.73	9.69	-10	5,444	-0.18%
2020/09/14	22	10.11	24	9.57	10.15	-2	5,374	-0.04%
2020/09/11	1	9.45	0	0.00	9.50	1	5,211	0.02%
2020/09/10	3	9.98	1	9.91	9.80	2	5,174	0.04%
2020/09/09	4	9.99	31	9.90	9.99	-27	5,154	-0.52%
2020/09/08	4	10.04	31	10.05	9.98	-27	5,201	-0.52%
2020/09/07	2	10.40	0	0.00	10.05	2	5,180	0.04%
2020/09/04	1	10.10	26	10.20	10.25	-25	5,126	-0.49%
2020/09/03	2	10.30	34	10.30	10.25	-32	5,135	-0.62%
2020/09/02	0	0.00	29	10.28	10.15	-29	5,144	-0.56%
2020/09/01	3	10.05	138	10.08	10.05	-135	5,150	-2.62%	大賣/鉅額交易
2020/08/31	0	0.00	227	10.23	10.05	-227	5,140	-4.42%	大賣/鉅額交易
2020/08/28	0	0.00	1	10.30	10.30	-1	5,215	-0.02%
2020/08/27	0	0.00	1	10.35	10.25	-1	5,453	-0.02%
2020/08/26	37	11.69	12	11.38	10.60	25	5,289	0.47%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	13	9.80	3	10.30	10.30	10	4,826	0.21%
2020/08/20	0	0.00	7	9.06	9.22	-7	4,736	-0.15%
2020/08/19	40	10.00	0	0.00	9.94	40	4,687	0.85%
2020/08/17	51	9.91	0	0.00	9.94	51	4,654	1.10%
2020/08/12	22	9.99	10	9.88	10.10	12	4,617	0.26%
2020/08/10	0	0.00	1	9.65	9.46	-1	4,401	-0.02%
2020/08/06	0	0.00	10	9.76	9.74	-10	4,390	-0.23%
2020/08/05	0	0.00	21	9.77	9.85	-21	4,378	-0.48%
2020/08/04	10	9.88	0	0.00	9.77	10	4,363	0.23%
2020/08/03	2	9.77	0	0.00	9.77	2	4,362	0.05%
2020/07/31	0.5	9.92	0	0.00	9.97	0.5	4,350	0.01%
2020/07/30	2	10.00	3	10.00	9.99	-1	4,345	-0.02%
2020/07/28	0	0.00	4	10.20	9.51	-4	4,339	-0.09%
2020/07/27	9	10.41	8	10.10	10.10	1	4,318	0.02%
2020/07/24	214	10.65	2	10.45	10.45	212	4,274	4.96%	大買/鉅額交易
2020/07/23	53	11.26	0	0.00	11.05	53	4,198	1.26%
2020/07/22	31	10.88	38	10.89	11.00	-7	4,048	-0.17%
2020/07/21	2	10.65	0	0.00	10.60	2	3,991	0.05%
2020/07/20	30	9.09	1	9.20	10.10	29	3,962	0.73%
2020/07/17	29	10.05	4	10.10	9.95	25	3,936	0.64%
2020/07/16	2	10.25	0	0.00	10.35	2	3,912	0.05%
2020/07/15	29	10.30	0	0.00	10.25	29	3,905	0.74%
2020/07/14	32	10.88	0	0.00	10.60	32	3,919	0.82%
2020/07/13	0	0.00	20	11.34	11.45	-20	3,884	-0.51%
2020/07/10	19	10.67	10	11.00	10.65	9	3,708	0.24%
2020/07/09	10	11.81	5	11.81	11.80	5	3,645	0.14%
2020/07/08	68	13.61	77	13.31	13.10	-9	3,509	-0.26%
2020/07/07	0	0.00	24	12.50	12.50	-24	3,052	-0.79%
2020/07/06	2	10.85	3	11.40	11.40	-1	3,002	-0.03%
2020/07/03	7	10.39	61	10.29	10.40	-54	2,902	-1.86%
2020/07/02	2	9.37	28	9.31	9.47	-26	2,592	-1.00%
2020/07/01	10	8.09	24	8.41	8.61	-14	2,418	-0.58%
2020/06/30	0	0.00	3	7.83	7.83	-3	2,297	-0.13%
2020/06/29	10	7.89	0	0.00	7.82	10	2,285	0.44%
2020/06/23	8	7.82	110	8.09	8.37	-102	2,162	-4.72%	大賣/鉅額交易
2020/06/22	3	7.62	9	7.63	7.61	-6	2,067	-0.29%
2020/06/19	0	0.00	72	7.87	7.73	-72	2,072	-3.47%
2020/06/18	0	0.00	10	7.85	7.84	-10	2,045	-0.49%
2020/06/17	18	8.01	3	7.89	7.89	15	2,033	0.74%
2020/06/16	2	7.93	2	7.99	7.99	0	2,014	0.00%
2020/06/15	6	7.36	21	8.03	8.10	-15	1,981	-0.76%
2020/06/12	9	6.95	74	7.04	7.40	-65	1,893	-3.43%
2020/06/10	18	7.87	0	0.00	7.90	18	1,823	0.99%
2020/06/09	0	0.00	1	8.24	8.20	-1	1,772	-0.06%
2020/06/08	54	8.19	0	0.00	8.37	54	1,724	3.13%
2020/06/05	2	8.01	1	8.04	8.04	1	1,673	0.06%
2020/06/04	161	8.10	16	8.17	8.19	145	1,633	8.87%	大買/鉅額交易
2020/06/03	92	8.10	26	8.24	8.25	66	1,531	4.31%
2020/06/01	0	0.00	13	6.82	6.82	-13	1,234	-1.05%
2020/05/27	1	6.06	0	0.00	6.08	1	1,300	0.08%
2020/05/25	1	6.07	0	0.00	6.10	1	1,449	0.07%
2020/05/22	0	0.00	1	6.30	6.22	-1	1,491	-0.07%
2020/05/21	0	0.00	1	6.29	6.23	-1	1,484	-0.07%
2020/05/15	1	6.24	1	6.23	6.22	0	1,454	0.00%
2020/05/14	4	6.47	0	0.00	6.14	4	1,430	0.28%
2020/05/13	1	6.75	1	6.74	6.68	0	1,409	0.00%
2020/05/12	18	6.70	18	6.72	6.73	0	1,399	0.00%
2020/05/11	1	6.73	1	6.72	6.68	0	1,390	0.00%
2020/05/08	0	0.00	1	6.77	6.65	-1	1,377	-0.07%
2020/05/05	5	6.66	28	6.69	6.69	-23	1,340	-1.72%
2020/05/04	20	6.49	10	6.50	6.52	10	1,328	0.75%
2020/04/30	1	6.75	5	6.73	6.70	-4	1,309	-0.31%
2020/04/29	39	6.29	13	6.28	6.32	26	1,278	2.03%
2020/04/28	1	6.21	0	0.00	6.20	1	1,285	0.08%
2020/04/27	11	6.18	11	6.18	6.19	0	1,305	0.00%
2020/04/23	10	6.23	11	6.10	6.08	-1	1,305	-0.08%
2020/04/22	4	5.96	0	0.00	6.05	4	1,307	0.31%
2020/04/21	20	6.31	20	6.14	6.10	0	1,293	0.00%
2020/04/20	17	6.38	0	0.00	6.37	17	1,276	1.33%
2020/04/17	2	6.50	19	6.53	6.53	-17	1,265	-1.34%
2020/04/16	3	6.49	0	0.00	6.49	3	1,214	0.25%
2020/04/15	16	5.68	13	5.85	5.90	3	1,172	0.26%
2020/04/10	0	0.00	4	5.61	5.64	-4	1,146	-0.35%
2020/04/09	4	5.51	2	5.52	5.50	2	1,140	0.18%
2020/04/08	1	5.05	0	0.00	5.58	1	1,136	0.09%
2020/04/07	0	0.00	3	5.15	5.18	-3	1,124	-0.27%
2020/04/06	0	0.00	1	5.08	5.08	-1	1,173	-0.09%
2020/03/31	4	4.94	0	0.00	4.91	4	1,202	0.33%
2020/03/30	4	4.85	0	0.00	4.89	4	1,211	0.33%
2020/03/27	1	5.01	0	0.00	5.00	1	1,218	0.08%
2020/03/26	7	5.01	5	5.09	5.05	2	1,233	0.16%
2020/03/24	1	4.47	20	4.56	4.56	-19	1,377	-1.38%
2020/03/23	0	0.00	1	4.20	4.15	-1	1,399	-0.07%
2020/03/20	3	4.43	0	0.00	4.37	3	1,462	0.21%
2020/03/19	1	4.15	0	0.00	4.14	1	1,454	0.07%
2020/03/17	1	4.68	0	0.00	4.64	1	1,449	0.07%
2020/03/16	10	5.02	0	0.00	5.01	10	1,467	0.68%
2020/03/13	1	5.00	1	5.03	5.08	0	1,502	0.00%
2020/03/05	0	0.00	2	6.63	6.57	-2	1,445	-0.14%
2020/03/02	1	6.60	2	6.76	6.70	-1	1,393	-0.07%
2020/02/27	1	7.03	6	7.21	7.06	-5	1,355	-0.37%
2020/02/26	1	7.46	3	7.46	7.46	-2	1,243	-0.16%
2020/02/25	5	8.28	0	0.00	8.28	5	1,221	0.41%
2020/02/18	10	9.13	0	0.00	9.09	10	1,174	0.85%
2020/01/30	0	0.00	1	9.35	9.27	-1	1,172	-0.09%
2020/01/17	11	10.35	2	10.35	10.25	9	1,183	0.76%
2020/01/16	0	0.00	0	10.20	10.25	0	1,183	0.00%
2020/01/02	0	0.00	2	10.90	10.85	-2	1,163	-0.17%
2019/12/31	1	10.80	0	0.00	10.80	1	1,151	0.09%
2019/12/30	1	10.85	0	0.00	10.90	1	1,141	0.09%
2019/12/25	0	0.00	11	10.76	10.55	-11	1,041	-1.06%
2019/12/24	0	0.00	17	10.89	10.65	-17	1,032	-1.65%
2019/12/20	2	11.05	0	0.00	10.85	2	992	0.20%
2019/12/19	0	0.00	3	10.50	10.65	-3	869	-0.35%
2019/12/11	0	0.00	1	10.05	9.97	-1	702	-0.14%
2019/12/10	1	9.85	0	0.00	9.88	1	679	0.15%
2019/12/06	2	9.54	0	0.00	9.49	2	643	0.31%
2019/12/04	3	9.64	0	0.00	9.57	3	641	0.47%
2019/11/28	2	9.45	1	9.42	9.37	1	648	0.15%
2019/11/19	0	0.00	0.8	9.10	9.12	-0.8	589	-0.13%
2019/11/18	5	9.16	0	0.00	9.10	5	583	0.86%
2019/11/06	10	9.41	0	0.00	9.40	10	578	1.73%
2019/11/05	5	9.50	0	0.00	9.48	5	578	0.86%
2019/10/29	1	9.68	0	0.00	9.74	1	575	0.17%
2019/10/28	1	9.50	0	0.00	9.50	1	569	0.18%
2019/10/24	1	9.96	0	0.00	9.93	1	565	0.18%
2019/10/15	1	10.20	0	0.00	10.15	1	716	0.14%
2019/10/08	10	10.40	0	0.00	10.35	10	760	1.32%
2019/10/03	0	0.00	1	10.50	10.45	-1	781	-0.13%
2019/09/26	1	10.85	0	0.00	10.75	1	793	0.13%
2019/09/19	15	10.70	0	0.00	10.70	15	849	1.77%
2019/09/18	10	10.50	0	0.00	10.55	10	843	1.19%
2019/09/09	10	10.90	0	0.00	10.85	10	848	1.18%
2019/09/06	1	11.25	0	0.00	11.00	1	854	0.12%
2019/09/03	5	10.70	0	0.00	10.75	5	848	0.59%
2019/08/20	5	10.70	0	0.00	10.75	5	1,069	0.47%
2019/08/07	2	10.70	0	0.00	10.65	2	1,304	0.15%
2019/08/05	5	10.65	0	0.00	10.70	5	1,300	0.38%
2019/08/02	1	10.95	0	0.00	10.95	1	1,298	0.08%
2019/08/01	10	11.20	0	0.00	11.20	10	1,299	0.77%
2019/07/29	10	11.50	0	0.00	11.35	10	1,290	0.77%
2019/07/26	1	11.60	0	0.00	11.55	1	1,278	0.08%
2019/07/25	6	11.80	8	11.76	11.80	-2	1,249	-0.16%
2019/07/24	4	11.48	15	11.58	11.60	-11	1,163	-0.95%
2019/07/23	2	11.20	0	0.00	11.10	2	1,124	0.18%
2019/07/19	12	11.32	5	11.37	11.35	7	1,120	0.62%
2019/07/16	5	11.25	0	0.00	11.15	5	1,077	0.46%
2019/07/04	2	11.00	0	0.00	10.95	2	1,095	0.18%
2019/07/02	1	10.95	0	0.00	11.00	1	1,097	0.09%
2019/06/28	1	11.35	10	11.03	11.10	-9	1,084	-0.83%
2019/06/27	1	10.65	0	0.00	10.75	1	1,061	0.09%
2019/06/25	3	10.57	0	0.00	10.55	3	1,061	0.28%
2019/06/24	1	10.60	4	10.60	10.55	-3	1,063	-0.28%
2019/06/20	9	10.68	0	0.00	10.65	9	1,065	0.84%
2019/06/03	0	0.00	55	11.72	11.85	-55	996	-5.52%
2019/05/27	5	10.70	2	10.80	10.70	3	896	0.33%
2019/05/23	0	0.00	1	11.50	11.05	-1	991	-0.10%
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%
2019/05/09	1	9.34	0	0.00	9.17	1	808	0.12%
2019/05/02	1	9.87	0	0.00	9.99	1	783	0.13%
2019/04/26	1	9.99	1	10.00	9.99	0	779	0.00%
2019/04/25	0	0.00	10	10.00	10.05	-10	771	-1.30%
2019/04/24	6	10.05	0	0.00	10.05	6	770	0.78%
2019/04/18	1	10.40	0	0.00	10.15	1	744	0.13%
2019/04/17	2	10.35	1	10.40	10.60	1	731	0.14%
2019/04/16	2	10.10	0	0.00	10.05	2	697	0.29%
2019/04/11	1	10.05	0	0.00	10.05	1	681	0.15%
2019/04/10	1	10.15	0	0.00	10.05	1	678	0.15%
2019/04/09	0	0.00	1	10.25	10.35	-1	667	-0.15%
2019/04/02	5	10.20	0	0.00	10.20	5	658	0.76%
2019/04/01	1	9.97	0	0.00	10.00	1	653	0.15%
2019/03/29	0	10.00	0	0.00	10.10	0	641	0.00%
2019/03/25	0	0.00	89	10.14	10.25	-89	738	-12.04%
2019/03/22	0	0.00	168	10.34	10.25	-168	762	-22.02%	大賣/鉅額交易
2019/03/12	0	0.00	1	10.90	10.90	-1	766	-0.13%
2019/03/06	60	11.15	46	10.96	11.00	14	764	1.83%
2019/03/04	0	10.70	0	0.00	10.80	0	746	0.00%
2019/02/27	0	0.00	3	11.00	11.00	-3	736	-0.41%
2019/02/26	0	0.00	1	11.00	11.05	-1	724	-0.14%
2019/02/25	3	11.10	0	0.00	11.00	3	706	0.43%
2019/02/22	5	11.44	0	0.00	11.40	5	666	0.75%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/19	0	0.00	5	9.62	9.58	-5	520	-0.96%
2019/01/16	0	9.11	0	0.00	9.11	0	546	0.00%
2018/12/27	1	9.91	0	0.00	9.87	1	584	0.17%
2018/12/22	0	0.00	1	10.10	10.10	-1	574	-0.17%
2018/12/21	1	10.30	0	0.00	10.10	1	574	0.17%
2018/12/18	0	0.00	22	10.15	10.15	-22	489	-4.50%
2018/12/17	0	0.00	1	10.25	10.40	-1	484	-0.21%
2018/12/14	0	0.00	3	10.03	10.00	-3	459	-0.65%
2018/12/04	0	0.00	1	9.38	9.32	-1	475	-0.21%
2018/12/03	0	0.00	2	9.41	9.30	-2	493	-0.41%
2018/11/29	1	9.52	0	0.00	9.37	1	488	0.20%
2018/11/22	0	0.00	2	8.81	8.81	-2	503	-0.40%
2018/11/21	0	0.00	7	8.75	8.84	-7	507	-1.38%
2018/10/29	0	8.10	0	0.00	8.07	0	691	0.00%
2018/10/26	0	8.10	1	8.01	8.03	-1	744	-0.13%
2018/10/24	2	8.75	0	0.00	8.81	2	766	0.26%
2018/10/22	0	0.00	10	9.38	9.40	-10	759	-1.32%
2018/10/18	2	9.66	0	0.00	9.55	2	775	0.26%
2018/10/17	5	9.90	0	0.00	9.70	5	777	0.64%
2018/10/11	3	9.79	0	0.00	9.68	3	839	0.36%
2018/10/03	2	11.45	0	0.00	11.30	2	1,012	0.20%
2018/09/25	2	11.50	0	0.00	11.45	2	1,061	0.19%
2018/09/10	1	11.60	0	0.00	11.60	1	1,190	0.08%
2018/08/28	2	12.50	0	0.00	12.35	2	1,487	0.13%
2018/08/27	2	12.38	0	0.00	12.50	2	1,548	0.13%
2018/08/24	1	12.25	0	0.00	12.25	1	1,629	0.06%
2018/08/21	0	0.00	6	12.25	12.30	-6	2,321	-0.26%
2018/08/20	5	12.45	0	0.00	12.25	5	2,472	0.20%
2018/08/16	0	0.00	1	12.45	12.50	-1	2,570	-0.04%
2018/08/15	1	12.15	0	0.00	12.30	1	2,602	0.04%
2018/08/14	0	0.00	2	12.58	12.55	-2	2,643	-0.08%
2018/08/13	5	12.23	0	0.00	12.30	5	2,638	0.19%
2018/08/10	6	12.97	0	0.00	12.90	6	2,604	0.23%
2018/08/06	5	13.85	0	0.00	13.85	5	2,600	0.19%
2018/08/02	1	14.00	0	0.00	13.90	1	2,625	0.04%
2018/07/24	0	0.00	1	13.60	13.85	-1	2,533	-0.04%
2018/07/17	0	0.00	2	14.10	14.00	-2	2,504	-0.08%
2018/07/16	3	14.55	9	14.53	14.60	-6	2,467	-0.24%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/10	10	12.25	0	0.00	12.20	10	2,333	0.43%
2018/07/09	0	0.00	2	12.15	12.45	-2	2,343	-0.09%
2018/07/06	2	11.85	4	12.15	12.30	-2	2,349	-0.09%
2018/07/05	1	12.35	0	0.00	12.35	1	2,339	0.04%
2018/07/04	2	12.60	0	0.00	12.65	2	2,348	0.09%
2018/07/02	3	13.40	3	13.55	13.20	0	2,338	0.00%
2018/06/29	4	13.13	0	0.00	13.15	4	2,337	0.17%
2018/06/27	0	0.00	2	13.30	13.15	-2	2,352	-0.09%
2018/06/26	2	12.65	0	0.00	13.05	2	2,357	0.08%
2018/06/25	1	13.05	2	13.10	13.10	-1	2,345	-0.04%
2018/06/22	1	13.40	0	0.00	13.45	1	2,347	0.04%
2018/06/20	3	13.63	10	13.60	13.60	-7	2,352	-0.30%
2018/06/15	10	14.85	14	14.46	14.80	-4	2,293	-0.17%
2018/06/13	6	14.01	0	0.00	14.00	6	2,246	0.27%
2018/06/12	2	14.55	0	0.00	14.20	2	2,234	0.09%
2018/06/08	7	14.72	0	0.00	14.60	7	2,191	0.32%
2018/06/07	11	14.87	0	0.00	14.80	11	2,186	0.50%
2018/06/06	0	0.00	13	15.02	15.10	-13	2,157	-0.60%
2018/06/05	5	14.55	4	14.50	14.70	1	2,088	0.05%
2018/06/04	0	0.00	10	14.75	14.70	-10	2,062	-0.48%
2018/06/01	12	14.48	1	14.45	14.30	11	2,029	0.54%
2018/05/31	32	14.91	16	14.93	14.70	16	1,961	0.82%
2018/05/30	28	15.01	16	15.47	15.35	12	1,847	0.65%
2018/05/29	28	15.60	57	15.49	15.70	-29	1,679	-1.73%
2018/05/28	19	13.99	27	13.94	14.30	-8	1,306	-0.61%
2018/05/25	2	12.80	3	13.10	13.05	-1	1,166	-0.09%
2018/05/22	3	12.62	0	0.00	12.65	3	1,056	0.28%
2018/05/16	0	0.00	5	11.82	11.80	-5	1,059	-0.47%
2018/05/10	4	11.49	0	0.00	11.60	4	1,137	0.35%
2018/05/08	2	10.65	0	0.00	10.85	2	1,139	0.18%
2018/04/25	5	10.90	0	0.00	10.85	5	1,607	0.31%
2018/04/18	5	11.40	0	0.00	11.65	5	1,756	0.28%
2018/04/17	17	11.57	0	0.00	11.40	17	1,764	0.96%
2018/04/16	5	11.80	0	0.00	11.80	5	1,784	0.28%
2018/04/13	5	12.00	0	0.00	12.05	5	1,821	0.27%
2018/04/10	11	11.74	0	0.00	11.80	11	2,199	0.50%
2018/04/09	2	11.75	0	0.00	11.80	2	2,226	0.09%
2018/03/22	1	13.00	0	0.00	12.90	1	2,825	0.04%
2018/03/15	16	13.08	0	0.00	13.10	16	2,871	0.56%
2018/03/14	10	13.10	0	0.00	13.00	10	2,899	0.34%
2018/03/13	6	12.88	0	0.00	12.85	6	2,915	0.21%
2018/03/07	1	12.95	0	0.00	12.90	1	3,024	0.03%
2018/02/22	2	13.70	0	0.00	13.70	2	3,524	0.06%
2018/02/21	4	13.45	0	0.00	13.60	4	3,549	0.11%
2018/02/09	1	12.75	0	0.00	13.35	1	3,575	0.03%
2018/02/07	7	14.07	5	14.10	13.95	2	3,590	0.06%
2018/02/06	14	13.93	15	13.72	13.60	-1	3,657	-0.03%
2018/02/05	5	14.90	0	0.00	14.95	5	3,698	0.14%
2018/02/01	3	15.60	0	0.00	15.55	3	3,837	0.08%
2018/01/30	5	15.80	1	15.75	15.70	4	3,919	0.10%
2018/01/29	0	0.00	7	15.86	16.15	-7	3,953	-0.18%
2018/01/26	20	15.80	9	15.71	15.55	11	3,923	0.28%
2018/01/25	7	15.34	0	0.00	15.30	7	3,954	0.18%
2018/01/24	0	15.45	0	0.00	15.45	0	4,103	0.00%
2018/01/23	3	16.10	8	15.91	15.85	-5	4,214	-0.12%
2018/01/22	0	0.00	9	15.38	15.90	-9	4,257	-0.21%
2018/01/19	0	15.20	8	15.23	15.20	-8	4,505	-0.18%
2018/01/18	10	15.62	0	0.00	15.55	10	4,836	0.21%
2018/01/17	0	0.00	12	15.79	15.75	-12	4,940	-0.24%
2018/01/16	23	16.08	1	16.10	15.95	22	4,929	0.45%
2018/01/15	1	15.45	0	0.00	15.40	1	4,882	0.02%
2018/01/11	2	15.43	1	15.45	15.40	1	5,006	0.02%
2018/01/10	11	15.06	0	0.00	15.15	11	5,052	0.22%
2018/01/09	1	15.50	3	15.47	15.35	-2	5,136	-0.04%
2018/01/08	9	15.56	6	15.80	15.50	3	5,334	0.06%
2018/01/05	2	16.20	0	0.00	16.10	2	5,345	0.04%
2018/01/04	28	16.30	5	16.35	16.80	23	5,258	0.44%
2018/01/03	10	15.35	0	0.00	15.50	10	5,045	0.20%