鈺創 (5351)-群益金鼎-古亭券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	32	49.78	50.90	-32	5,927	-0.54%
2024/05/20	31.1	50.34	2	49.50	49.45	29.1	5,953	0.49%
2024/05/17	1	49.75	1	50.30	49.85	0	6,073	0.00%
2024/05/16	58	51.02	4	51.25	50.90	54	5,997	0.90%
2024/05/15	0.1	47.77	3	47.75	47.75	-2.9	5,717	-0.05%
2024/05/14	0	0.00	1	47.70	47.75	-1	5,735	-0.02%
2024/05/10	2	44.10	2	44.70	45.35	0	5,894	0.00%
2024/05/09	0.1	44.95	1	45.20	44.50	-0.9	5,900	-0.02%
2024/05/08	15	47.93	0	0.00	48.05	15	5,798	0.26%
2024/05/06	21	48.36	0	0.00	48.30	21	5,826	0.36%
2024/04/29	3	48.00	0	0.00	48.55	3	6,094	0.05%
2024/04/23	17	46.53	0.2	47.10	47.00	16.8	6,497	0.26%
2024/04/22	1.2	44.88	1	45.41	44.05	0.2	6,937	0.00%
2024/04/19	0.1	46.50	0	0.00	45.50	0.1	7,481	0.00%
2024/04/18	0	0.00	0	48.40	48.20	0	7,501	0.00%
2024/04/17	0	0.00	1	48.15	48.50	-1	7,725	-0.01%
2024/04/16	0	0.00	4	47.45	47.60	-4	7,773	-0.05%
2024/04/15	12.2	51.23	1	51.70	50.20	11.2	7,719	0.15%
2024/04/12	1	53.60	1	54.50	53.00	0	7,663	0.00%
2024/04/11	33.1	52.45	0	0.00	52.40	33.1	7,305	0.45%
2024/04/10	0	0.00	1.1	52.65	52.50	-1.1	7,296	-0.02%
2024/04/09	1.1	51.78	0	0.00	52.40	1.1	7,184	0.02%
2024/04/08	0.1	51.50	0.1	52.00	51.80	-0.1	7,232	0.00%
2024/04/03	0	0.00	1	53.50	52.10	-1	7,337	-0.01%
2024/04/02	0.2	52.80	1	53.10	52.80	-0.9	7,671	-0.01%
2024/04/01	1	52.90	2.1	53.09	52.90	-1.1	7,783	-0.01%
2024/03/29	0	0.00	5	51.10	50.80	-5	7,734	-0.07%
2024/03/27	0	0.00	2	52.20	52.00	-2	7,800	-0.03%
2024/03/26	0	0.00	23	52.12	52.00	-23	7,791	-0.30%
2024/03/25	4	51.30	3	51.40	51.70	1	7,732	0.01%
2024/03/22	0	0.00	1	51.30	50.40	-1	7,963	-0.01%
2024/03/21	3	50.60	3.1	50.48	50.50	-0.1	8,142	0.00%
2024/03/20	0.4	48.70	3.1	49.33	50.20	-2.7	8,284	-0.03%
2024/03/13	3.1	50.23	4	49.35	49.05	-0.9	10,178	-0.01%
2024/03/11	4.3	51.00	4.1	50.55	51.00	0.2	10,345	0.00%
2024/03/08	0.1	49.30	0	0.00	49.00	0.1	10,442	0.00%
2024/03/07	0	0.00	5	49.80	49.50	-5	10,625	-0.05%
2024/03/06	6	51.15	18	50.99	50.60	-12	10,930	-0.11%
2024/03/05	9.1	51.66	7	51.90	51.40	2.1	11,163	0.02%
2024/03/04	28	53.96	3	53.00	52.70	25	11,588	0.22%
2024/03/01	4	53.45	11	53.51	52.80	-7	12,189	-0.06%
2024/02/29	34	53.82	13	53.80	53.80	21	12,476	0.17%
2024/02/27	7.1	54.41	35	54.08	54.00	-27.9	13,345	-0.21%
2024/02/26	4	52.02	1.9	53.40	53.50	2.1	14,202	0.01%
2024/02/23	3.1	51.62	0	0.00	51.30	3.1	14,639	0.02%
2024/02/20	15	52.99	3.1	53.09	52.60	11.9	15,766	0.08%
2024/02/19	3	51.20	4	50.58	51.30	-1	15,552	-0.01%
2024/02/16	1	50.50	6.5	50.92	50.80	-5.5	15,717	-0.04%
2024/02/15	6	48.53	0	0.00	48.55	6	15,673	0.04%
2024/02/02	1	51.40	0	0.00	50.30	1	15,581	0.01%
2024/02/01	3.1	50.61	0	0.00	50.80	3.1	15,532	0.02%
2024/01/31	1	51.30	0	0.00	51.20	1	15,580	0.01%
2024/01/25	1	52.20	0	0.00	51.50	1	15,778	0.01%
2024/01/23	4	54.00	6	54.18	53.70	-2	15,682	-0.01%
2024/01/22	0	0.00	1	53.40	54.20	-1	15,614	-0.01%
2024/01/19	1	53.00	0	0.00	52.20	1	15,520	0.01%
2024/01/18	8.1	53.23	3	53.80	52.40	5.1	15,507	0.03%
2024/01/17	6	53.70	6	53.47	53.50	0	15,608	0.00%
2024/01/16	32	54.70	9	55.36	54.30	23	15,416	0.15%
2024/01/15	15	56.45	17.1	55.80	57.20	-2.1	14,896	-0.01%
2024/01/12	2	52.90	7	53.57	52.90	-5	14,331	-0.03%
2024/01/11	5	53.32	2	53.50	53.20	3	14,254	0.02%
2024/01/10	6	51.95	11	51.10	52.00	-5	14,077	-0.04%
2024/01/09	1	52.20	1	52.40	51.20	0	14,025	0.00%
2024/01/08	0	0.00	2.1	52.44	51.60	-2.1	13,983	-0.02%
2024/01/05	2	51.25	1	51.60	51.70	1	13,948	0.01%
2024/01/04	1.3	51.01	5	51.60	50.60	-3.7	13,983	-0.03%
2024/01/02	3.2	52.67	1	53.00	52.50	2.2	14,051	0.02%
2023/12/29	6.3	54.20	2.1	53.81	54.00	4.2	13,970	0.03%
2023/12/28	8	54.23	7.1	54.06	53.80	0.9	13,852	0.01%
2023/12/27	2	52.40	0.1	52.50	53.20	1.9	13,525	0.01%
2023/12/26	2	51.85	2	52.35	51.60	0	13,390	0.00%
2023/12/22	0	0.00	17	51.62	51.10	-17	13,230	-0.13%
2023/12/21	7	50.47	0	0.00	50.70	7	13,182	0.05%
2023/12/20	10	51.30	10	51.35	51.00	0	13,115	0.00%
2023/12/19	24.1	51.64	8.5	51.81	51.00	15.6	13,050	0.12%
2023/12/18	0	0.00	1.3	53.74	53.50	-1.3	12,753	-0.01%
2023/12/15	2	54.15	5.1	53.79	52.50	-3.1	12,512	-0.02%
2023/12/14	13	54.64	12	53.76	53.20	1	12,311	0.01%
2023/12/13	1	53.20	0	0.00	53.60	1	11,917	0.01%
2023/12/12	3	53.77	26	53.78	53.30	-23	11,899	-0.19%
2023/12/11	14.1	55.29	21.1	54.75	53.90	-7	11,702	-0.06%
2023/12/08	7.5	53.68	19	53.54	53.80	-11.5	11,084	-0.10%
2023/12/07	12	50.48	0	0.00	49.80	12	10,438	0.11%
2023/12/06	6	50.92	1	51.39	51.00	5	10,354	0.05%
2023/12/05	9	50.72	0	0.00	50.00	9	10,287	0.09%
2023/12/04	5	51.96	4	51.83	51.10	1	10,257	0.01%
2023/12/01	18	53.56	19	54.11	52.80	-1	10,127	-0.01%
2023/11/30	4	53.60	4	53.70	53.10	0	9,951	0.00%
2023/11/29	13	52.65	10	52.85	53.80	3	9,716	0.03%
2023/11/28	44	52.80	40	52.93	52.60	4	9,245	0.04%
2023/11/27	5	51.82	1	51.60	50.40	4	8,622	0.05%
2023/11/24	25.1	54.34	23	53.75	53.50	2.1	8,249	0.03%
2023/11/22	45	49.09	50.1	49.32	50.20	-5.1	5,951	-0.09%
2023/11/21	99.1	50.45	101.1	48.85	48.20	-2	5,352	-0.04%	大賣/
2023/11/20	8	46.91	9.2	46.48	47.95	-1.2	4,382	-0.03%
2023/11/17	0	0.00	1	44.20	43.60	-1	4,030	-0.02%
2023/11/16	0	0.00	1	43.70	43.50	-1	3,995	-0.03%
2023/11/15	12	44.80	1	44.45	43.95	11	3,944	0.28%
2023/11/13	0	43.75	1	43.30	44.00	-1	3,665	-0.03%
2023/11/10	0	0.00	1	42.90	42.45	-1	3,600	-0.03%
2023/11/08	2	43.25	5	43.20	42.90	-3	3,588	-0.08%
2023/11/07	18	43.95	8	43.88	43.95	10	3,510	0.28%
2023/11/06	0	0.00	6.1	43.22	43.60	-6.1	3,345	-0.18%
2023/11/03	5	41.85	1	42.10	41.70	4	3,265	0.12%
2023/11/02	0	0.00	20	42.15	42.15	-20	3,269	-0.61%
2023/11/01	1	41.60	1.1	41.54	41.40	-0.1	3,258	0.00%
2023/10/31	0.1	40.95	0	0.00	40.80	0.1	3,246	0.00%
2023/10/30	0	0.00	1	42.55	42.30	-1	3,253	-0.03%
2023/10/27	1	42.00	0	0.00	41.25	1	3,223	0.03%
2023/10/26	0	0.00	2	42.35	41.80	-2	3,250	-0.06%
2023/10/25	21	43.95	5.1	43.00	43.85	15.9	3,251	0.49%
2023/10/24	1	40.85	0	0.00	41.10	1	3,342	0.03%
2023/10/20	2.1	41.17	0	0.00	41.25	2.1	3,501	0.06%
2023/10/19	0	0.00	3	41.95	41.90	-3	3,520	-0.09%
2023/10/18	14	43.10	0	0.00	42.20	14	3,518	0.40%
2023/10/17	1	43.45	1	43.15	42.30	0	3,517	0.00%
2023/10/13	0	0.00	1	43.25	43.15	-1	3,695	-0.03%
2023/10/12	1	43.85	0	42.50	43.75	1	3,758	0.03%
2023/10/11	1	43.95	1	42.70	42.05	0	3,735	0.00%
2023/10/06	2.1	42.85	2.2	43.20	43.45	-0.1	3,671	0.00%
2023/10/05	0	41.60	0	0.00	41.35	0	3,598	0.00%
2023/10/03	0	0.00	0.1	43.15	42.05	-0.1	3,598	0.00%
2023/10/02	15	41.51	4	41.85	41.60	11	3,557	0.31%
2023/09/26	1.2	40.30	1	40.00	40.00	0.2	3,531	0.01%
2023/09/25	0	0.00	0.2	42.50	41.85	-0.2	3,493	-0.01%
2023/09/22	0	0.00	1	41.90	42.00	-1	3,505	-0.03%
2023/09/21	0.2	42.00	0	0.00	41.90	0.2	3,526	0.01%
2023/09/20	0	0.00	1	42.95	42.40	-1	3,521	-0.03%
2023/09/19	1	43.10	0	0.00	42.65	1	3,549	0.03%
2023/09/15	2	44.03	3	44.08	43.95	-1	3,572	-0.03%
2023/09/14	0	0.00	4.3	42.92	43.25	-4.3	3,515	-0.12%
2023/09/11	1.2	42.20	0	0.00	41.80	1.2	3,617	0.03%
2023/09/08	4	43.29	2	42.78	42.35	2	3,684	0.05%
2023/09/07	5	43.67	9	43.95	44.10	-4	3,710	-0.11%
2023/09/06	14	44.26	11	43.61	43.50	3	3,614	0.08%
2023/09/05	4	44.00	3.2	43.80	43.40	0.8	3,523	0.02%
2023/09/04	1	42.20	3	42.05	42.40	-2	3,340	-0.06%
2023/09/01	1	41.00	0	0.00	41.15	1	3,293	0.03%
2023/08/31	2	42.00	1	41.65	41.35	1	3,266	0.03%
2023/08/30	4	40.91	1	41.15	40.70	3	3,207	0.09%
2023/08/18	0.1	39.95	0	0.00	39.85	0.1	3,675	0.00%
2023/08/15	1	38.60	0	0.00	39.10	1	3,762	0.03%
2023/08/14	0	0.00	11	38.25	38.20	-11	3,789	-0.29%
2023/08/10	2	40.15	3	40.42	40.25	-1	3,960	-0.03%
2023/08/09	0	0.00	5	41.12	40.90	-5	3,957	-0.13%
2023/08/08	1	41.60	0	0.00	41.60	1	3,959	0.03%
2023/08/07	0.9	41.70	0	0.00	41.95	0.9	3,956	0.02%
2023/08/02	5	41.95	0	0.00	41.15	5	3,987	0.13%
2023/08/01	3.2	42.38	0	0.00	42.25	3.2	3,964	0.08%
2023/07/31	3	43.13	11	43.45	42.65	-8	3,998	-0.20%
2023/07/28	8	44.09	8	44.10	44.00	0	3,989	0.00%
2023/07/27	30	44.82	18	45.28	45.00	12	3,924	0.31%
2023/07/26	6	43.78	4	43.80	43.70	2	3,610	0.06%
2023/07/24	2	42.90	1	43.10	43.25	1	3,515	0.03%
2023/07/21	1	42.80	7	42.96	42.70	-6	3,497	-0.17%
2023/07/20	2	43.65	11	43.70	43.35	-9	3,532	-0.25%
2023/07/19	18	43.11	5.2	42.54	43.20	12.8	3,479	0.37%
2023/07/18	11	41.61	8	41.78	41.50	3	3,366	0.09%
2023/07/17	11	42.51	22	42.39	42.10	-11	3,377	-0.33%
2023/07/14	0	0.00	7	41.73	42.05	-7	3,321	-0.21%
2023/07/13	6	40.05	0	0.00	40.60	6	3,311	0.18%
2023/07/12	3	40.35	4	41.13	40.10	-1	3,328	-0.03%
2023/07/11	6	40.58	2	41.10	40.60	4	3,377	0.12%
2023/07/06	2	41.68	0	0.00	41.80	2	3,989	0.05%
2023/07/05	1	42.10	1	42.55	42.00	0	4,029	0.00%
2023/07/04	3	42.07	0	0.00	41.90	3	4,106	0.07%
2023/07/03	0	0.00	1	42.40	42.25	-1	4,136	-0.02%
2023/06/30	3	41.82	3	42.12	42.35	0	4,395	0.00%
2023/06/29	5	42.11	2	42.80	42.15	3	4,523	0.07%
2023/06/27	6.2	41.97	5	41.65	41.65	1.2	4,594	0.03%
2023/06/26	4	42.83	4.2	42.68	42.65	-0.2	4,655	-0.01%
2023/06/21	9	44.03	2	43.70	43.70	7	4,823	0.15%
2023/06/19	2	44.80	3	44.85	44.45	-1	5,051	-0.02%
2023/06/16	5	45.72	3	45.85	45.60	2	5,065	0.04%
2023/06/15	2	45.55	5	45.67	45.50	-3	5,010	-0.06%
2023/06/14	0	0.00	2	45.83	45.45	-2	4,990	-0.04%
2023/06/13	0	0.00	7.2	44.82	44.95	-7.2	4,966	-0.14%
2023/06/12	2	43.35	0	0.00	43.40	2	4,893	0.04%
2023/06/09	0	0.00	1	43.60	44.20	-1	4,924	-0.02%
2023/06/08	1	43.35	0	0.00	43.20	1	4,968	0.02%
2023/06/07	0	0.00	1.2	43.73	44.20	-1.2	5,035	-0.02%
2023/06/06	0.2	43.65	4	43.84	43.40	-3.8	5,144	-0.07%
2023/06/05	0	0.00	0.2	44.90	44.55	-0.2	5,204	0.00%
2023/06/02	5	44.12	1	43.95	43.75	4	5,230	0.08%
2023/06/01	1.2	44.16	0	0.00	44.15	1.2	5,248	0.02%
2023/05/31	24	45.69	13.3	46.07	45.30	10.7	5,333	0.20%
2023/05/30	5	44.43	0	43.85	43.90	5	5,180	0.10%
2023/05/29	1	44.35	0	0.00	44.30	1	5,156	0.02%
2023/05/25	0	43.00	0	0.00	42.95	0	5,220	0.00%
2023/05/24	0	0.00	5	42.91	42.90	-5	5,232	-0.10%
2023/05/23	3	43.53	1	43.40	43.15	2	5,274	0.04%
2023/05/22	1	42.80	0	0.00	42.70	1	5,305	0.02%
2023/05/18	1	42.90	3	42.88	42.35	-2	5,411	-0.04%
2023/05/17	7	42.94	2	43.15	42.70	5	5,412	0.09%
2023/05/15	0.1	40.05	0	0.00	40.05	0.1	5,302	0.00%
2023/05/12	0	0.00	2	39.75	40.95	-2	5,382	-0.04%
2023/05/08	0	0.00	0.2	41.15	40.75	-0.2	5,775	0.00%
2023/05/04	1	41.00	0	0.00	41.00	1	6,814	0.01%
2023/05/02	1	43.50	0	0.00	43.25	1	7,043	0.01%
2023/04/25	0	41.90	0	0.00	41.55	0	7,110	0.00%
2023/04/24	0	0.00	2	44.33	43.55	-2	7,090	-0.03%
2023/04/21	1.2	44.53	1	44.30	44.25	0.2	7,131	0.00%
2023/04/19	1	46.55	0	0.00	46.25	1	7,245	0.01%
2023/04/18	0.2	46.50	2	46.90	46.25	-1.8	7,313	-0.02%
2023/04/14	1	46.75	0	0.00	46.75	1	7,485	0.01%
2023/04/13	3.1	48.19	0	0.00	47.15	3.1	7,464	0.04%
2023/04/12	8	48.56	7.1	48.47	49.45	0.9	7,295	0.01%
2023/04/11	12	48.11	1	48.65	48.40	11	7,151	0.15%
2023/04/10	0	0.00	1	46.60	46.45	-1	7,133	-0.01%
2023/03/31	1	47.45	2	47.28	47.40	-1	7,123	-0.01%
2023/03/30	10	46.94	7.2	46.79	46.60	2.8	6,883	0.04%
2023/03/28	2.2	46.27	10	45.85	45.00	-7.8	6,792	-0.11%
2023/03/24	10	47.53	0	0.00	47.55	10	6,749	0.15%
2023/03/23	0	0.00	9	46.97	47.25	-9	6,585	-0.14%
2023/03/22	0	0.00	0.1	44.85	44.60	-0.1	6,383	0.00%
2023/03/21	5	44.50	3	43.80	44.50	2	6,379	0.03%
2023/03/20	0	0.00	1	43.50	43.75	-1	6,379	-0.02%
2023/03/17	1	42.50	0	0.00	42.40	1	6,415	0.02%
2023/03/14	0	0.00	20	44.00	43.75	-20	6,575	-0.30%
2023/03/13	1.1	44.64	8	44.29	44.80	-6.9	6,666	-0.10%
2023/03/10	0.1	45.90	3	45.93	45.50	-2.9	6,818	-0.04%
2023/03/09	1.1	47.99	1	49.25	47.50	0.1	7,277	0.00%
2023/03/08	8	48.71	0.1	48.60	48.35	7.9	7,514	0.11%
2023/03/07	23	48.42	5	48.44	48.35	18	7,530	0.24%
2023/03/06	2	48.28	3	48.20	48.10	-1	7,537	-0.01%
2023/03/03	2	47.98	0.1	47.75	48.05	1.9	7,607	0.02%
2023/03/02	0	0.00	3	47.45	47.15	-3	7,653	-0.04%
2023/03/01	1	46.85	5	46.80	46.95	-4	7,783	-0.05%
2023/02/24	2	46.80	0	0.00	47.20	2	8,332	0.02%
2023/02/23	1	48.00	6	47.77	48.00	-5	8,294	-0.06%
2023/02/22	4	46.85	4	46.76	47.00	0	8,496	0.00%
2023/02/21	1	48.10	4	47.84	47.75	-3	8,597	-0.03%
2023/02/20	6	48.56	2	48.63	47.80	4	8,852	0.05%
2023/02/17	2	47.63	6	47.30	47.75	-4	8,914	-0.04%
2023/02/16	5	46.46	3	47.53	47.70	2	8,979	0.02%
2023/02/14	2	46.90	0	0.00	46.40	2	9,329	0.02%
2023/02/13	0	0.00	2	45.75	45.65	-2	9,510	-0.02%
2023/02/10	3	46.88	0	0.00	46.25	3	10,012	0.03%
2023/02/09	0.1	48.00	6	47.46	47.40	-5.9	10,143	-0.06%
2023/02/08	3	48.68	6.1	48.60	48.25	-3.1	10,137	-0.03%
2023/02/07	6	47.83	2	48.20	48.05	4	10,081	0.04%
2023/02/06	2	47.30	2	47.30	48.00	0	10,100	0.00%
2023/02/03	6.2	48.89	43.1	49.00	48.00	-36.9	10,088	-0.37%
2023/02/02	21	46.51	9	46.92	46.95	12	9,773	0.12%
2023/02/01	4	45.75	15	45.33	44.85	-11	9,861	-0.11%
2023/01/31	13	44.20	0.5	44.74	45.10	12.5	10,004	0.12%
2023/01/30	20	43.95	0	0.00	43.55	20	9,899	0.20%
2023/01/16	0	0.00	1	42.30	41.60	-1	9,901	-0.01%
2023/01/11	1	43.40	2	43.25	43.40	-1	9,875	-0.01%
2023/01/10	3	43.88	3	44.07	43.20	0	9,870	0.00%
2023/01/09	2	43.50	6	43.75	43.10	-4	9,794	-0.04%
2023/01/06	3	42.65	0	0.00	42.75	3	9,753	0.03%
2023/01/05	9	42.86	2	42.28	42.80	7	9,746	0.07%
2023/01/04	1	41.35	5	41.10	41.95	-4	9,646	-0.04%
2023/01/03	5	39.95	0	0.00	40.85	5	9,627	0.05%
2022/12/30	0	0.00	1.2	39.61	39.50	-1.2	9,640	-0.01%
2022/12/29	1	40.05	1	40.05	40.05	0	9,685	0.00%
2022/12/28	11	42.82	12	42.42	41.05	-1	9,763	-0.01%
2022/12/27	0	0.00	1.1	41.43	41.10	-1.1	9,651	-0.01%
2022/12/26	9	40.99	1	40.80	40.95	8	9,696	0.08%
2022/12/23	3	40.20	0	0.00	40.70	3	9,735	0.03%
2022/12/22	0	0.00	1	39.75	39.20	-1	9,714	-0.01%
2022/12/20	0	0.00	4	39.25	39.00	-4	9,774	-0.04%
2022/12/19	0	0.00	5	40.34	40.55	-5	9,824	-0.05%
2022/12/16	2	40.10	0	0.00	40.10	2	9,835	0.02%
2022/12/14	5	42.10	0	0.00	41.95	5	9,811	0.05%
2022/12/12	2	42.20	0	0.00	41.70	2	9,859	0.02%
2022/12/09	1.2	43.28	0	0.00	42.70	1.2	9,860	0.01%
2022/12/07	1	42.90	0	0.00	42.80	1	9,854	0.01%
2022/12/06	1	44.55	2	46.20	44.75	-1	9,804	-0.01%
2022/12/05	9	46.69	6	47.10	46.50	3	9,717	0.03%
2022/12/02	9	46.41	0	0.00	46.25	9	9,591	0.09%
2022/12/01	4	46.33	7	47.59	45.20	-3	9,427	-0.03%
2022/11/30	7	45.58	10	45.21	45.30	-3	8,980	-0.03%
2022/11/24	1	42.50	7	42.91	43.90	-6	8,568	-0.07%
2022/11/23	0	0.00	0.1	42.25	42.25	-0.1	8,440	0.00%
2022/11/22	9	42.20	7	42.51	41.65	2	8,306	0.02%
2022/11/21	3	40.62	11	40.53	40.45	-8	7,793	-0.10%
2022/11/18	5	41.30	12	41.35	40.60	-7	7,794	-0.09%
2022/11/17	0	0.00	1	40.65	40.40	-1	7,570	-0.01%
2022/11/16	2	40.38	5	40.38	40.60	-3	7,472	-0.04%
2022/11/15	8	39.01	8	39.04	39.15	0	7,217	0.00%
2022/11/14	4	39.63	4	39.55	39.45	0	7,152	0.00%
2022/11/11	2	39.80	23	40.70	38.95	-21	7,086	-0.30%
2022/11/10	16	39.23	5	39.50	38.90	11	6,848	0.16%
2022/11/09	13	38.58	13	38.68	38.80	0	6,755	0.00%
2022/11/08	31	38.94	11	39.15	37.55	20	6,709	0.30%
2022/11/07	5	35.75	16	36.97	38.25	-11	6,292	-0.17%
2022/11/04	6	35.02	2	34.78	34.80	4	6,173	0.06%
2022/11/03	5	34.84	5	34.85	34.85	0	6,121	0.00%
2022/11/02	1	35.05	1	35.15	34.75	0	6,078	0.00%
2022/11/01	4	34.63	2	34.70	34.50	2	6,018	0.03%
2022/10/31	12	34.72	13	34.77	34.80	-1	5,902	-0.02%
2022/10/28	30	33.72	27	33.80	33.95	3	5,566	0.05%
2022/10/27	57	32.42	15	32.49	32.40	42	5,176	0.81%
2022/10/24	1	31.90	0	0.00	31.85	1	4,995	0.02%
2022/10/21	1	31.20	0	0.00	30.50	1	5,021	0.02%
2022/10/19	0	0.00	0.5	32.85	32.10	-0.5	5,119	-0.01%
2022/10/18	2	32.55	0	0.00	32.70	2	5,154	0.04%
2022/10/17	2	31.35	0	0.00	32.30	2	5,289	0.04%
2022/10/14	0.1	31.10	4	31.30	31.70	-3.9	5,412	-0.07%
2022/10/13	4	30.35	0	0.00	29.25	4	5,512	0.07%
2022/10/11	2	32.40	1	32.80	31.60	1	5,475	0.02%
2022/10/07	1	35.45	1	34.65	34.50	0	5,526	0.00%
2022/10/06	2	34.93	8	35.15	35.20	-6	5,629	-0.11%
2022/10/05	8	36.15	6	36.94	34.95	2	5,636	0.04%
2022/10/04	6	35.67	3	35.65	35.65	3	5,617	0.05%
2022/10/03	1	34.55	0	0.00	35.60	1	5,559	0.02%
2022/09/30	2	33.83	4	33.85	34.10	-2	5,627	-0.04%
2022/09/28	1	33.90	6	33.17	32.60	-5	5,819	-0.09%
2022/09/27	3	35.57	9	35.38	35.70	-6	5,958	-0.10%
2022/09/26	1	35.20	8	34.61	34.50	-7	6,078	-0.12%
2022/09/23	0	37.80	2	37.80	37.80	-2	6,239	-0.03%
2022/09/22	0	0.00	1	39.50	39.40	-1	6,308	-0.02%
2022/09/21	2	38.50	0	0.00	38.50	2	6,365	0.03%
2022/09/20	1	39.55	0	0.00	39.45	1	6,477	0.02%
2022/09/19	1	38.85	3	38.68	38.80	-2	6,824	-0.03%
2022/09/16	1	40.30	3	40.75	39.65	-2	7,069	-0.03%
2022/09/15	2	41.75	0	0.00	41.50	2	7,099	0.03%
2022/09/13	5.7	46.31	0	0.00	46.15	5.7	7,262	0.08%
2022/09/07	1	47.35	0	0.00	46.60	1	7,553	0.01%
2022/09/06	7.3	47.40	7	47.73	47.35	0.3	7,572	0.00%
2022/09/05	6	51.23	15	50.31	50.00	-9	7,599	-0.12%
2022/09/02	0	0.00	5.1	53.01	53.10	-5.1	7,636	-0.07%
2022/09/01	5	52.00	5	52.90	52.10	0	7,613	0.00%
2022/08/30	0	0.00	1	51.70	51.90	-1	7,728	-0.01%
2022/08/29	2	50.13	7	50.24	50.00	-5	7,732	-0.06%
2022/08/25	0	0.00	7	52.97	52.00	-7	8,220	-0.09%
2022/08/24	0	0.00	1	52.40	51.20	-1	8,305	-0.01%
2022/08/23	1	52.00	3	51.90	52.30	-2	8,552	-0.02%
2022/08/22	0	0.00	5	51.84	51.60	-5	8,669	-0.06%
2022/08/19	3	52.20	0	0.00	51.50	3	8,818	0.03%
2022/08/17	3	51.11	0	0.00	51.30	3	9,106	0.03%
2022/08/16	7	51.74	0	0.00	51.50	7	9,326	0.08%
2022/08/15	2	51.50	1.2	52.00	52.10	0.8	9,447	0.01%
2022/08/12	15	49.45	14	49.16	49.40	1	9,588	0.01%
2022/08/11	3	48.00	0	0.00	47.15	3	9,883	0.03%
2022/08/10	0	0.00	2	47.65	47.25	-2	10,563	-0.02%
2022/08/05	0	0.00	3	48.52	48.30	-3	11,205	-0.03%
2022/08/04	0.1	46.35	0	0.00	47.65	0.1	11,322	0.00%
2022/08/03	1	48.55	0	0.00	47.95	1	11,415	0.01%
2022/08/02	0.2	49.90	0	0.00	49.85	0.2	11,556	0.00%
2022/07/28	2	51.40	1	50.60	50.50	1	12,076	0.01%
2022/07/27	0.2	50.60	0.2	51.50	51.80	0	12,067	0.00%
2022/07/26	1	51.00	1	52.90	50.60	0	12,082	0.00%
2022/07/25	2	53.79	2.5	53.20	53.10	-0.5	12,159	0.00%
2022/07/22	16	55.36	17	55.36	53.50	-1	12,203	-0.01%
2022/07/21	12	54.55	15	54.39	54.60	-3	12,211	-0.02%
2022/07/20	42	53.30	14	53.77	52.80	28	12,141	0.23%
2022/07/19	2	51.60	0	0.00	51.20	2	12,121	0.02%
2022/07/18	3	51.67	6	51.92	51.60	-3	12,265	-0.02%
2022/07/15	2	50.75	1	49.40	50.90	1	12,369	0.01%
2022/07/13	4	48.75	0	0.00	47.30	4	12,370	0.03%
2022/07/12	2	46.80	4	46.44	46.40	-2	12,471	-0.02%
2022/07/08	20	51.25	8	51.49	50.20	12	12,660	0.09%
2022/07/07	12	50.14	6	49.11	49.85	6	12,593	0.05%
2022/07/06	7	47.99	5	47.05	47.05	2	12,540	0.02%
2022/07/05	3	50.00	1	48.75	49.85	2	12,587	0.02%
2022/07/04	1	50.00	1	49.65	48.70	0	12,456	0.00%
2022/07/01	7	51.31	7	50.75	49.50	0	12,473	0.00%
2022/06/30	0	0.00	2	55.60	55.00	-2	12,261	-0.02%
2022/06/29	2	57.60	5	58.60	57.90	-3	12,205	-0.02%
2022/06/28	5.1	59.48	0	0.00	59.30	5.1	12,197	0.04%
2022/06/27	2	62.40	2.1	62.28	61.60	-0.1	12,393	0.00%
2022/06/24	2	57.20	7	57.87	59.30	-5	12,246	-0.04%
2022/06/22	10.2	58.63	5	56.30	56.30	5.2	12,226	0.04%
2022/06/20	7	61.09	5	58.18	57.80	2	12,706	0.02%
2022/06/17	1	62.00	3	61.20	62.90	-2	12,700	-0.02%
2022/06/16	11	63.92	12	62.27	62.00	-1	12,794	-0.01%
2022/06/15	5	64.00	1	63.90	63.90	4	12,834	0.03%
2022/06/14	14	63.55	14	63.42	64.60	0	13,111	0.00%
2022/06/13	7	63.77	17	65.13	63.80	-10	13,131	-0.08%
2022/06/10	1	67.20	1	67.20	67.40	0	13,181	0.00%
2022/06/09	2.1	68.30	0	0.00	68.40	2.1	13,263	0.02%
2022/06/08	1	68.60	10	69.50	69.10	-9	13,355	-0.07%
2022/06/07	0.1	68.40	0	0.00	68.40	0.1	13,423	0.00%
2022/06/06	8	69.10	1	68.90	68.90	7	13,620	0.05%
2022/06/02	37	71.92	35	72.02	70.40	2	13,962	0.01%
2022/06/01	12	69.89	11	69.73	69.30	1	13,802	0.01%
2022/05/31	3	69.40	13	69.92	68.90	-10	14,118	-0.07%
2022/05/30	11	69.00	12	68.96	68.60	-1	14,668	-0.01%
2022/05/27	11	68.35	12	68.15	68.30	-1	14,961	-0.01%
2022/05/26	1	66.60	10	67.18	66.60	-9	14,941	-0.06%
2022/05/25	51	68.01	25	67.95	67.80	26	15,077	0.17%
2022/05/24	18	67.51	23	66.83	65.80	-5	15,192	-0.03%
2022/05/23	18	68.88	23	69.06	68.00	-5	15,277	-0.03%
2022/05/20	55	68.70	49	68.62	68.10	6	15,435	0.04%
2022/05/19	37	67.55	21	68.55	70.00	16	15,942	0.10%
2022/05/18	58	68.91	73	69.04	67.20	-15	16,525	-0.09%
2022/05/17	41	64.83	17	65.71	68.30	24	16,955	0.14%
2022/05/16	36	63.15	47	63.00	62.10	-11	16,809	-0.07%
2022/05/13	13	61.18	6.1	61.63	61.90	6.9	16,839	0.04%
2022/05/12	8	60.64	0	0.00	59.00	8	16,891	0.05%
2022/05/11	3	60.70	1	60.70	59.90	2	17,012	0.01%
2022/05/10	1.1	61.94	7	60.59	62.00	-5.9	17,418	-0.03%
2022/05/09	5	64.84	4	63.45	62.70	1	17,530	0.01%
2022/05/06	13.1	66.21	6	66.60	66.80	7.1	17,569	0.04%
2022/05/05	12	66.82	12	67.28	67.90	0	17,534	0.00%
2022/05/04	0	0.00	3	63.47	63.00	-3	17,352	-0.02%
2022/05/03	2	62.20	2.1	62.83	63.70	-0.1	17,458	0.00%
2022/04/29	6	63.42	6	62.67	61.80	0	17,637	0.00%
2022/04/27	2	59.80	3	59.37	60.70	-1	17,644	-0.01%
2022/04/26	3	63.63	1	62.00	62.00	2	17,537	0.01%
2022/04/25	3	63.87	5	64.12	64.10	-2	17,601	-0.01%
2022/04/22	7	68.03	0	0.00	67.20	7	17,733	0.04%
2022/04/21	5	67.80	5	68.12	70.00	0	17,835	0.00%
2022/04/20	2	64.70	2	65.70	66.10	0	17,915	0.00%
2022/04/18	3.1	66.07	1	66.00	66.00	2.1	18,329	0.01%
2022/04/15	3	65.87	9	67.82	65.50	-6	18,381	-0.03%
2022/04/14	0	0.00	5	70.00	70.30	-5	18,490	-0.03%
2022/04/13	5	72.60	5	72.10	72.00	0	18,664	0.00%
2022/04/12	5.1	71.10	0	0.00	71.10	5.1	18,955	0.03%
2022/04/11	6	71.35	61	73.72	70.60	-55	19,130	-0.29%
2022/04/08	1	75.20	3	75.33	74.90	-2	19,137	-0.01%
2022/04/07	5	76.20	36	75.99	74.60	-31	19,217	-0.16%
2022/04/06	1.1	79.53	0	0.00	79.50	1.1	19,293	0.01%
2022/04/01	0	0.00	4	80.68	81.00	-4	19,567	-0.02%
2022/03/31	7	82.07	8	82.44	80.50	-1	19,790	-0.01%
2022/03/30	28	84.29	26	84.17	83.00	2	20,213	0.01%
2022/03/29	26	83.37	19	83.61	83.50	7	20,437	0.03%
2022/03/28	10	79.96	1	79.60	81.60	9	21,423	0.04%
2022/03/25	25	82.99	8	82.98	80.90	17	22,329	0.08%
2022/03/24	12.1	83.28	12	83.49	84.00	0.1	23,498	0.00%
2022/03/23	49	83.70	54	83.08	83.00	-5	24,950	-0.02%
2022/03/22	21	79.50	7	79.00	80.30	14	26,654	0.05%
2022/03/21	10	79.41	24	78.68	79.40	-14	28,217	-0.05%
2022/03/18	17	78.31	9	78.52	78.90	8	28,579	0.03%
2022/03/17	23	78.65	12	78.80	78.80	11	28,921	0.04%
2022/03/16	4	74.55	1	73.70	73.70	3	29,336	0.01%
2022/03/15	17.1	76.25	11.1	75.48	73.40	6	31,129	0.02%
2022/03/14	4	77.45	6	78.13	77.70	-2	31,368	-0.01%
2022/03/11	11	77.73	0	0.00	77.60	11	31,698	0.03%
2022/03/10	7	79.39	26	78.92	78.60	-19	31,936	-0.06%
2022/03/09	20	76.09	33	76.13	76.50	-13	32,439	-0.04%
2022/03/08	26.1	77.12	43	77.95	74.00	-16.9	32,770	-0.05%
2022/03/07	25	81.11	17	80.13	79.40	8	32,888	0.02%
2022/03/04	12	86.08	21	86.50	85.10	-9	33,745	-0.03%
2022/03/03	42.1	87.72	50	87.53	85.90	-7.9	33,963	-0.02%
2022/03/02	15	83.13	14.2	85.00	85.40	0.8	33,910	0.00%
2022/03/01	3	81.47	5	80.96	82.20	-2	34,540	-0.01%
2022/02/25	18	79.48	15	79.19	78.80	3	35,296	0.01%
2022/02/24	17	79.68	7	80.14	77.60	10	35,937	0.03%
2022/02/23	2	82.55	4	82.73	83.10	-2	35,821	-0.01%
2022/02/22	10	82.18	7	82.79	80.80	3	35,758	0.01%
2022/02/21	65	88.49	74	88.04	85.00	-9	35,579	-0.03%
2022/02/18	122	87.01	65.4	86.67	87.90	56.6	34,946	0.16%	大買/
2022/02/17	75	84.08	78	84.36	84.40	-3	34,383	-0.01%
2022/02/16	5	80.68	17	80.89	81.90	-12	33,448	-0.04%
2022/02/15	5.1	76.27	11	76.09	74.50	-5.9	33,416	-0.02%
2022/02/14	26	78.16	10	76.50	76.50	16	33,624	0.05%
2022/02/11	24	81.31	30	81.33	80.80	-6	33,718	-0.02%
2022/02/10	56	81.49	16.1	80.17	81.60	39.9	33,827	0.12%
2022/02/09	12	77.54	9	78.13	77.80	3	33,619	0.01%
2022/02/08	1.1	75.23	6	73.68	76.00	-5	33,705	-0.01%
2022/02/07	7	71.74	6	72.04	73.00	1	36,036	0.00%
2022/01/26	3	71.00	3	71.30	70.80	0	38,056	0.00%
2022/01/25	1.1	71.83	0	0.00	70.70	1.1	39,434	0.00%
2022/01/24	2	72.85	3	72.97	73.90	-1	39,393	0.00%
2022/01/21	3.1	76.09	3	75.23	74.30	0.1	40,412	0.00%
2022/01/20	2	79.40	13	79.20	78.10	-11	41,216	-0.03%
2022/01/19	6	77.92	5	77.88	78.80	1	42,442	0.00%
2022/01/18	15	79.13	10	79.50	78.50	5	44,432	0.01%
2022/01/17	12.1	78.83	13	78.48	79.50	-1	45,506	0.00%
2022/01/14	5	75.76	12	75.82	76.90	-7	46,498	-0.02%
2022/01/13	11	77.21	9	76.49	76.70	2	48,107	0.00%
2022/01/12	21.1	78.46	30	78.46	78.30	-8.9	48,652	-0.02%
2022/01/11	7	78.60	7.2	78.16	77.50	-0.2	48,746	0.00%
2022/01/10	9	81.24	11	81.11	81.30	-2	48,443	0.00%
2022/01/07	20	82.44	19	83.03	81.30	1	48,328	0.00%
2022/01/06	12	85.27	5	85.30	86.00	7	48,177	0.01%
2022/01/05	20	85.63	4	85.73	84.40	16	48,157	0.03%
2022/01/04	15.2	91.65	3	89.93	88.10	12.2	48,013	0.03%
2022/01/03	2	90.00	25	91.58	91.90	-23	48,235	-0.05%
2021/12/30	1	90.40	0	0.00	90.40	1	48,191	0.00%
2021/12/29	9	90.67	27	90.73	91.50	-18	48,315	-0.04%
2021/12/28	15	91.00	25	91.56	90.60	-10	48,344	-0.02%
2021/12/27	17	93.39	18	92.56	92.10	-1	48,372	0.00%
2021/12/24	35.1	94.26	36	93.42	92.40	-0.9	48,445	0.00%
2021/12/23	47	93.42	20	93.41	93.20	27	48,136	0.06%
2021/12/22	106.1	96.32	77	96.41	93.20	29.1	47,821	0.06%	大買/
2021/12/21	29	95.85	45	94.72	94.50	-16	46,950	-0.03%
2021/12/20	61.1	94.44	60	95.06	92.20	1.1	46,584	0.00%
2021/12/17	69	94.78	94	97.57	91.90	-25	45,674	-0.05%
2021/12/16	87	94.90	74.2	96.51	99.90	12.9	44,484	0.03%
2021/12/15	122.1	88.67	109	88.77	90.90	13.1	42,683	0.03%	大買/大賣/
2021/12/14	12	83.00	18	83.43	83.30	-6	41,401	-0.01%
2021/12/13	27	84.03	26	83.32	82.20	1	41,340	0.00%
2021/12/10	28	87.31	17	88.12	85.10	11	40,959	0.03%
2021/12/09	46	90.28	53	89.20	87.90	-7	40,319	-0.02%
2021/12/08	5	85.72	5	85.66	84.50	0	38,530	0.00%
2021/12/07	14	87.09	13	87.93	85.00	1	38,521	0.00%
2021/12/06	23	86.10	8	85.96	86.30	15	38,274	0.04%
2021/12/03	25	87.23	46	87.60	87.60	-21	38,237	-0.05%
2021/12/02	33	87.01	24	87.14	84.20	9	38,006	0.02%
2021/12/01	18	87.57	23	87.71	90.00	-5	37,940	-0.01%
2021/11/30	64	90.11	37	91.27	87.30	27	38,752	0.07%
2021/11/29	8	84.70	10	82.57	85.50	-2	39,393	-0.01%
2021/11/26	20	83.81	50	84.15	83.60	-30	39,293	-0.08%
2021/11/25	79	91.47	50	90.83	86.60	29	38,770	0.07%
2021/11/24	27	89.58	45.3	89.70	87.50	-18.3	37,925	-0.05%
2021/11/23	34	92.17	38.3	94.52	90.90	-4.3	37,256	-0.01%
2021/11/22	39	99.57	17	100.91	101.00	22	36,538	0.06%
2021/11/19	25	94.10	20	97.19	97.80	5	36,553	0.01%
2021/11/18	16	93.61	27	91.45	91.50	-11	36,690	-0.03%
2021/11/17	17	90.16	26	88.83	90.10	-9	36,818	-0.02%
2021/11/16	14	90.16	79.3	89.10	90.00	-65.3	36,964	-0.18%
2021/11/15	3	81.67	20	80.91	82.00	-17	37,188	-0.05%
2021/11/12	16	80.37	24	80.31	81.50	-8	37,436	-0.02%
2021/11/11	31.8	78.58	37	79.16	76.20	-5.2	37,598	-0.01%
2021/11/10	62	82.55	37.2	82.59	82.50	24.8	37,702	0.07%
2021/11/09	34	81.59	16	81.53	80.50	18	37,964	0.05%
2021/11/08	2	78.70	93	79.43	82.50	-91	37,930	-0.24%
2021/11/05	5	72.90	5	73.80	75.80	0	38,188	0.00%
2021/11/04	249	78.31	169	78.39	75.00	80	38,440	0.21%	大買/大賣/
2021/11/03	107	71.94	317	71.53	77.80	-210	36,561	-0.57%	大買/大賣/鉅額交易
2021/11/02	59	71.43	58.9	70.54	71.80	0.1	34,760	0.00%
2021/11/01	0	0.00	0.5	65.30	65.30	-0.5	33,725	0.00%
2021/10/29	71.1	58.01	68.2	58.50	59.40	2.9	34,515	0.01%
2021/10/28	81	54.49	71	55.02	54.00	10	33,702	0.03%
2021/10/27	165	54.75	73	55.08	54.80	92	33,550	0.27%	大買/
2021/10/26	154	53.96	71.1	54.75	53.30	82.9	33,331	0.25%	大買/
2021/10/25	92	52.51	69	51.89	51.90	23	32,523	0.07%
2021/10/22	100	49.88	62	49.90	49.25	38	32,386	0.12%
2021/10/21	41	49.91	52	49.93	50.10	-11	31,665	-0.03%
2021/10/20	8	47.20	18	46.88	47.80	-10	30,731	-0.03%
2021/10/19	31	43.66	3	43.23	43.70	28	31,667	0.09%
2021/10/18	1	42.05	0	0.00	42.35	1	32,925	0.00%
2021/10/15	2	41.65	2	41.83	41.70	0	33,757	0.00%
2021/10/14	16	41.07	2	40.25	40.90	14	34,392	0.04%
2021/10/13	1	43.25	2	42.35	41.25	-1	34,686	0.00%
2021/10/12	5	44.08	4	43.99	44.35	1	35,497	0.00%
2021/10/08	1	44.90	14	44.00	44.00	-13	37,557	-0.03%
2021/10/07	4	41.55	4	41.76	41.90	0	37,643	0.00%
2021/10/06	2	41.28	2	40.73	40.10	0	37,892	0.00%
2021/10/05	1	39.25	6	40.83	41.40	-5	38,082	-0.01%
2021/10/04	17	40.03	6	40.75	39.00	11	38,070	0.03%
2021/10/01	14	44.08	8	43.11	42.50	6	38,249	0.02%
2021/09/30	4	45.19	3	43.93	45.55	1	38,951	0.00%
2021/09/29	1	44.05	2	44.03	43.90	-1	40,389	0.00%
2021/09/28	4	46.11	4	46.10	45.95	0	40,608	0.00%
2021/09/27	21	46.95	30.7	47.42	47.50	-9.7	40,485	-0.02%
2021/09/24	20	47.09	22	46.89	47.40	-2	40,029	0.00%
2021/09/23	17	46.56	23	46.46	45.30	-6	39,699	-0.02%
2021/09/22	7	45.32	37	45.02	45.00	-30	39,650	-0.08%
2021/09/17	30	44.50	18	44.63	44.60	12	39,727	0.03%
2021/09/16	23	43.92	13	43.69	43.70	10	39,486	0.03%
2021/09/15	2	42.00	2	42.00	41.65	0	39,011	0.00%
2021/09/14	7	43.15	4	43.13	43.00	3	39,015	0.01%
2021/09/13	3	43.68	8	43.89	43.75	-5	38,950	-0.01%
2021/09/10	7	44.01	12	45.10	44.40	-5	38,865	-0.01%
2021/09/09	16	42.70	16	42.52	43.05	0	38,532	0.00%
2021/09/08	4	42.43	13	42.59	42.65	-9	38,393	-0.02%
2021/09/07	24.1	42.05	21	42.27	41.95	3.1	38,114	0.01%
2021/09/06	16	46.22	12	46.10	44.65	4	37,693	0.01%
2021/09/03	68	46.63	74	47.26	47.75	-6	37,222	-0.02%
2021/09/02	41	46.46	24	46.52	44.40	17	35,997	0.05%
2021/09/01	14	42.83	8	44.66	46.00	6	34,383	0.02%
2021/08/31	3	41.12	8	41.11	41.85	-5	33,858	-0.01%
2021/08/30	4	40.53	4	40.95	41.00	0	33,717	0.00%
2021/08/27	9	39.61	8	40.27	39.30	1	33,513	0.00%
2021/08/26	5	40.98	2	41.30	40.65	3	33,343	0.01%
2021/08/25	2	41.45	2	41.90	41.75	0	33,178	0.00%
2021/08/24	6	41.45	43	42.90	41.10	-37	33,030	-0.11%
2021/08/23	41	42.00	4	42.10	41.90	37	32,748	0.11%
2021/08/20	5	41.19	5	41.00	41.25	0	32,606	0.00%
2021/08/19	14	41.86	10	41.44	39.70	4	32,280	0.01%
2021/08/18	9	38.79	5	38.34	41.45	4	31,676	0.01%
2021/08/17	4	39.95	7	38.51	37.70	-3	31,272	-0.01%
2021/08/16	3	40.25	63	39.05	40.85	-60	30,935	-0.19%
2021/08/13	41	40.36	1	40.40	40.15	40	30,465	0.13%
2021/08/12	10	43.91	17	44.49	44.60	-7	29,937	-0.02%
2021/08/11	22	44.25	6	44.70	43.70	16	29,652	0.05%
2021/08/10	30	47.57	31	47.77	47.00	-1	29,092	0.00%
2021/08/09	4	47.68	1	46.90	46.75	3	28,531	0.01%
2021/08/06	7	51.73	4	52.13	50.30	3	27,954	0.01%
2021/08/05	13	52.36	3	52.07	51.60	10	27,647	0.04%
2021/08/04	12	51.88	22.5	51.94	52.10	-10.5	27,390	-0.04%
2021/08/03	4.5	50.40	7	50.14	50.00	-2.5	26,617	-0.01%
2021/08/02	8	51.12	3.2	51.19	51.20	4.8	26,334	0.02%
2021/07/30	9.5	50.33	13	50.36	49.30	-3.5	25,659	-0.01%
2021/07/29	25	48.59	76	49.29	48.35	-51	24,635	-0.21%
2021/07/28	34.3	48.78	9	49.26	48.35	25.3	23,531	0.11%
2021/07/27	23	51.69	16.3	53.70	53.70	6.7	22,725	0.03%
2021/07/26	11	47.77	27	48.22	48.90	-16	22,499	-0.07%
2021/07/23	64	47.15	28	46.76	45.50	36	21,927	0.16%
2021/07/22	57	43.52	62.7	44.72	45.85	-5.7	20,763	-0.03%
2021/07/21	24	40.68	28	41.29	41.70	-4	19,908	-0.02%
2021/07/20	7	38.76	8	38.59	37.95	-1	19,913	-0.01%
2021/07/19	14	38.25	48	38.48	37.65	-34	19,397	-0.18%
2021/07/16	9	39.43	12	39.18	38.20	-3	19,134	-0.02%
2021/07/15	94	36.75	50	36.88	38.10	44	18,300	0.24%
2021/07/14	1	35.00	27	35.01	35.75	-26	16,131	-0.16%
2021/07/13	15	34.05	12	34.27	32.50	3	15,611	0.02%
2021/07/12	14	34.13	6	35.06	33.40	8	15,289	0.05%
2021/07/09	2	33.85	12	33.64	34.00	-10	14,899	-0.07%
2021/07/08	2	34.55	9	34.68	34.00	-7	14,827	-0.05%
2021/07/07	18	34.36	8	34.42	35.10	10	14,547	0.07%
2021/07/06	17	34.33	55	34.41	34.70	-38	13,853	-0.27%
2021/07/05	44	29.85	6	31.68	31.90	38	12,818	0.30%
2021/07/02	0	0.00	10	29.08	29.00	-10	12,647	-0.08%
2021/07/01	1	28.95	2	28.20	28.30	-1	12,890	-0.01%
2021/06/30	0	0.00	2	29.00	28.90	-2	12,945	-0.02%
2021/06/29	19	29.36	1	29.50	28.60	18	13,017	0.14%
2021/06/28	8	27.74	14	28.68	29.25	-6	12,711	-0.05%
2021/06/25	45	26.58	3	26.80	26.60	42	12,251	0.34%
2021/06/23	1	25.70	0	0.00	25.95	1	12,149	0.01%
2021/06/22	0	0.00	2	25.55	25.10	-2	12,156	-0.02%
2021/06/21	1	26.05	0	0.00	25.70	1	12,131	0.01%
2021/06/17	0	0.00	1	27.20	27.00	-1	12,184	-0.01%
2021/06/16	0	0.00	20	27.01	26.00	-20	12,135	-0.16%
2021/06/15	2	26.55	21	27.00	26.85	-19	12,105	-0.16%
2021/06/11	6	26.50	0	0.00	26.45	6	12,121	0.05%
2021/06/10	3	26.68	2	27.03	26.25	1	12,153	0.01%
2021/06/09	12	26.43	1	26.80	26.95	11	12,165	0.09%
2021/06/08	0	0.00	1	26.50	26.40	-1	11,988	-0.01%
2021/06/07	4	26.04	6	26.08	25.85	-2	11,947	-0.02%
2021/06/03	1	26.40	0	0.00	25.95	1	11,841	0.01%
2021/06/02	5	26.10	5	25.50	25.55	0	11,831	0.00%
2021/06/01	0	0.00	3	26.43	26.20	-3	11,793	-0.03%
2021/05/31	3	25.90	2	26.10	26.50	1	11,751	0.01%
2021/05/28	4	25.41	1	25.55	25.55	3	11,981	0.03%
2021/05/27	0	0.00	1	23.60	24.30	-1	11,942	-0.01%
2021/05/25	1	23.50	12	24.48	23.60	-11	11,982	-0.09%
2021/05/24	1	23.00	0	0.00	23.25	1	12,050	0.01%
2021/05/20	0	0.00	1	22.00	21.35	-1	12,096	-0.01%
2021/05/18	1	21.30	0	0.00	21.80	1	12,151	0.01%
2021/05/17	10	20.00	1	19.90	19.90	9	12,151	0.07%
2021/05/13	6	21.94	4	22.11	22.50	2	11,986	0.02%
2021/05/12	2	23.70	0	0.00	22.75	2	11,919	0.02%
2021/05/11	21	25.89	0	0.00	25.25	21	11,737	0.18%
2021/05/10	1	27.80	32	28.58	27.80	-31	11,608	-0.27%
2021/05/06	5	25.73	0	0.00	25.60	5	11,383	0.04%
2021/05/05	2	25.50	4	25.65	25.00	-2	11,293	-0.02%
2021/05/04	6	26.17	10	29.00	26.20	-4	11,135	-0.04%
2021/05/03	6	28.90	1	28.95	28.85	5	10,869	0.05%
2021/04/29	10	30.60	13	30.74	30.60	-3	10,593	-0.03%
2021/04/28	7	32.14	10.3	32.20	31.80	-3.3	10,243	-0.03%
2021/04/27	27	31.33	19	29.99	30.55	8	9,693	0.08%
2021/04/26	15	28.94	10.3	29.53	29.75	4.7	8,976	0.05%
2021/04/23	1	27.05	2	27.23	27.05	-1	8,051	-0.01%
2021/04/22	6	26.57	0	0.00	25.20	6	7,897	0.08%
2021/04/21	0	0.00	2	26.90	26.75	-2	7,743	-0.03%
2021/04/20	0	0.00	5	25.41	25.65	-5	7,542	-0.07%
2021/04/19	2	24.80	2	25.35	24.90	0	7,507	0.00%
2021/04/16	2	24.95	0	0.00	24.90	2	7,506	0.03%
2021/04/15	2	24.90	1	25.20	25.20	1	7,505	0.01%
2021/04/14	9	25.01	5.7	23.91	24.65	3.3	7,507	0.04%
2021/04/13	11	27.43	13	27.69	25.65	-2	7,429	-0.03%
2021/04/12	23	28.39	9	28.26	27.60	14	7,244	0.19%
2021/04/09	23	27.80	68	27.70	27.35	-45	7,006	-0.64%
2021/04/08	75	26.61	78	26.35	26.10	-3	6,539	-0.05%
2021/04/07	37	24.86	83	24.66	26.90	-46	6,411	-0.72%
2021/04/06	118	24.29	64	24.61	24.55	54	6,453	0.84%	大買/
2021/04/01	13	23.67	34	24.08	24.40	-21	6,650	-0.32%
2021/03/31	13	23.28	3	23.30	23.05	10	6,498	0.15%
2021/03/29	5	22.45	7	22.63	22.40	-2	6,634	-0.03%
2021/03/26	9	22.57	8	22.44	22.40	1	6,809	0.01%
2021/03/25	13	23.03	5	22.95	22.75	8	6,999	0.11%
2021/03/24	0	0.00	0.2	23.30	23.30	-0.2	7,068	0.00%
2021/03/23	3	24.18	4	23.91	23.70	-1	7,298	-0.01%
2021/03/22	4	23.74	5	23.85	23.80	-1	7,206	-0.01%
2021/03/19	3	23.88	0	0.00	23.75	3	7,246	0.04%
2021/03/18	3	23.63	0	0.00	23.60	3	7,317	0.04%
2021/03/17	7	23.94	2	24.05	23.60	5	7,592	0.07%
2021/03/16	2	23.68	33	23.60	23.60	-31	7,732	-0.40%
2021/03/15	33	24.32	11	23.69	24.20	22	7,843	0.28%
2021/03/12	3	22.52	0	0.00	22.35	3	8,293	0.04%
2021/03/11	2	22.48	0	0.00	22.50	2	8,751	0.02%
2021/03/10	2	22.10	2	22.45	22.00	0	8,925	0.00%
2021/03/09	10	22.17	4	22.13	22.05	6	9,104	0.07%
2021/03/05	3	22.50	0	0.00	22.50	3	9,853	0.03%
2021/03/04	5	23.21	5	23.24	22.80	0	10,065	0.00%
2021/03/03	6	23.55	3	23.38	23.15	3	10,324	0.03%
2021/03/02	0	0.00	10	25.30	25.30	-10	10,218	-0.10%
2021/02/26	3	22.92	0	0.00	23.00	3	10,230	0.03%
2021/02/25	9	24.02	0	0.00	23.55	9	10,884	0.08%
2021/02/24	14	24.33	12	23.90	24.25	2	10,966	0.02%
2021/02/23	1	23.40	0	0.00	23.40	1	10,839	0.01%
2021/02/22	7	23.89	1	24.35	23.90	6	10,788	0.06%
2021/02/18	0	0.00	1	23.00	22.85	-1	10,663	-0.01%
2021/02/04	1	21.20	0	0.00	20.95	1	10,468	0.01%
2021/02/01	2	19.75	2	20.00	20.05	0	10,433	0.00%
2021/01/29	6	21.13	6	20.60	20.60	0	10,480	0.00%
2021/01/28	4	21.53	4	21.90	21.40	0	10,481	0.00%
2021/01/27	0	0.00	1	21.30	21.85	-1	10,410	-0.01%
2021/01/25	1	21.10	0	0.00	21.50	1	10,372	0.01%
2021/01/20	6	21.28	6	21.00	21.00	0	10,282	0.00%
2021/01/18	5	21.38	4	21.25	21.50	1	10,283	0.01%
2021/01/15	4	22.40	4	22.20	21.90	0	10,273	0.00%
2021/01/14	21	22.72	13	22.90	23.25	8	10,208	0.08%
2021/01/11	3	22.25	0	0.00	22.80	3	10,476	0.03%
2021/01/06	0	0.00	4	22.85	22.75	-4	10,263	-0.04%
2021/01/05	0	0.00	3	24.10	23.70	-3	10,140	-0.03%
2021/01/04	3	24.20	0	0.00	24.00	3	10,074	0.03%
2020/12/30	5	25.34	2.5	25.06	25.10	2.5	9,864	0.02%
2020/12/29	14	26.33	45	25.96	25.00	-31	9,700	-0.32%
2020/12/28	23	26.06	25	25.57	27.10	-2	9,191	-0.02%
2020/12/24	1	25.40	16	25.01	24.60	-15	8,713	-0.17%
2020/12/22	2	24.93	22	24.98	23.55	-20	8,524	-0.23%
2020/12/21	6	24.68	15	24.75	24.55	-9	8,407	-0.11%
2020/12/18	18	24.48	10	24.16	24.25	8	8,315	0.10%
2020/12/17	1	23.85	6	24.10	23.60	-5	8,165	-0.06%
2020/12/16	0	0.00	2	23.25	22.95	-2	7,958	-0.03%
2020/12/15	1	23.95	1	23.20	22.75	0	7,936	0.00%
2020/12/14	2	24.30	20	24.20	23.85	-18	7,872	-0.23%
2020/12/11	10	24.15	13	23.98	24.30	-3	7,860	-0.04%
2020/12/10	14	23.32	10	23.60	23.50	4	7,593	0.05%
2020/12/09	17	24.62	7	25.00	24.65	10	7,409	0.13%
2020/12/08	76	25.42	23	25.17	25.30	53	7,259	0.73%
2020/12/07	81	24.32	76	24.13	24.50	5	6,682	0.07%
2020/12/04	2	21.35	9	22.30	22.30	-7	6,248	-0.11%
2020/12/03	52	21.07	16	21.00	20.30	36	6,111	0.59%
2020/12/02	21	21.52	3	21.45	21.45	18	6,069	0.30%
2020/12/01	13	21.23	4	21.60	21.40	9	6,135	0.15%
2020/11/30	19	20.26	0.2	20.05	20.20	18.8	5,683	0.33%
2020/11/27	4	19.98	3.1	19.70	19.95	0.9	5,517	0.02%
2020/11/26	1.2	18.96	3.1	18.90	19.10	-1.9	5,195	-0.04%
2020/11/25	4	18.31	3	18.45	18.15	1	4,977	0.02%
2020/11/24	48.1	19.35	42	19.33	18.45	6.1	4,843	0.13%
2020/11/23	0	0.00	4.7	18.63	19.00	-4.7	4,156	-0.11%
2020/11/20	1	17.25	2.1	17.44	17.30	-1.1	3,988	-0.03%
2020/11/16	2	16.68	1	16.65	16.60	1	4,140	0.02%
2020/11/13	1	16.55	0	0.00	16.45	1	4,152	0.02%
2020/11/10	2	17.15	0	0.00	16.75	2	4,182	0.05%
2020/10/29	0.6	17.11	0	0.00	17.15	0.6	4,245	0.01%
2020/10/23	0	0.00	0.2	18.80	18.90	-0.2	4,402	-0.01%
2020/10/22	0.1	18.40	0	0.00	18.35	0.1	4,398	0.00%
2020/10/21	0.2	19.00	0	0.00	19.00	0.2	4,391	0.00%
2020/10/20	1.5	19.82	0	0.00	19.85	1.5	4,334	0.03%
2020/10/14	0	0.00	5	17.55	17.65	-5	4,353	-0.11%
2020/10/06	0	0.00	0	17.20	17.30	0	5,375	0.00%
2020/09/30	0	0.00	1	16.35	16.45	-1	5,467	-0.02%
2020/09/29	1	15.65	1	17.30	15.55	0	5,449	0.00%
2020/09/16	13	9.52	0	0.00	9.41	13	5,542	0.23%
2020/09/15	3	9.71	30	9.78	9.69	-27	5,444	-0.50%
2020/09/14	30	10.15	3	10.15	10.15	27	5,374	0.50%
2020/09/11	0	0.00	4.1	9.51	9.50	-4.1	5,211	-0.08%
2020/09/10	3	9.91	8	9.95	9.80	-5	5,174	-0.10%
2020/09/09	0	0.00	25.1	9.98	9.99	-25.1	5,154	-0.49%
2020/09/08	0	0.00	110	10.09	9.98	-110	5,201	-2.11%	大賣/鉅額交易
2020/09/07	10	10.55	1	10.35	10.05	9	5,180	0.17%
2020/09/04	2	10.00	0	0.00	10.25	2	5,126	0.04%
2020/09/03	0	0.00	2	10.25	10.25	-2	5,135	-0.04%
2020/08/27	3	10.35	0	0.00	10.25	3	5,453	0.06%
2020/08/26	121	11.00	22	11.04	10.60	99	5,289	1.87%	大買/
2020/08/24	0	0.00	4	10.16	10.30	-4	4,826	-0.08%
2020/08/20	1	9.45	0	0.00	9.22	1	4,736	0.02%
2020/08/19	0	0.00	4	10.07	9.94	-4	4,687	-0.09%
2020/08/18	2	9.90	2	9.90	9.87	0	4,663	0.00%
2020/08/14	4	9.76	0	0.00	9.80	4	4,642	0.09%
2020/08/13	0	0.00	3	10.04	9.86	-3	4,635	-0.06%
2020/08/12	1	10.05	0	0.00	10.10	1	4,617	0.02%
2020/08/11	5	10.15	7	10.32	10.40	-2	4,521	-0.04%
2020/08/06	2	9.77	0	0.00	9.74	2	4,390	0.05%
2020/08/05	0	0.00	10	9.82	9.85	-10	4,378	-0.23%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	2	9.82	0	0.00	9.82	2	4,343	0.05%
2020/07/28	5	9.84	0	0.00	9.51	5	4,339	0.12%
2020/07/24	3	10.50	10	10.45	10.45	-7	4,274	-0.16%
2020/07/23	1	10.80	0	0.00	11.05	1	4,198	0.02%
2020/07/22	1	10.80	0	0.00	11.00	1	4,048	0.02%
2020/07/21	0	0.00	2	9.92	10.60	-2	3,991	-0.05%
2020/07/20	2	9.09	1	9.12	10.10	1	3,962	0.03%
2020/07/17	2	10.10	2	9.97	9.95	0	3,936	0.00%
2020/07/15	1	10.20	1	10.60	10.25	0	3,905	0.00%
2020/07/14	0	0.00	4	10.74	10.60	-4	3,919	-0.10%
2020/07/13	6	9.90	2	11.00	11.45	4	3,884	0.10%
2020/07/10	2	10.68	0	0.00	10.65	2	3,708	0.05%
2020/07/09	13	11.81	0	0.00	11.80	13	3,645	0.36%
2020/07/08	19	13.61	11	13.55	13.10	8	3,509	0.23%
2020/07/06	1	10.80	0	0.00	11.40	1	3,002	0.03%
2020/07/03	2	10.13	1	10.35	10.40	1	2,902	0.03%
2020/07/02	0	0.00	2	9.40	9.47	-2	2,592	-0.08%
2020/07/01	0	0.00	6	8.48	8.61	-6	2,418	-0.25%
2020/06/29	0	0.00	8	7.85	7.82	-8	2,285	-0.35%
2020/06/24	1	8.00	2	8.00	7.96	-1	2,243	-0.04%
2020/06/23	3	8.09	2	8.05	8.37	1	2,162	0.05%
2020/06/22	2	7.64	0	0.00	7.61	2	2,067	0.10%
2020/06/15	1	7.26	7	7.81	8.10	-6	1,981	-0.30%
2020/06/12	1	7.14	0	0.00	7.40	1	1,893	0.05%
2020/06/11	3	7.61	2	7.64	7.50	1	1,869	0.05%
2020/06/10	2	7.90	0	0.00	7.90	2	1,823	0.11%
2020/06/09	1	8.12	7	8.22	8.20	-6	1,772	-0.34%
2020/06/08	1	8.11	0	0.00	8.37	1	1,724	0.06%
2020/06/05	1	8.03	0	0.00	8.04	1	1,673	0.06%
2020/06/03	10	7.97	3	8.12	8.25	7	1,531	0.46%
2020/05/18	0	0.00	3	6.23	6.21	-3	1,459	-0.21%
2020/05/15	3	6.38	0	0.00	6.22	3	1,454	0.21%
2020/05/12	0	0.00	10	6.68	6.73	-10	1,399	-0.71%
2020/05/08	0	0.00	4	6.74	6.65	-4	1,377	-0.29%
2020/04/30	16	6.75	1	6.60	6.70	15	1,309	1.15%
2020/04/20	1	6.37	0	0.00	6.37	1	1,276	0.08%
2020/03/25	0	0.00	1	5.00	5.01	-1	1,344	-0.07%
2020/03/23	1	4.15	0	0.00	4.15	1	1,399	0.07%
2020/03/20	0	0.00	1	4.49	4.37	-1	1,462	-0.07%
2020/03/19	1	4.14	0.2	4.14	4.14	0.8	1,454	0.06%
2020/03/18	0	0.00	2	4.64	4.59	-2	1,444	-0.14%
2020/03/17	0	0.00	2	4.63	4.64	-2	1,449	-0.14%
2020/03/13	2	5.01	0	0.00	5.08	2	1,502	0.13%
2020/03/11	0	6.00	0	0.00	6.00	0	1,485	0.00%
2020/03/09	9	6.06	0	0.00	5.74	9	1,484	0.61%
2020/03/04	1	6.60	3	6.54	6.57	-2	1,436	-0.14%
2020/03/03	0	0.00	1	6.91	6.75	-1	1,419	-0.07%
2020/03/02	5	6.68	2	6.68	6.70	3	1,393	0.22%
2020/02/27	4	6.95	2	7.44	7.06	2	1,355	0.15%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	4	8.28	3	8.31	8.28	1	1,221	0.08%
2020/02/24	0	0.00	1	9.20	9.20	-1	1,171	-0.09%
2020/02/11	0	0.00	3	9.20	9.14	-3	1,176	-0.26%
2020/02/10	3	9.08	0	0.00	9.08	3	1,178	0.25%
2020/01/30	0	0.00	20	9.49	9.27	-20	1,172	-1.71%
2020/01/14	0	0.00	2	10.45	10.45	-2	1,187	-0.17%
2020/01/13	3	10.22	1	10.30	10.30	2	1,185	0.17%
2020/01/07	0	0.00	11	10.40	10.45	-11	1,195	-0.92%
2020/01/06	0	0.00	5	10.55	10.50	-5	1,187	-0.42%
2020/01/02	10	10.95	0	0.00	10.85	10	1,163	0.86%
2019/12/31	0	0.00	10	10.75	10.80	-10	1,151	-0.87%
2019/12/30	1	11.00	0	0.00	10.90	1	1,141	0.09%
2019/12/27	0	0.00	2	10.40	10.60	-2	1,087	-0.18%
2019/12/26	2	10.25	10	10.35	10.30	-8	1,070	-0.75%
2019/12/20	11	10.95	10	11.00	10.85	1	992	0.10%
2019/12/19	0	0.00	2	10.60	10.65	-2	869	-0.23%
2019/12/17	2	10.60	2	10.45	10.40	0	782	-0.01%
2019/12/13	0	0.00	0.1	9.80	9.80	-0.1	714	-0.01%
2019/12/10	0	0.00	1	9.63	9.88	-1	679	-0.15%
2019/12/06	1	9.50	0	0.00	9.49	1	643	0.16%
2019/11/15	0	0.00	0.3	9.13	9.15	-0.3	583	-0.04%
2019/11/11	5	9.30	0	0.00	9.26	5	581	0.86%
2019/11/01	5	9.38	3	9.43	9.40	2	583	0.34%
2019/10/31	0	0.00	1	9.65	9.50	-1	585	-0.17%
2019/10/29	0	0.00	2	9.68	9.74	-2	575	-0.35%
2019/10/28	20	9.56	0	0.00	9.50	20	569	3.51%
2019/10/22	3	10.00	0	0.00	10.00	3	680	0.44%
2019/10/17	4	10.08	0	0.00	10.00	4	718	0.56%
2019/10/16	4	10.13	0	0.00	10.15	4	713	0.56%
2019/10/15	2	10.15	0	0.00	10.15	2	716	0.28%
2019/10/14	3	10.38	0	0.00	10.30	3	718	0.42%
2019/10/04	2	10.40	0	0.00	10.40	2	779	0.26%
2019/10/03	3	10.42	0	0.00	10.45	3	781	0.38%
2019/10/02	2	10.50	0	0.00	10.55	2	781	0.26%
2019/09/27	0	0.00	1	10.60	10.60	-1	788	-0.13%
2019/09/25	0	0.00	1	10.80	10.75	-1	797	-0.13%
2019/09/23	1	10.75	0	0.00	10.80	1	845	0.12%
2019/09/19	0	0.00	3	10.82	10.70	-3	849	-0.35%
2019/09/18	5	10.51	0	0.00	10.55	5	843	0.59%
2019/09/17	1	10.55	0	0.00	10.55	1	840	0.12%
2019/09/12	1	10.70	0	0.00	10.65	1	845	0.12%
2019/09/10	0	0.00	1	10.70	10.70	-1	851	-0.12%
2019/09/09	1	10.95	0	0.00	10.85	1	848	0.12%
2019/09/06	2	11.10	1	11.45	11.00	1	854	0.12%
2019/08/16	0	0.00	1	10.60	10.70	-1	1,207	-0.08%
2019/08/15	1	10.35	0	0.00	10.40	1	1,303	0.08%
2019/08/02	1	10.90	0	0.00	10.95	1	1,298	0.08%
2019/07/30	1	11.15	0	0.00	11.15	1	1,302	0.08%
2019/07/26	1	11.50	0	0.00	11.55	1	1,278	0.08%
2019/07/25	0	0.00	1	11.85	11.80	-1	1,249	-0.08%
2019/07/24	0	0.00	9	11.54	11.60	-9	1,163	-0.77%
2019/07/23	1	11.15	0	0.00	11.10	1	1,124	0.09%
2019/07/22	0	0.00	2	11.25	11.20	-2	1,125	-0.18%
2019/07/19	3	11.25	1	11.40	11.35	2	1,120	0.18%
2019/07/18	1	11.00	1	11.05	11.05	0	1,080	0.00%
2019/07/17	3	11.02	0	0.00	11.00	3	1,079	0.28%
2019/07/16	2	11.15	1	11.15	11.15	1	1,077	0.09%
2019/07/15	0	0.00	1	11.55	11.40	-1	1,077	-0.09%
2019/07/12	1	11.20	0	0.00	11.30	1	1,064	0.09%
2019/07/11	1	10.80	1	11.45	11.35	0	1,078	0.00%
2019/07/10	2	10.95	0	0.00	10.85	2	1,075	0.19%
2019/07/08	1	11.05	0	0.00	11.00	1	1,082	0.09%
2019/07/02	0	0.00	3	10.97	11.00	-3	1,097	-0.27%
2019/07/01	3	10.80	1	10.85	10.85	2	1,094	0.18%
2019/06/28	1	11.10	4	11.18	11.10	-3	1,084	-0.28%
2019/06/27	0	0.00	9.3	10.52	10.75	-9.3	1,061	-0.88%
2019/06/26	0	0.00	1	10.50	10.55	-1	1,059	-0.10%
2019/06/14	0	0.00	10	10.70	10.50	-10	1,063	-0.94%
2019/06/11	4	10.91	0	0.00	10.80	4	1,067	0.37%
2019/06/10	1	11.30	1	11.55	11.35	0	1,041	0.00%
2019/06/05	10	11.55	2	11.45	11.45	8	1,031	0.78%
2019/06/03	2	11.70	0.5	11.75	11.85	1.5	996	0.15%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/24	0	0.00	4	10.80	11.05	-4	913	-0.44%
2019/05/23	0	0.00	1	11.10	11.05	-1	991	-0.10%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/09	1	9.21	0	0.00	9.17	1	808	0.12%
2019/04/18	1	10.30	0	0.00	10.15	1	744	0.13%
2019/04/17	0	0.00	2	10.48	10.60	-2	731	-0.27%
2019/04/16	0	0.00	3	10.10	10.05	-3	697	-0.43%
2019/04/15	0	0.00	9.3	10.09	9.99	-9.3	688	-1.35%
2019/04/10	3	10.02	0	0.00	10.05	3	678	0.44%
2019/04/09	0	0.00	2	10.35	10.35	-2	667	-0.30%
2019/04/08	2	10.10	0	0.00	10.15	2	666	0.30%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	5	10.00	0	0.00	10.00	5	653	0.77%
2019/03/28	4	10.10	0	0.00	10.20	4	667	0.60%
2019/03/25	2	10.13	1	10.30	10.25	1	738	0.14%
2019/03/20	0	0.00	5	10.59	10.60	-5	778	-0.64%
2019/03/19	1	10.50	1	10.60	10.65	0	777	0.00%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/14	1	10.75	0	0.00	10.75	1	764	0.13%
2019/03/12	1	10.85	0	0.00	10.90	1	766	0.13%
2019/03/11	0	0.00	1	11.05	11.10	-1	762	-0.13%
2019/03/07	1	10.85	0	0.00	10.70	1	765	0.13%
2019/03/06	0	0.00	2	10.90	11.00	-2	764	-0.26%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/27	2	10.90	0	0.00	11.00	2	736	0.27%
2019/02/26	0	0.00	2	11.18	11.05	-2	724	-0.28%
2019/02/25	7	11.25	1	11.00	11.00	6	706	0.85%
2019/02/22	1	11.45	8	11.44	11.40	-7	666	-1.05%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/02/20	0	0.00	1	9.73	9.63	-1	524	-0.19%
2019/02/18	1	9.60	0	0.00	9.58	1	519	0.19%
2019/02/15	0	0.00	1	9.82	9.69	-1	516	-0.19%
2019/02/14	4	9.49	0	0.00	9.64	4	507	0.79%
2019/01/17	0	0.00	30	9.13	9.15	-30	524	-5.72%
2019/01/16	0	0.00	106	9.11	9.11	-106	546	-19.40%	大賣/鉅額交易
2019/01/11	0	0.00	36	9.45	9.36	-36	546	-6.58%
2019/01/10	0	0.00	0.2	9.54	9.53	-0.2	546	-0.04%
2019/01/07	2	9.53	0	0.00	9.41	2	553	0.36%
2019/01/04	5	9.30	0	0.00	9.47	5	557	0.90%
2019/01/02	15	9.90	0	0.00	9.90	15	576	2.60%
2018/12/28	50	9.91	0	0.00	9.90	50	577	8.66%
2018/12/27	63	9.90	0	0.00	9.87	63	584	10.77%
2018/12/26	18	10.00	0	0.00	9.90	18	578	3.11%
2018/12/25	4	10.00	0	0.00	9.98	4	577	0.69%
2018/12/24	0	0.00	11	10.15	10.05	-11	575	-1.91%
2018/12/21	4	10.09	0	0.00	10.10	4	574	0.70%
2018/12/20	1	10.40	0	0.00	10.40	1	546	0.18%
2018/12/19	0	0.00	5	10.60	10.80	-5	523	-0.95%
2018/12/18	2	10.08	5	10.15	10.15	-3	489	-0.61%
2018/12/14	20	9.72	0	0.00	10.00	20	459	4.35%
2018/12/13	14	9.55	3	9.40	9.58	11	441	2.49%
2018/12/06	1	9.01	0	0.00	8.90	1	456	0.22%
2018/11/30	1	9.26	0	0.00	9.25	1	492	0.20%
2018/11/29	1	9.36	0	0.00	9.37	1	488	0.20%
2018/11/20	0	0.00	2	8.76	8.75	-2	510	-0.39%
2018/11/19	0	0.00	1	8.70	8.77	-1	513	-0.19%
2018/11/14	1	8.51	0	0.00	8.55	1	523	0.19%
2018/11/13	1	8.35	0	0.00	8.51	1	532	0.19%
2018/11/12	1	8.61	0	0.00	8.62	1	539	0.19%
2018/11/01	0	0.00	1	8.86	9.00	-1	670	-0.15%
2018/10/26	0	0.00	1	8.04	8.03	-1	744	-0.13%
2018/10/25	1	8.07	0	0.00	8.07	1	774	0.13%
2018/10/22	0	0.00	1	9.46	9.40	-1	759	-0.13%
2018/10/09	0	0.00	0.6	10.75	10.75	-0.6	861	-0.07%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/09/28	1	11.50	0	0.00	11.40	1	1,033	0.10%
2018/09/06	0	0.00	2	12.35	12.55	-2	1,217	-0.16%
2018/09/04	1	12.25	0	0.00	12.30	1	1,260	0.08%
2018/09/03	2	12.20	0	0.00	12.20	2	1,302	0.15%
2018/08/30	0	0.00	2	12.45	12.35	-2	1,371	-0.15%
2018/08/29	2	12.25	0	0.00	12.30	2	1,446	0.14%
2018/08/28	0	0.00	1	12.40	12.35	-1	1,487	-0.07%
2018/08/24	0	0.00	1	12.25	12.25	-1	1,629	-0.06%
2018/08/22	1	12.30	0	0.00	12.30	1	1,934	0.05%
2018/08/16	1	12.10	1	12.45	12.50	0	2,570	0.00%
2018/08/15	1	12.10	0	0.00	12.30	1	2,602	0.04%
2018/08/13	1	12.90	2	12.30	12.30	-1	2,638	-0.04%
2018/08/10	5	13.24	0	0.00	12.90	5	2,604	0.19%
2018/08/09	0	0.00	1	14.10	13.65	-1	2,580	-0.04%
2018/08/08	0	0.00	10	13.80	13.60	-10	2,603	-0.38%
2018/08/07	0	0.00	1	13.95	13.90	-1	2,608	-0.04%
2018/08/02	14	14.31	1	14.50	13.90	13	2,625	0.50%
2018/08/01	1	13.30	3	13.93	14.35	-2	2,596	-0.08%
2018/07/30	1	13.35	0.1	13.20	13.30	0.9	2,560	0.03%
2018/07/26	1	13.60	0	0.00	13.60	1	2,549	0.04%
2018/07/20	0	0.00	1	14.25	13.80	-1	2,530	-0.04%
2018/07/19	1	14.05	0	0.00	13.90	1	2,515	0.04%
2018/07/17	1	14.05	2	14.28	14.00	-1	2,504	-0.04%
2018/07/16	2	14.70	4	14.63	14.60	-2	2,467	-0.08%
2018/07/13	0	0.00	7.4	12.77	13.45	-7.4	2,337	-0.32%
2018/07/12	5	12.10	0	0.00	12.25	5	2,322	0.22%
2018/07/09	0	0.00	1	12.45	12.45	-1	2,343	-0.04%
2018/07/06	1	12.00	0	0.00	12.30	1	2,349	0.04%
2018/07/03	2	13.10	0	0.00	12.90	2	2,339	0.09%
2018/07/02	0	0.00	1	13.45	13.20	-1	2,338	-0.04%
2018/06/29	1	13.10	0	0.00	13.15	1	2,337	0.04%
2018/06/27	0	0.00	2	13.30	13.15	-2	2,352	-0.09%
2018/06/25	2	13.10	0	0.00	13.10	2	2,345	0.09%
2018/06/21	0	0.00	1	13.85	13.60	-1	2,346	-0.04%
2018/06/20	2	13.75	0	0.00	13.60	2	2,352	0.09%
2018/06/19	1	14.35	0	0.00	14.30	1	2,312	0.04%
2018/06/15	0	0.00	8	14.38	14.80	-8	2,293	-0.35%
2018/06/14	0	0.00	31	14.20	14.15	-31	2,251	-1.38%
2018/06/13	3	14.22	0	0.00	14.00	3	2,246	0.13%
2018/06/12	2	14.30	3	14.53	14.20	-1	2,234	-0.04%
2018/06/11	2	14.10	20	14.10	14.10	-18	2,217	-0.81%
2018/06/07	5	14.90	0	0.00	14.80	5	2,186	0.23%
2018/06/06	20	14.95	6	14.93	15.10	14	2,157	0.65%
2018/06/05	1	14.55	0	0.00	14.70	1	2,088	0.05%
2018/06/04	2	14.80	6	14.70	14.70	-4	2,062	-0.19%
2018/06/01	6	14.47	1	14.50	14.30	5	2,029	0.25%
2018/05/31	12	14.95	1	14.80	14.70	11	1,961	0.56%
2018/05/30	19	15.07	1	14.95	15.35	18	1,847	0.97%
2018/05/29	5	15.25	28	15.51	15.70	-23	1,679	-1.37%
2018/05/28	10	13.04	15	13.80	14.30	-5	1,306	-0.38%
2018/05/25	9	13.23	5	12.83	13.05	4	1,166	0.34%
2018/05/23	1	12.20	2	12.40	12.30	-1	1,086	-0.09%
2018/05/22	10	12.55	3	12.28	12.65	7	1,056	0.66%
2018/05/21	0	0.00	10	11.60	11.60	-10	1,016	-0.98%
2018/05/18	2	11.58	0	0.00	11.50	2	1,036	0.19%
2018/05/16	0	0.00	13	11.70	11.80	-13	1,059	-1.23%
2018/05/09	0	0.00	5	11.12	11.55	-5	1,135	-0.44%
2018/05/03	0	0.00	3	10.90	10.75	-3	1,327	-0.23%
2018/04/30	0	0.00	2	10.85	10.90	-2	1,382	-0.14%
2018/04/26	5	10.77	5	11.15	10.75	0	1,575	0.00%
2018/04/25	8	10.76	0	0.00	10.85	8	1,607	0.50%
2018/04/24	1	11.00	11	11.10	11.00	-10	1,631	-0.61%
2018/04/23	1	11.15	0	0.00	11.15	1	1,660	0.06%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/18	0	0.00	4	11.60	11.65	-4	1,756	-0.23%
2018/04/17	8	11.55	3	11.60	11.40	5	1,764	0.28%
2018/04/13	1	12.00	0	0.00	12.05	1	1,821	0.05%
2018/04/11	0	0.00	1	11.85	11.75	-1	1,974	-0.05%
2018/04/03	0	0.00	1	11.95	11.95	-1	2,253	-0.04%
2018/04/02	0	0.00	1	11.95	11.90	-1	2,296	-0.04%
2018/03/31	2	11.75	0	0.00	11.75	2	2,398	0.08%
2018/03/30	2	12.00	5	12.20	11.95	-3	2,678	-0.11%
2018/03/28	1	12.15	7	12.25	12.20	-6	2,822	-0.21%
2018/03/27	7	12.29	1	12.60	12.35	6	2,841	0.21%
2018/03/26	4	12.24	1	12.50	12.45	3	2,836	0.11%
2018/03/23	0	0.00	1	12.40	12.40	-1	2,838	-0.04%
2018/03/21	0	0.00	2	13.08	13.10	-2	2,822	-0.07%
2018/03/19	1	12.95	0	0.00	12.95	1	2,843	0.04%
2018/03/14	0	0.00	1	13.10	13.00	-1	2,899	-0.03%
2018/03/13	3	12.85	0	0.00	12.85	3	2,915	0.10%
2018/03/09	1	12.95	1	13.00	12.95	0	2,974	0.00%
2018/03/08	1	12.90	30	12.91	12.95	-29	3,025	-0.96%
2018/03/07	1	13.00	10	12.85	12.90	-9	3,024	-0.30%
2018/03/06	1	13.10	0	0.00	13.15	1	3,052	0.03%
2018/03/05	0	0.00	1	13.40	13.05	-1	3,113	-0.03%
2018/03/02	1	13.20	0	0.00	13.20	1	3,304	0.03%
2018/03/01	1	13.30	0	0.00	13.35	1	3,324	0.03%
2018/02/27	1	13.60	1	13.80	13.45	0	3,354	0.00%
2018/02/26	4	13.63	30	13.63	13.65	-26	3,398	-0.76%
2018/02/23	17	13.83	2	13.95	13.75	15	3,459	0.43%
2018/02/09	1	13.10	1	13.35	13.35	0	3,575	0.00%
2018/02/08	1	13.65	1	13.80	13.65	0	3,582	0.00%
2018/02/06	3	14.12	30	13.87	13.60	-27	3,657	-0.74%
2018/02/05	1	14.85	10	14.85	14.95	-9	3,698	-0.24%
2018/02/02	10	15.45	0	0.00	15.40	10	3,765	0.27%
2018/01/31	10	15.70	0	0.00	15.55	10	3,861	0.26%
2018/01/30	11	15.72	1	15.85	15.70	10	3,919	0.26%
2018/01/29	1	15.65	1	15.95	16.15	0	3,953	0.00%
2018/01/26	1	15.50	2	15.68	15.55	-1	3,923	-0.03%
2018/01/24	1	15.60	2	15.60	15.45	-1	4,103	-0.02%
2018/01/23	5	16.18	5	16.00	15.85	0	4,214	0.00%
2018/01/22	2	15.30	2	15.65	15.90	0	4,257	0.00%
2018/01/19	1	15.25	0	0.00	15.20	1	4,505	0.02%
2018/01/18	1	15.55	0	0.00	15.55	1	4,836	0.02%
2018/01/17	10	15.73	0	0.00	15.75	10	4,940	0.20%
2018/01/16	0	0.00	24	15.85	15.95	-24	4,929	-0.49%
2018/01/15	0	0.00	10	15.40	15.40	-10	4,882	-0.20%
2018/01/11	10	15.40	1	15.40	15.40	9	5,006	0.18%
2018/01/10	11	15.24	1	15.25	15.15	10	5,052	0.20%
2018/01/09	23	15.38	20	15.43	15.35	3	5,136	0.06%
2018/01/08	11	15.52	3	15.50	15.50	8	5,334	0.15%
2018/01/05	18	16.23	100	16.50	16.10	-82	5,345	-1.53%
2018/01/04	103	16.24	4	16.46	16.80	99	5,258	1.88%	大買/
2018/01/03	10	15.35	5	15.40	15.50	5	5,045	0.10%
2018/01/02	18	15.50	0	15.45	15.45	18	5,017	0.36%