鈺創 (5351)-凱基-台中券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
47.75
漲跌
--
漲幅
0.00%
成交量
2,272張
產業
上櫃半導體類股▲0.18%
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－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/05/14	0	0.00	1	47.75	47.75	-1	5,735	-0.02%
2024/05/10	8	45.09	5.4	44.14	45.35	2.6	5,894	0.04%
2024/05/09	2.1	45.49	11.3	45.39	44.50	-9.2	5,900	-0.16%
2024/05/08	3	48.00	3	48.05	48.05	0	5,798	0.00%
2024/05/07	3	48.60	0	0.00	48.00	3	5,832	0.05%
2024/05/03	1	48.30	1	47.90	47.60	0	5,841	0.00%
2024/05/02	3	47.60	10	48.00	47.80	-7	5,913	-0.12%
2024/04/29	10	47.80	0.2	48.30	48.55	9.8	6,094	0.16%
2024/04/26	5	48.01	0	0.00	47.45	5	6,198	0.08%
2024/04/25	3.9	47.82	3	47.75	47.55	0.9	6,268	0.01%
2024/04/24	4	48.84	3	48.35	48.20	1	6,378	0.02%
2024/04/23	0.1	46.95	2	47.45	47.00	-1.9	6,497	-0.03%
2024/04/22	2.1	44.75	0	0.00	44.05	2.1	6,937	0.03%
2024/04/19	0	0.00	2	44.80	45.50	-2	7,481	-0.03%
2024/04/18	3	48.37	4	47.55	48.20	-1	7,501	-0.01%
2024/04/17	2	48.25	0	0.00	48.50	2	7,725	0.03%
2024/04/16	2	48.35	1	48.05	47.60	1	7,773	0.01%
2024/04/15	2	51.00	0	0.00	50.20	2	7,719	0.03%
2024/04/12	19	53.51	14	53.19	53.00	5	7,663	0.07%
2024/04/10	30	53.89	17	53.34	52.50	13	7,296	0.18%
2024/04/09	0	0.00	5	51.90	52.40	-5	7,184	-0.07%
2024/04/02	2	53.10	2	52.80	52.80	0	7,671	0.00%
2024/04/01	8	53.10	5	52.88	52.90	3	7,783	0.04%
2024/03/29	1	50.80	0	0.00	50.80	1	7,734	0.01%
2024/03/27	0	52.20	0	0.00	52.00	0	7,800	0.00%
2024/03/26	0	0.00	0	51.70	52.00	0	7,791	0.00%
2024/03/25	0	51.15	0.3	51.50	51.70	-0.3	7,732	0.00%
2024/03/22	1	50.90	0.2	50.60	50.40	0.8	7,963	0.01%
2024/03/21	0.1	50.00	30.2	50.61	50.50	-30.1	8,142	-0.37%
2024/03/20	4	48.90	0	0.00	50.20	4	8,284	0.05%
2024/03/18	0	0.00	2	48.65	48.60	-2	8,724	-0.02%
2024/03/15	0	48.55	3	48.70	48.45	-3	8,966	-0.03%
2024/03/14	7	49.14	2	49.60	49.35	5	9,565	0.05%
2024/03/13	5	49.40	2	50.20	49.05	3	10,178	0.03%
2024/03/12	5	51.30	0	0.00	51.00	5	10,233	0.05%
2024/03/11	15	50.43	3.1	50.79	51.00	11.9	10,345	0.12%
2024/03/08	0.1	49.15	13	49.15	49.00	-12.9	10,442	-0.12%
2024/03/07	15	50.09	3	49.72	49.50	12	10,625	0.11%
2024/03/06	4	50.80	7	50.87	50.60	-3	10,930	-0.03%
2024/03/05	0	0.00	3	51.80	51.40	-3	11,163	-0.03%
2024/03/04	7	53.33	5	53.10	52.70	2	11,588	0.02%
2024/03/01	2	53.80	3	53.83	52.80	-1	12,189	-0.01%
2024/02/29	15	54.65	19.1	54.49	53.80	-4.1	12,476	-0.03%
2024/02/27	17	54.34	76	54.54	54.00	-59	13,345	-0.44%
2024/02/26	19	53.48	1	53.10	53.50	18	14,202	0.13%
2024/02/23	3	51.50	3	52.50	51.30	0	14,639	0.00%
2024/02/22	0	0.00	10	53.04	52.10	-10	15,525	-0.06%
2024/02/21	0.2	52.60	0.3	52.70	52.30	-0.1	15,791	0.00%
2024/02/20	5.2	53.20	3.1	52.93	52.60	2.1	15,766	0.01%
2024/02/19	0	51.30	3	50.97	51.30	-3	15,552	-0.02%
2024/02/16	2	51.00	4	50.33	50.80	-2	15,717	-0.01%
2024/02/15	0.1	48.50	0	0.00	48.55	0.1	15,673	0.00%
2024/02/05	5.1	48.09	5	48.49	48.00	0.1	15,706	0.00%
2024/02/02	1.2	50.50	1	51.50	50.30	0.2	15,581	0.00%
2024/02/01	1	51.00	2	50.90	50.80	-1	15,532	-0.01%
2024/01/31	3	51.27	1	51.30	51.20	2	15,580	0.01%
2024/01/30	1	51.30	5	51.30	51.30	-4	15,725	-0.03%
2024/01/29	0	51.90	0	0.00	51.90	0	15,783	0.00%
2024/01/26	5	51.80	1	51.30	51.30	4	15,783	0.03%
2024/01/25	6	52.17	8	51.58	51.50	-2	15,778	-0.01%
2024/01/24	9	53.67	8	53.14	52.60	1	15,725	0.01%
2024/01/23	8	54.34	6	54.00	53.70	2	15,682	0.01%
2024/01/22	6	53.55	3	53.80	54.20	3	15,614	0.02%
2024/01/19	5	52.72	4	52.48	52.20	1	15,520	0.01%
2024/01/18	3	53.03	2	52.50	52.40	1	15,507	0.01%
2024/01/17	24	53.34	1	53.50	53.50	23	15,608	0.15%
2024/01/16	41	54.48	11.1	54.98	54.30	29.9	15,416	0.19%
2024/01/15	4.8	56.09	18.2	56.09	57.20	-13.4	14,896	-0.09%
2024/01/12	3	52.83	46	53.15	52.90	-43	14,331	-0.30%
2024/01/11	21	53.74	12.1	53.72	53.20	8.9	14,254	0.06%
2024/01/10	1	52.10	9	50.90	52.00	-8	14,077	-0.06%
2024/01/09	0.1	51.00	0	0.00	51.20	0.1	14,025	0.00%
2024/01/05	17	51.51	0	0.00	51.70	17	13,948	0.12%
2024/01/04	0.1	51.00	1	50.80	50.60	-1	13,983	-0.01%
2024/01/03	4	51.73	2.3	51.55	51.20	1.7	14,039	0.01%
2024/01/02	2.9	53.05	2	52.80	52.50	0.9	14,051	0.01%
2023/12/29	7.3	54.01	3	54.10	54.00	4.3	13,970	0.03%
2023/12/28	11	53.77	5	53.56	53.80	6	13,852	0.04%
2023/12/27	33	52.62	3	52.70	53.20	30	13,525	0.22%
2023/12/26	8	52.05	1	51.70	51.60	7	13,390	0.05%
2023/12/25	0	0.00	3	50.40	50.80	-3	13,279	-0.02%
2023/12/22	1	51.30	1	51.30	51.10	0	13,230	0.00%
2023/12/21	4	51.38	4	50.88	50.70	0	13,182	0.00%
2023/12/20	2	51.35	5	51.10	51.00	-3	13,115	-0.02%
2023/12/19	5.1	51.42	8	51.38	51.00	-2.9	13,050	-0.02%
2023/12/18	0	0.00	2	53.65	53.50	-2	12,753	-0.02%
2023/12/15	4.1	52.84	1	52.90	52.50	3.1	12,512	0.03%
2023/12/14	3	54.67	13.1	53.56	53.20	-10.1	12,311	-0.08%
2023/12/13	13.5	53.57	1	53.60	53.60	12.5	11,917	0.10%
2023/12/12	3.3	53.57	7	53.44	53.30	-3.7	11,899	-0.03%
2023/12/11	27	54.59	16	54.58	53.90	11	11,702	0.09%
2023/12/08	24.1	53.85	18	54.09	53.80	6.1	11,084	0.06%
2023/12/07	2	49.95	2	50.28	49.80	0	10,438	0.00%
2023/12/06	2.1	50.98	8	51.13	51.00	-6	10,354	-0.06%
2023/12/05	1	51.40	1	50.70	50.00	0	10,287	0.00%
2023/12/04	7.1	51.56	2	51.70	51.10	5.1	10,257	0.05%
2023/12/01	9	53.87	11	53.41	52.80	-2	10,127	-0.02%
2023/11/30	19	53.48	1.5	53.26	53.10	17.5	9,951	0.18%
2023/11/29	4	52.23	2	52.75	53.80	2	9,716	0.02%
2023/11/28	72	51.69	73.2	52.03	52.60	-1.2	9,245	-0.01%
2023/11/27	2	52.25	6	50.93	50.40	-4	8,622	-0.05%
2023/11/24	21	54.36	25.1	54.49	53.50	-4.1	8,249	-0.05%
2023/11/22	6	49.74	8	49.77	50.20	-2	5,951	-0.03%
2023/11/21	64.5	50.98	75.1	49.97	48.20	-10.6	5,352	-0.20%
2023/11/20	2	47.00	8	47.49	47.95	-6	4,382	-0.14%
2023/11/17	0	0.00	7	43.66	43.60	-7	4,030	-0.17%
2023/11/16	1.1	43.53	0	0.00	43.50	1.1	3,995	0.03%
2023/11/15	1	45.30	9	44.42	43.95	-8	3,944	-0.20%
2023/11/13	0	0.00	0.2	43.75	44.00	-0.2	3,665	-0.01%
2023/11/10	3	42.88	0.1	42.78	42.45	2.9	3,600	0.08%
2023/11/09	0	0.00	1.3	42.59	42.60	-1.3	3,570	-0.04%
2023/11/08	1	42.80	4.2	42.95	42.90	-3.2	3,588	-0.09%
2023/11/07	11.1	43.86	6	43.95	43.95	5.1	3,510	0.14%
2023/11/06	8	43.05	8	43.25	43.60	0	3,345	0.00%
2023/11/01	3	41.77	0	0.00	41.40	3	3,258	0.09%
2023/10/27	0	0.00	0.1	41.30	41.25	-0.1	3,223	0.00%
2023/10/26	0	0.00	2	41.85	41.80	-2	3,250	-0.06%
2023/10/25	7	43.84	1	43.50	43.85	6	3,251	0.18%
2023/10/17	0	0.00	1	43.20	42.30	-1	3,517	-0.03%
2023/10/13	0	0.00	1.1	43.24	43.15	-1.1	3,695	-0.03%
2023/10/12	3	43.68	4	43.69	43.75	-1	3,758	-0.03%
2023/10/11	1	43.75	0	0.00	42.05	1	3,735	0.03%
2023/10/03	0	0.00	2	42.00	42.05	-2	3,598	-0.06%
2023/09/27	1	39.50	0	39.90	39.80	1	3,515	0.03%
2023/09/26	1.1	40.24	0	0.00	40.00	1.1	3,531	0.03%
2023/09/20	0	0.00	1	43.00	42.40	-1	3,521	-0.03%
2023/09/19	0	0.00	3	43.47	42.65	-3	3,549	-0.08%
2023/09/18	2	43.60	0	0.00	43.15	2	3,554	0.06%
2023/09/15	0.1	44.05	0	0.00	43.95	0.1	3,572	0.00%
2023/09/14	0	0.00	3	43.07	43.25	-3	3,515	-0.09%
2023/09/13	1	41.60	0	0.00	41.50	1	3,505	0.03%
2023/09/12	1	41.90	0	0.00	42.00	1	3,582	0.03%
2023/09/08	2	43.55	2	43.25	42.35	0	3,684	0.00%
2023/09/07	2	44.50	1	44.20	44.10	1	3,710	0.03%
2023/09/06	2	43.83	7	43.54	43.50	-5	3,614	-0.14%
2023/09/05	5	44.11	10	43.81	43.40	-5	3,523	-0.14%
2023/09/04	2	41.85	3	42.30	42.40	-1	3,340	-0.03%
2023/09/01	1	41.90	0	0.00	41.15	1	3,293	0.03%
2023/08/31	40	42.39	32	42.85	41.35	8	3,266	0.24%
2023/08/30	0	41.00	0	0.00	40.70	0	3,207	0.00%
2023/08/29	0	0.00	1	39.80	39.65	-1	3,229	-0.03%
2023/08/25	1	39.40	0	0.00	39.00	1	3,489	0.03%
2023/08/24	0	0.00	1	38.95	38.95	-1	3,530	-0.03%
2023/08/21	0	39.75	0	0.00	39.50	0	3,662	0.00%
2023/08/17	0	0.00	5	40.05	40.20	-5	3,728	-0.13%
2023/08/16	1	39.65	0	0.00	39.70	1	3,749	0.03%
2023/08/10	0	40.25	0	0.00	40.25	0	3,960	0.00%
2023/08/09	0	0.00	2	40.85	40.90	-2	3,957	-0.05%
2023/08/08	0	0.00	1	41.94	41.60	-1	3,959	-0.03%
2023/08/07	0	0.00	5	40.95	41.95	-5	3,956	-0.13%
2023/08/02	1	41.80	1	41.00	41.15	0	3,987	0.00%
2023/08/01	3	42.63	0	0.00	42.25	3	3,964	0.08%
2023/07/31	2	43.40	0	0.00	42.65	2	3,998	0.05%
2023/07/28	2	44.00	0	0.00	44.00	2	3,989	0.05%
2023/07/27	7	44.91	4.5	45.38	45.00	2.5	3,924	0.06%
2023/07/26	0	0.00	3	42.75	43.70	-3	3,610	-0.08%
2023/07/25	2	42.95	10	44.10	42.60	-8	3,529	-0.23%
2023/07/21	0	42.85	2	42.85	42.70	-2	3,497	-0.06%
2023/07/20	0	0.00	1	43.65	43.35	-1	3,532	-0.03%
2023/07/19	1.5	43.19	1	43.90	43.20	0.5	3,479	0.01%
2023/07/18	1	41.55	0	0.00	41.50	1	3,366	0.03%
2023/07/17	12	42.48	5	42.75	42.10	7	3,377	0.21%
2023/07/14	1	41.00	0	0.00	42.05	1	3,321	0.03%
2023/07/13	0	0.00	1	40.10	40.60	-1	3,311	-0.03%
2023/07/11	0	0.00	3	40.90	40.60	-3	3,377	-0.09%
2023/07/05	8	42.12	0	0.00	42.00	8	4,029	0.20%
2023/07/04	0	0.00	2	41.95	41.90	-2	4,106	-0.05%
2023/06/30	0	0.00	2	42.30	42.35	-2	4,395	-0.05%
2023/06/29	2	42.90	2	42.60	42.15	0	4,523	0.00%
2023/06/28	2	42.00	0	0.00	41.70	2	4,534	0.04%
2023/06/27	2	41.55	3	41.60	41.65	-1	4,594	-0.02%
2023/06/26	1	42.45	0	0.00	42.65	1	4,655	0.02%
2023/06/21	2	43.73	0	0.00	43.70	2	4,823	0.04%
2023/06/19	1	45.20	0	0.00	44.45	1	5,051	0.02%
2023/06/16	1	45.90	6	46.01	45.60	-5	5,065	-0.10%
2023/06/15	6	45.75	0	0.00	45.50	6	5,010	0.12%
2023/06/13	3	44.80	3	45.05	44.95	0	4,966	0.00%
2023/06/09	0	0.00	1	43.90	44.20	-1	4,924	-0.02%
2023/06/08	4	43.36	0	0.00	43.20	4	4,968	0.08%
2023/06/07	1.9	43.91	2	43.93	44.20	-0.1	5,035	0.00%
2023/06/06	2	43.63	8	43.54	43.40	-6	5,144	-0.12%
2023/06/05	6	44.76	4	44.65	44.55	2	5,204	0.04%
2023/06/02	2	44.20	0	0.00	43.75	2	5,230	0.04%
2023/06/01	4	44.26	0	0.00	44.15	4	5,248	0.08%
2023/05/31	10	46.18	3	45.30	45.30	7	5,333	0.13%
2023/05/30	6	43.69	8	43.88	43.90	-2	5,180	-0.04%
2023/05/26	1	42.45	3	42.73	42.30	-2	5,175	-0.04%
2023/05/25	7	43.43	7	42.99	42.95	0	5,220	0.00%
2023/05/24	0	0.00	1	42.90	42.90	-1	5,232	-0.02%
2023/05/22	1	42.60	2	42.85	42.70	-1	5,305	-0.02%
2023/05/17	1	43.05	0	0.00	42.70	1	5,412	0.02%
2023/05/16	0	0.00	5	41.16	41.95	-5	5,321	-0.09%
2023/05/15	5	40.05	0	40.05	40.05	5	5,302	0.09%
2023/05/12	0	0.00	5	41.04	40.95	-5	5,382	-0.09%
2023/05/10	4	40.10	1.1	40.10	40.55	2.9	5,578	0.05%
2023/05/09	10	40.44	1	41.50	40.30	9	5,652	0.16%
2023/05/08	0	0.00	12	40.85	40.75	-12	5,775	-0.21%
2023/05/05	5	40.61	0	0.00	40.55	5	6,488	0.08%
2023/05/04	0	0.00	1	41.15	41.00	-1	6,814	-0.01%
2023/05/03	3	42.05	0	0.00	42.05	3	6,917	0.04%
2023/04/27	0	42.00	0	0.00	41.85	0	7,096	0.00%
2023/04/26	0	0.00	1	40.45	41.40	-1	7,073	-0.01%
2023/04/25	1	41.65	1	42.95	41.55	0	7,110	0.00%
2023/04/24	1	44.10	1	44.30	43.55	0	7,090	0.00%
2023/04/21	1	44.30	1	44.95	44.25	0	7,131	0.00%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/18	6	46.63	0	0.00	46.25	6	7,313	0.08%
2023/04/17	2	46.65	1	46.55	46.55	1	7,442	0.01%
2023/04/14	1	47.10	1	47.70	46.75	0	7,485	0.00%
2023/04/13	16	48.48	16	47.57	47.15	0	7,464	0.00%
2023/04/12	23	48.64	23	48.43	49.45	0	7,295	0.00%
2023/04/11	18	48.31	14	48.33	48.40	4	7,151	0.06%
2023/04/10	0	0.00	2	46.60	46.45	-2	7,133	-0.03%
2023/04/07	7	48.09	6	47.65	47.25	1	7,124	0.01%
2023/03/31	2	48.05	4	47.41	47.40	-2	7,123	-0.03%
2023/03/30	2	46.45	3	46.73	46.60	-1	6,883	-0.01%
2023/03/29	1	44.90	1	45.00	45.30	0	6,775	0.00%
2023/03/28	2	45.60	0	0.00	45.00	2	6,792	0.03%
2023/03/24	1	47.25	0	0.00	47.55	1	6,749	0.01%
2023/03/23	0.1	45.80	2	44.30	47.25	-1.9	6,585	-0.03%
2023/03/22	5	44.87	12	44.81	44.60	-7	6,383	-0.11%
2023/03/21	0	0.00	3	44.15	44.50	-3	6,379	-0.05%
2023/03/20	1	43.05	0.5	42.91	43.75	0.5	6,379	0.01%
2023/03/17	14	42.61	0	0.00	42.40	14	6,415	0.22%
2023/03/16	0	0.00	1	42.70	42.20	-1	6,449	-0.02%
2023/03/15	3	44.12	13	43.92	43.55	-10	6,491	-0.15%
2023/03/13	0	44.85	10	44.55	44.80	-10	6,666	-0.15%
2023/03/10	4	46.36	1	46.00	45.50	3	6,818	0.04%
2023/03/09	7	48.21	1	48.00	47.50	6	7,277	0.08%
2023/03/08	0	48.55	2	48.63	48.35	-2	7,514	-0.03%
2023/03/07	0	0.00	1	48.35	48.35	-1	7,530	-0.01%
2023/03/06	0	48.25	1	48.10	48.10	-1	7,537	-0.01%
2023/03/03	21	48.17	21	48.29	48.05	0	7,607	0.00%
2023/03/02	0	0.00	1.1	47.22	47.15	-1.1	7,653	-0.01%
2023/03/01	0	0.00	1	46.90	46.95	-1	7,783	-0.01%
2023/02/24	1	46.65	1	47.50	47.20	0	8,332	0.00%
2023/02/23	8	47.60	1	47.65	48.00	7	8,294	0.08%
2023/02/22	4	47.01	5	46.96	47.00	-1	8,496	-0.01%
2023/02/21	1	48.15	2	47.78	47.75	-1	8,597	-0.01%
2023/02/20	2	47.98	0	0.00	47.80	2	8,852	0.02%
2023/02/17	1	47.00	2	47.75	47.75	-1	8,914	-0.01%
2023/02/16	1	46.45	2	47.33	47.70	-1	8,979	-0.01%
2023/02/15	3	45.85	2	45.78	45.85	1	9,173	0.01%
2023/02/14	1	46.40	1	47.15	46.40	0	9,329	0.00%
2023/02/10	1	46.70	1	47.05	46.25	0	10,012	0.00%
2023/02/09	1	48.00	8	48.15	47.40	-7	10,143	-0.07%
2023/02/08	0	0.00	3	48.63	48.25	-3	10,137	-0.03%
2023/02/07	6	48.15	0	0.00	48.05	6	10,081	0.06%
2023/02/06	1	47.55	1	47.40	48.00	0	10,100	0.00%
2023/02/03	9	49.08	13	48.81	48.00	-4	10,088	-0.04%
2023/02/02	6	46.94	0	0.00	46.95	6	9,773	0.06%
2023/02/01	3	44.42	0	0.00	44.85	3	9,861	0.03%
2023/01/31	0	0.00	2	44.25	45.10	-2	10,004	-0.02%
2023/01/30	0.5	43.60	6	43.55	43.55	-5.5	9,899	-0.06%
2023/01/16	2	41.60	6	42.24	41.60	-4	9,901	-0.04%
2023/01/13	1	43.85	0	0.00	42.15	1	9,912	0.01%
2023/01/11	1	43.00	0	0.00	43.40	1	9,875	0.01%
2023/01/10	1	43.35	7	43.80	43.20	-6	9,870	-0.06%
2023/01/09	5	43.33	3	43.20	43.10	2	9,794	0.02%
2023/01/06	1	42.85	3	42.80	42.75	-2	9,753	-0.02%
2023/01/05	6	43.03	0	0.00	42.80	6	9,746	0.06%
2023/01/04	0	0.00	1	42.30	41.95	-1	9,646	-0.01%
2023/01/03	0	0.00	1	40.45	40.85	-1	9,627	-0.01%
2022/12/29	1	40.05	0	0.00	40.05	1	9,685	0.01%
2022/12/28	13	42.77	3	42.65	41.05	10	9,763	0.10%
2022/12/27	0	0.00	1	41.15	41.10	-1	9,651	-0.01%
2022/12/23	1	40.20	5	40.10	40.70	-4	9,735	-0.04%
2022/12/22	2	39.25	0	0.00	39.20	2	9,714	0.02%
2022/12/20	1	39.15	1	39.00	39.00	0	9,774	0.00%
2022/12/16	5	40.16	2	40.30	40.10	3	9,835	0.03%
2022/12/15	1	42.10	0	0.00	41.80	1	9,794	0.01%
2022/12/12	0	0.00	1	41.90	41.70	-1	9,859	-0.01%
2022/12/09	1	42.70	1	43.40	42.70	0	9,860	0.00%
2022/12/08	1	43.20	27.8	43.19	43.55	-26.8	9,829	-0.27%
2022/12/07	20.5	43.34	6	44.70	42.80	14.5	9,854	0.15%
2022/12/06	1	44.55	0	0.00	44.75	1	9,804	0.01%
2022/12/05	1	46.90	3	46.68	46.50	-2	9,717	-0.02%
2022/12/02	5	46.12	2	46.18	46.25	3	9,591	0.03%
2022/12/01	16	47.15	23	47.12	45.20	-7	9,427	-0.07%
2022/11/30	3	45.00	7.5	44.93	45.30	-4.5	8,980	-0.05%
2022/11/29	4	43.60	0	0.00	43.55	4	8,727	0.05%
2022/11/28	3	42.80	0	0.00	42.70	3	8,702	0.03%
2022/11/25	6	42.90	5	43.40	42.90	1	8,669	0.01%
2022/11/24	2	42.50	3	42.90	43.90	-1	8,568	-0.01%
2022/11/23	4	42.24	3	42.07	42.25	1	8,440	0.01%
2022/11/22	56	42.73	63	42.75	41.65	-7	8,306	-0.08%
2022/11/21	1	40.75	3	40.45	40.45	-2	7,793	-0.03%
2022/11/18	15	41.47	12	40.95	40.60	3	7,794	0.04%
2022/11/17	4	40.79	5.1	40.43	40.40	-1.1	7,570	-0.01%
2022/11/16	24	40.63	36	40.54	40.60	-12	7,472	-0.16%
2022/11/15	6	38.58	0	0.00	39.15	6	7,217	0.08%
2022/11/14	38	39.60	38	39.37	39.45	0	7,152	0.00%
2022/11/11	15	40.47	8	39.69	38.95	7	7,086	0.10%
2022/11/10	25	38.99	14	38.89	38.90	11	6,848	0.16%
2022/11/09	12	38.28	28	38.78	38.80	-16	6,755	-0.24%
2022/11/08	16	38.75	54	39.50	37.55	-38	6,709	-0.57%
2022/11/07	48	35.56	22	37.40	38.25	26	6,292	0.41%
2022/11/04	7	34.84	1	34.70	34.80	6	6,173	0.10%
2022/11/02	0	0.00	2	35.08	34.75	-2	6,078	-0.03%
2022/11/01	3	34.67	3	34.57	34.50	0	6,018	0.00%
2022/10/31	21	34.96	9	34.78	34.80	12	5,902	0.20%
2022/10/28	18	33.91	25.5	33.98	33.95	-7.5	5,566	-0.13%
2022/10/27	1	31.60	3	32.40	32.40	-2	5,176	-0.04%
2022/10/25	2	31.80	2	31.10	31.25	0	4,968	0.00%
2022/10/21	3	30.80	0	0.00	30.50	3	5,021	0.06%
2022/10/20	0	0.00	20	32.00	31.70	-20	5,051	-0.40%
2022/10/18	21	32.81	22	32.72	32.70	-1	5,154	-0.02%
2022/10/14	18	31.77	2	31.65	31.70	16	5,412	0.30%
2022/10/13	2	30.88	0	0.00	29.25	2	5,512	0.04%
2022/10/12	9	31.74	9	32.01	31.75	0	5,457	0.00%
2022/10/11	1	31.95	0	0.00	31.60	1	5,475	0.02%
2022/10/07	1	34.95	9	35.05	34.50	-8	5,526	-0.14%
2022/10/06	2	35.10	0	0.00	35.20	2	5,629	0.04%
2022/10/05	7	36.15	0	0.00	34.95	7	5,636	0.12%
2022/10/04	7	35.84	5	35.92	35.65	2	5,617	0.04%
2022/10/03	0	0.00	2	34.45	35.60	-2	5,559	-0.04%
2022/09/30	0	0.00	8	33.38	34.10	-8	5,627	-0.14%
2022/09/29	9	33.51	8	33.77	33.10	1	5,738	0.02%
2022/09/28	1	34.60	0	0.00	32.60	1	5,819	0.02%
2022/09/27	0	0.00	5	35.19	35.70	-5	5,958	-0.08%
2022/09/26	2	35.10	2	35.85	34.50	0	6,078	0.00%
2022/09/23	1	39.10	1.7	38.30	37.80	-0.7	6,239	-0.01%
2022/09/22	5	39.22	5	38.88	39.40	0	6,308	0.00%
2022/09/21	1	38.50	0	0.00	38.50	1	6,365	0.02%
2022/09/19	3	38.87	9	38.65	38.80	-6	6,824	-0.09%
2022/09/16	2	40.70	0	0.00	39.65	2	7,069	0.03%
2022/09/15	2	42.00	1	41.70	41.50	1	7,099	0.01%
2022/09/14	6	41.18	1	41.55	41.40	5	7,206	0.07%
2022/09/13	2	46.48	0	0.00	46.15	2	7,262	0.03%
2022/09/12	1	47.90	3	47.45	47.30	-2	7,346	-0.03%
2022/09/08	3	46.88	4	46.65	46.70	-1	7,432	-0.01%
2022/09/07	1	46.85	4	47.16	46.60	-3	7,553	-0.04%
2022/09/06	11.1	49.57	7	48.73	47.35	4.1	7,572	0.05%
2022/09/05	1	50.80	7	50.27	50.00	-6	7,599	-0.08%
2022/09/02	19	53.54	11	53.05	53.10	8	7,636	0.10%
2022/08/31	3	52.73	7	52.76	52.70	-4	7,630	-0.05%
2022/08/30	5	52.10	4	51.33	51.90	1	7,728	0.01%
2022/08/29	1.1	49.81	9	50.00	50.00	-7.9	7,732	-0.10%
2022/08/26	2.1	52.54	0	0.00	52.20	2.1	7,805	0.03%
2022/08/25	6	52.48	1	52.80	52.00	5	8,220	0.06%
2022/08/23	0	50.90	0	0.00	52.30	0	8,552	0.00%
2022/08/22	0.1	50.83	0	0.00	51.60	0.1	8,669	0.00%
2022/08/19	2.3	52.19	0	0.00	51.50	2.3	8,818	0.03%
2022/08/18	0	0.00	1	51.80	51.70	-1	8,915	-0.01%
2022/08/16	0.1	51.60	0	0.00	51.50	0.1	9,326	0.00%
2022/08/15	9	51.66	7.2	52.08	52.10	1.8	9,447	0.02%
2022/08/12	12	49.25	14	48.99	49.40	-2	9,588	-0.02%
2022/08/11	4	48.03	2	47.60	47.15	2	9,883	0.02%
2022/08/09	0	0.00	2	48.75	48.55	-2	10,981	-0.02%
2022/08/05	1	48.41	0	0.00	48.30	1	11,205	0.01%
2022/08/04	0.1	47.53	5	47.22	47.65	-4.9	11,322	-0.04%
2022/08/03	1	48.00	0	0.00	47.95	1	11,415	0.01%
2022/08/02	2.1	49.56	1	49.85	49.85	1.1	11,556	0.01%
2022/08/01	0	51.85	0	0.00	51.80	0	11,645	0.00%
2022/07/29	0	0.00	2	51.50	51.30	-2	11,832	-0.02%
2022/07/28	0.1	51.53	0	0.00	50.50	0.1	12,076	0.00%
2022/07/26	1	51.98	0	0.00	50.60	1	12,082	0.01%
2022/07/25	0	53.30	0	0.00	53.10	0	12,159	0.00%
2022/07/22	18	54.06	10	54.94	53.50	8	12,203	0.07%
2022/07/21	12	54.52	17	54.48	54.60	-5	12,211	-0.04%
2022/07/20	43	53.37	4	54.05	52.80	39	12,141	0.32%
2022/07/18	1	51.40	1	51.80	51.60	0	12,265	0.00%
2022/07/15	1	50.00	5	51.00	50.90	-4	12,369	-0.03%
2022/07/14	0	47.70	2	50.33	49.85	-2	12,392	-0.02%
2022/07/13	2	48.84	0	0.00	47.30	2	12,370	0.02%
2022/07/11	5	49.60	2	49.93	49.55	3	12,595	0.02%
2022/07/08	20	51.20	24.2	50.32	50.20	-4.2	12,660	-0.03%
2022/07/07	1	47.85	3	48.75	49.85	-2	12,593	-0.02%
2022/07/06	2.1	49.12	3	49.12	47.05	-0.9	12,540	-0.01%
2022/07/05	1	49.11	4	49.86	49.85	-3	12,587	-0.02%
2022/07/04	6	49.30	6	48.97	48.70	0	12,456	0.00%
2022/07/01	3.1	52.94	7	52.81	49.50	-3.9	12,473	-0.03%
2022/06/30	2	56.70	2	55.30	55.00	0	12,261	0.00%
2022/06/29	7.1	57.88	7	57.60	57.90	0.1	12,205	0.00%
2022/06/28	6	60.33	3	59.53	59.30	3	12,197	0.02%
2022/06/27	27	62.55	19	61.91	61.60	8	12,393	0.06%
2022/06/24	48	59.53	49	59.80	59.30	-1	12,246	-0.01%
2022/06/23	1	56.00	2	56.90	55.80	-1	12,032	-0.01%
2022/06/22	3	56.67	0	0.00	56.30	3	12,226	0.02%
2022/06/21	31.2	59.66	2	60.00	59.70	29.2	12,337	0.24%
2022/06/20	5.5	60.45	2	61.00	57.80	3.5	12,706	0.03%
2022/06/17	6	61.87	6	61.58	62.90	0	12,700	0.00%
2022/06/16	1	63.10	0	0.00	62.00	1	12,794	0.01%
2022/06/15	3	64.13	1	64.40	63.90	2	12,834	0.02%
2022/06/14	2	63.20	4	64.15	64.60	-2	13,111	-0.02%
2022/06/13	6.1	64.22	4	65.15	63.80	2.1	13,131	0.02%
2022/06/10	0	0.00	2	67.35	67.40	-2	13,181	-0.02%
2022/06/09	3	68.53	2	68.50	68.40	1	13,263	0.01%
2022/06/08	1	68.70	6.1	69.37	69.10	-5.1	13,355	-0.04%
2022/06/07	3	68.37	0	0.00	68.40	3	13,423	0.02%
2022/06/06	5	69.10	0	0.00	68.90	5	13,620	0.04%
2022/06/02	10	71.66	6	71.92	70.40	4	13,962	0.03%
2022/06/01	4	69.70	1	70.20	69.30	3	13,802	0.02%
2022/05/31	2	69.20	2	69.70	68.90	0	14,118	0.00%
2022/05/30	30	68.70	0.1	69.10	68.60	29.9	14,668	0.20%
2022/05/27	1.1	68.49	2	68.30	68.30	-0.9	14,961	-0.01%
2022/05/26	2	66.50	1	67.10	66.60	1	14,941	0.01%
2022/05/25	2	67.80	5	67.06	67.80	-3	15,077	-0.02%
2022/05/24	8	67.66	1	65.80	65.80	7	15,192	0.05%
2022/05/23	1	69.10	1	69.70	68.00	0	15,277	0.00%
2022/05/20	2	68.70	4	69.10	68.10	-2	15,435	-0.01%
2022/05/19	9	68.22	12.2	68.61	70.00	-3.2	15,942	-0.02%
2022/05/18	48.3	69.45	41.2	69.69	67.20	7.1	16,525	0.04%
2022/05/17	4.2	64.82	9.6	66.32	68.30	-5.4	16,955	-0.03%
2022/05/16	2	62.85	1.1	62.77	62.10	0.9	16,809	0.01%
2022/05/13	2	61.59	1.5	61.93	61.90	0.5	16,839	0.00%
2022/05/12	0.5	59.60	2	60.40	59.00	-1.5	16,891	-0.01%
2022/05/11	3	60.70	1	60.40	59.90	2	17,012	0.01%
2022/05/10	4.1	61.79	3	60.77	62.00	1.1	17,418	0.01%
2022/05/09	0.2	63.40	1	63.10	62.70	-0.8	17,530	0.00%
2022/05/06	6	65.40	8	65.78	66.80	-2	17,569	-0.01%
2022/05/05	6	67.17	7	66.63	67.90	-1	17,534	-0.01%
2022/05/04	3	63.63	2	63.75	63.00	1	17,352	0.01%
2022/05/03	1	62.00	1	62.90	63.70	0	17,458	0.00%
2022/04/29	2	62.05	1	63.20	61.80	1	17,637	0.01%
2022/04/27	3.1	59.91	3	59.30	60.70	0.1	17,644	0.00%
2022/04/26	2	65.20	0	0.00	62.00	2	17,537	0.01%
2022/04/25	2	64.35	2	62.90	64.10	0	17,601	0.00%
2022/04/22	3	67.87	0	0.00	67.20	3	17,733	0.02%
2022/04/21	2	67.25	3	67.97	70.00	-1	17,835	-0.01%
2022/04/20	0	0.00	5	65.64	66.10	-5	17,915	-0.03%
2022/04/19	1	67.20	0	0.00	64.40	1	18,028	0.01%
2022/04/18	4	65.03	1	65.80	66.00	3	18,329	0.02%
2022/04/15	3	66.50	5	66.50	65.50	-2	18,381	-0.01%
2022/04/13	1	72.00	1	72.70	72.00	0	18,664	0.00%
2022/04/12	14	70.99	13	70.78	71.10	1	18,955	0.01%
2022/04/11	4	73.23	4.3	72.48	70.60	-0.3	19,130	0.00%
2022/04/08	1	74.50	8.1	75.32	74.90	-7	19,137	-0.04%
2022/04/07	2	75.15	2	75.40	74.60	0	19,217	0.00%
2022/04/06	3	79.43	0	0.00	79.50	3	19,293	0.02%
2022/03/31	0	81.50	1	82.80	80.50	-1	19,790	-0.01%
2022/03/30	4	83.78	17	83.30	83.00	-13	20,213	-0.06%
2022/03/29	13.2	84.10	7	83.80	83.50	6.2	20,437	0.03%
2022/03/25	14	82.64	4	83.10	80.90	10	22,329	0.04%
2022/03/24	6	83.42	8	83.09	84.00	-2	23,498	-0.01%
2022/03/23	14.3	83.26	16	83.56	83.00	-1.7	24,950	-0.01%
2022/03/22	1	80.00	7	79.41	80.30	-6	26,654	-0.02%
2022/03/21	1	78.80	4	80.28	79.40	-3	28,217	-0.01%
2022/03/18	15	78.85	6	78.88	78.90	9	28,579	0.03%
2022/03/17	6	77.53	8	78.29	78.80	-2	28,921	-0.01%
2022/03/16	1	74.50	7	74.60	73.70	-6	29,336	-0.02%
2022/03/15	5.2	74.55	7	74.50	73.40	-1.8	31,129	-0.01%
2022/03/14	2	77.40	4.4	77.98	77.70	-2.4	31,368	-0.01%
2022/03/11	5.1	78.11	5	78.64	77.60	0.1	31,698	0.00%
2022/03/10	2	79.65	2	79.10	78.60	0	31,936	0.00%
2022/03/09	8	76.29	9	76.41	76.50	-1	32,439	0.00%
2022/03/08	5.1	76.02	10.8	75.52	74.00	-5.7	32,770	-0.02%
2022/03/07	10.2	80.35	4	79.80	79.40	6.2	32,888	0.02%
2022/03/04	10	86.33	6	87.07	85.10	4	33,745	0.01%
2022/03/03	31	87.23	38.1	87.61	85.90	-7.1	33,963	-0.02%
2022/03/02	12	84.56	20	84.53	85.40	-8	33,910	-0.02%
2022/03/01	5	81.88	41	81.17	82.20	-36	34,540	-0.10%
2022/02/25	30	79.56	9	79.64	78.80	21	35,296	0.06%
2022/02/24	29	78.57	13	78.12	77.60	16	35,937	0.04%
2022/02/23	1	82.50	2	82.55	83.10	-1	35,821	0.00%
2022/02/22	13	82.28	17	82.42	80.80	-4	35,758	-0.01%
2022/02/21	25.5	89.00	17	88.96	85.00	8.5	35,579	0.02%
2022/02/18	18	85.40	25	87.34	87.90	-7	34,946	-0.02%
2022/02/17	28.1	84.15	15	84.16	84.40	13.1	34,383	0.04%
2022/02/16	12	79.48	35.2	79.61	81.90	-23.2	33,448	-0.07%
2022/02/15	16	76.06	8	75.06	74.50	8	33,416	0.02%
2022/02/14	14	77.34	10	77.73	76.50	4	33,624	0.01%
2022/02/11	7	81.21	15	81.83	80.80	-8	33,718	-0.02%
2022/02/10	68	81.66	63	81.31	81.60	5	33,827	0.01%
2022/02/09	16	77.61	9	77.14	77.80	7	33,619	0.02%
2022/02/08	0	0.00	8	75.40	76.00	-8	33,705	-0.02%
2022/02/07	1	70.10	19	71.69	73.00	-18	36,036	-0.05%
2022/01/26	1.1	70.87	1	71.20	70.80	0.1	38,056	0.00%
2022/01/25	2	73.05	2	72.65	70.70	0	39,434	0.00%
2022/01/24	1	74.30	4	72.88	73.90	-3	39,393	-0.01%
2022/01/21	4	75.23	1	76.10	74.30	3	40,412	0.01%
2022/01/20	2.5	78.87	0	0.00	78.10	2.5	41,216	0.01%
2022/01/19	1	77.70	1	79.00	78.80	0	42,442	0.00%
2022/01/18	5	79.62	0	0.00	78.50	5	44,432	0.01%
2022/01/17	11	78.15	3	79.10	79.50	8	45,506	0.02%
2022/01/14	5.2	75.79	6	75.92	76.90	-0.9	46,498	0.00%
2022/01/13	4.1	76.62	4	76.80	76.70	0.1	48,107	0.00%
2022/01/12	14	78.56	4	78.35	78.30	10	48,652	0.02%
2022/01/11	4.1	77.92	7	77.27	77.50	-2.9	48,746	-0.01%
2022/01/10	1	79.00	5	79.30	81.30	-4	48,443	-0.01%
2022/01/07	8.3	81.83	5	82.76	81.30	3.3	48,328	0.01%
2022/01/06	12	85.12	12	84.78	86.00	0	48,177	0.00%
2022/01/05	9	85.68	14	88.14	84.40	-5	48,157	-0.01%
2022/01/04	32	88.89	8	90.39	88.10	24	48,013	0.05%
2022/01/03	4	91.30	14	91.26	91.90	-10	48,235	-0.02%
2021/12/30	15	90.41	1	90.70	90.40	14	48,191	0.03%
2021/12/29	8	90.59	20	91.02	91.50	-12	48,315	-0.02%
2021/12/28	20	90.79	13	93.40	90.60	7	48,344	0.01%
2021/12/27	24	92.50	13	93.78	92.10	11	48,372	0.02%
2021/12/24	25	93.42	35	93.93	92.40	-10	48,445	-0.02%
2021/12/23	26	93.26	6.5	94.02	93.20	19.5	48,136	0.04%
2021/12/22	41	96.31	48	96.22	93.20	-7	47,821	-0.01%
2021/12/21	13	94.74	32	94.68	94.50	-19	46,950	-0.04%
2021/12/20	44.1	94.71	38	94.09	92.20	6.1	46,584	0.01%
2021/12/17	31	96.22	32	94.50	91.90	-1	45,674	0.00%
2021/12/16	35.3	96.05	27.2	96.72	99.90	8.1	44,484	0.02%
2021/12/15	59.2	87.83	63	88.04	90.90	-3.9	42,683	-0.01%
2021/12/14	34	82.96	30	82.87	83.30	4	41,401	0.01%
2021/12/13	23	83.96	97	82.68	82.20	-74	41,340	-0.18%
2021/12/10	45	87.94	47	88.26	85.10	-2	40,959	0.00%
2021/12/09	23	89.55	45	88.94	87.90	-22	40,319	-0.05%
2021/12/08	24	85.98	18	85.96	84.50	6	38,530	0.02%
2021/12/07	20	86.68	12	86.63	85.00	8	38,521	0.02%
2021/12/06	25	85.99	13	86.27	86.30	12	38,274	0.03%
2021/12/03	21	86.66	26	87.19	87.60	-5	38,237	-0.01%
2021/12/02	23	88.18	32	88.43	84.20	-9	38,006	-0.02%
2021/12/01	31	87.80	37.7	87.09	90.00	-6.7	37,940	-0.02%
2021/11/30	49	90.00	39	90.55	87.30	10	38,752	0.03%
2021/11/29	29.1	84.01	16	83.66	85.50	13.1	39,393	0.03%
2021/11/26	48.4	84.68	66.5	84.06	83.60	-18.1	39,293	-0.05%
2021/11/25	44.2	89.67	44	89.85	86.60	0.2	38,770	0.00%
2021/11/24	18.5	89.70	29.3	88.34	87.50	-10.8	37,925	-0.03%
2021/11/23	19	92.01	20	91.79	90.90	-1	37,256	0.00%
2021/11/22	4.2	100.99	0	0.00	101.00	4.2	36,538	0.01%
2021/11/19	5.1	98.23	2	97.00	97.80	3.1	36,553	0.01%
2021/11/18	1	93.00	4	92.30	91.50	-3	36,690	-0.01%
2021/11/17	6	90.72	5	90.12	90.10	1	36,818	0.00%
2021/11/16	12	85.78	7.4	89.71	90.00	4.6	36,964	0.01%
2021/11/15	15	81.77	4	81.13	82.00	11	37,188	0.03%
2021/11/12	4	79.08	15	79.50	81.50	-11	37,436	-0.03%
2021/11/11	6.1	78.11	22	76.87	76.20	-15.9	37,598	-0.04%
2021/11/10	22	82.80	10	82.03	82.50	12	37,702	0.03%
2021/11/09	21	81.99	13.2	81.54	80.50	7.8	37,964	0.02%
2021/11/08	7	77.30	6	79.68	82.50	1	37,930	0.00%
2021/11/05	2	74.69	8	73.96	75.80	-6	38,188	-0.02%
2021/11/04	134.2	78.90	149	79.35	75.00	-14.8	38,440	-0.04%	大買/大賣/
2021/11/03	683.2	72.27	652	72.55	77.80	31.2	36,561	0.09%	大買/大賣/
2021/11/02	27	71.27	12	71.02	71.80	15	34,760	0.04%
2021/11/01	5	65.30	3	65.30	65.30	2	33,725	0.01%
2021/10/29	9	58.33	15	58.35	59.40	-6	34,515	-0.02%
2021/10/28	14	54.66	11	55.14	54.00	3	33,702	0.01%
2021/10/27	102	54.37	107	54.60	54.80	-5	33,550	-0.01%	大買/大賣/
2021/10/26	79.6	55.09	72	55.12	53.30	7.6	33,331	0.02%
2021/10/25	20	51.64	21	52.01	51.90	-1	32,523	0.00%
2021/10/22	57	50.31	52	50.33	49.25	5	32,386	0.02%
2021/10/21	159.4	49.82	170	50.14	50.10	-10.6	31,665	-0.03%	大買/大賣/
2021/10/20	3	46.52	5	46.51	47.80	-2	30,731	-0.01%
2021/10/19	5	43.79	6	43.82	43.70	-1	31,667	0.00%
2021/10/18	13	42.16	11	42.46	42.35	2	32,925	0.01%
2021/10/15	0	0.00	1	42.30	41.70	-1	33,757	0.00%
2021/10/14	4	40.54	2	41.10	40.90	2	34,392	0.01%
2021/10/13	21	42.75	20	41.86	41.25	1	34,686	0.00%
2021/10/12	1	43.50	6	44.03	44.35	-5	35,497	-0.01%
2021/10/08	4	44.30	2	44.28	44.00	2	37,557	0.01%
2021/10/07	1	40.90	8	41.96	41.90	-7	37,643	-0.02%
2021/10/06	11	40.81	14	41.03	40.10	-3	37,892	-0.01%
2021/10/05	12	41.04	14	40.31	41.40	-2	38,082	-0.01%
2021/10/04	3	42.30	3	41.95	39.00	0	38,070	0.00%
2021/10/01	13	43.86	9	44.94	42.50	4	38,249	0.01%
2021/09/30	5	44.41	6	44.65	45.55	-1	38,951	0.00%
2021/09/29	2	44.38	15	44.44	43.90	-13	40,389	-0.03%
2021/09/28	10	47.15	8	47.46	45.95	2	40,608	0.00%
2021/09/27	37	47.47	35	47.83	47.50	2	40,485	0.00%
2021/09/24	12	46.16	11	46.30	47.40	1	40,029	0.00%
2021/09/23	14	46.90	21	47.05	45.30	-7	39,699	-0.02%
2021/09/22	22	45.07	21	44.98	45.00	1	39,650	0.00%
2021/09/17	14	44.33	21	44.37	44.60	-7	39,727	-0.02%
2021/09/16	6	43.73	0	0.00	43.70	6	39,486	0.02%
2021/09/15	3	42.03	3	41.55	41.65	0	39,011	0.00%
2021/09/14	2	44.05	1	43.00	43.00	1	39,015	0.00%
2021/09/13	3	43.48	2	43.75	43.75	1	38,950	0.00%
2021/09/10	7	44.07	3	44.90	44.40	4	38,865	0.01%
2021/09/09	0	0.00	3	42.97	43.05	-3	38,532	-0.01%
2021/09/08	2	42.03	5	42.92	42.65	-3	38,393	-0.01%
2021/09/07	13	41.72	1	41.90	41.95	12	38,114	0.03%
2021/09/06	11	45.58	8	45.66	44.65	3	37,693	0.01%
2021/09/03	26	46.74	30.1	47.15	47.75	-4.1	37,222	-0.01%
2021/09/02	66	46.09	41	45.40	44.40	25	35,997	0.07%
2021/09/01	4	45.45	20	44.82	46.00	-16	34,383	-0.05%
2021/08/31	0	0.00	4	41.61	41.85	-4	33,858	-0.01%
2021/08/30	1	40.75	6	40.38	41.00	-5	33,717	-0.01%
2021/08/27	2	39.75	0	0.00	39.30	2	33,513	0.01%
2021/08/26	18	41.02	18	40.44	40.65	0	33,343	0.00%
2021/08/25	66	41.79	27	41.83	41.75	39	33,178	0.12%
2021/08/24	36	42.56	23	41.75	41.10	13	33,030	0.04%
2021/08/23	42	41.92	5	42.03	41.90	37	32,748	0.11%
2021/08/20	13	40.84	18	40.95	41.25	-5	32,606	-0.02%
2021/08/19	65	41.62	61	42.05	39.70	4	32,280	0.01%
2021/08/18	5.1	38.25	13.1	40.02	41.45	-8	31,676	-0.03%
2021/08/17	10	38.76	30	38.72	37.70	-20	31,272	-0.06%
2021/08/16	22	40.30	27	40.26	40.85	-5	30,935	-0.02%
2021/08/13	15	42.55	3	40.15	40.15	12	30,465	0.04%
2021/08/12	38	44.19	45	44.55	44.60	-7	29,937	-0.02%
2021/08/11	95	45.58	106	45.14	43.70	-11	29,652	-0.04%	大賣/
2021/08/10	42	47.86	35.1	47.24	47.00	6.9	29,092	0.02%
2021/08/09	20.5	47.26	39	46.93	46.75	-18.5	28,531	-0.06%
2021/08/06	6	50.83	3	52.87	50.30	3	27,954	0.01%
2021/08/05	33	52.12	49	52.04	51.60	-16	27,647	-0.06%
2021/08/04	44	51.35	43.5	51.80	52.10	0.5	27,390	0.00%
2021/08/03	44	50.26	38	50.35	50.00	6	26,617	0.02%
2021/08/02	59	50.40	54	50.68	51.20	5	26,334	0.02%
2021/07/30	110	50.87	98	49.93	49.30	12	25,659	0.05%	大買/
2021/07/29	91	48.95	120.1	48.72	48.35	-29.1	24,635	-0.12%	大賣/
2021/07/28	27.1	50.08	39	49.35	48.35	-11.9	23,531	-0.05%
2021/07/27	19	52.89	9	53.29	53.70	10	22,725	0.04%
2021/07/26	32	48.12	20.1	48.27	48.90	11.9	22,499	0.05%
2021/07/23	527	46.89	534.8	47.46	45.50	-7.8	21,927	-0.04%	大買/大賣/
2021/07/22	61.1	43.19	23	44.29	45.85	38.1	20,763	0.18%
2021/07/21	5	41.70	9.3	41.48	41.70	-4.3	19,908	-0.02%
2021/07/20	8	38.46	21	38.30	37.95	-13	19,913	-0.07%
2021/07/19	6	37.91	5	38.37	37.65	1	19,397	0.01%
2021/07/16	28	38.66	17	39.04	38.20	11	19,134	0.06%
2021/07/15	84	36.91	81	37.26	38.10	3	18,300	0.02%
2021/07/14	2	33.65	20	34.03	35.75	-18	16,131	-0.11%
2021/07/13	9	33.63	18	32.94	32.50	-9	15,611	-0.06%
2021/07/12	7	34.29	4	34.08	33.40	3	15,289	0.02%
2021/07/09	6	33.60	2	33.90	34.00	4	14,899	0.03%
2021/07/08	11	35.14	9	34.39	34.00	2	14,827	0.01%
2021/07/07	25	34.98	46	34.38	35.10	-21	14,547	-0.14%
2021/07/06	80	34.11	75	33.78	34.70	5	13,853	0.04%
2021/07/05	20	31.75	5	31.59	31.90	15	12,818	0.12%
2021/07/02	32	29.18	13	28.90	29.00	19	12,647	0.15%
2021/07/01	2	28.85	1	29.20	28.30	1	12,890	0.01%
2021/06/30	1	28.15	2	28.90	28.90	-1	12,945	-0.01%
2021/06/29	8	29.21	10	30.25	28.60	-2	13,017	-0.02%
2021/06/28	18	28.62	4	28.60	29.25	14	12,711	0.11%
2021/06/25	0	0.00	1	27.00	26.60	-1	12,251	-0.01%
2021/06/24	0	0.00	1	25.65	25.65	-1	12,114	-0.01%
2021/06/22	1	25.00	0	0.00	25.10	1	12,156	0.01%
2021/06/21	1	26.70	0	0.00	25.70	1	12,131	0.01%
2021/06/17	0	0.00	2	27.00	27.00	-2	12,184	-0.02%
2021/06/11	0	0.00	2	26.55	26.45	-2	12,121	-0.02%
2021/06/10	8	26.78	2	26.80	26.25	6	12,153	0.05%
2021/06/09	10	27.05	0	0.00	26.95	10	12,165	0.08%
2021/06/07	0	0.00	5	26.35	25.85	-5	11,947	-0.04%
2021/06/02	1	25.55	0	0.00	25.55	1	11,831	0.01%
2021/06/01	2	26.65	0	0.00	26.20	2	11,793	0.02%
2021/05/31	5	25.95	2	26.30	26.50	3	11,751	0.03%
2021/05/28	1	26.10	0	0.00	25.55	1	11,981	0.01%
2021/05/26	1	23.75	42	23.80	23.75	-41	11,945	-0.34%
2021/05/25	3	24.15	0	0.00	23.60	3	11,982	0.03%
2021/05/24	1	23.10	8	22.48	23.25	-7	12,050	-0.06%
2021/05/21	2	21.65	0	0.00	21.95	2	11,999	0.02%
2021/05/20	6	21.40	0	0.00	21.35	6	12,096	0.05%
2021/05/19	0	0.00	3	22.45	22.10	-3	12,097	-0.02%
2021/05/18	5	21.66	2	20.93	21.80	3	12,151	0.02%
2021/05/17	1	20.15	0	0.00	19.90	1	12,151	0.01%
2021/05/12	1	22.75	1	23.85	22.75	0	11,919	0.00%
2021/05/11	3	26.23	3	25.72	25.25	0	11,737	0.00%
2021/05/10	1	28.25	102	28.57	27.80	-101	11,608	-0.87%	大賣/鉅額交易
2021/05/07	0	0.00	1	27.50	27.20	-1	11,453	-0.01%
2021/05/06	1	26.10	29	25.42	25.60	-28	11,383	-0.25%
2021/05/05	24	25.90	20	26.28	25.00	4	11,293	0.04%
2021/05/04	71	28.27	1	27.65	26.20	70	11,135	0.63%
2021/05/03	42	29.43	22	29.92	28.85	20	10,869	0.18%
2021/04/29	41	31.61	7	30.89	30.60	34	10,593	0.32%
2021/04/28	11	31.82	16	31.81	31.80	-5	10,243	-0.05%
2021/04/27	19	30.81	42	31.08	30.55	-23	9,693	-0.24%
2021/04/26	45	29.30	6.2	29.42	29.75	38.8	8,976	0.43%
2021/04/23	27	26.74	2.3	26.78	27.05	24.7	8,051	0.31%
2021/04/22	3	25.87	1	25.55	25.20	2	7,897	0.03%
2021/04/21	12	26.96	72	26.08	26.75	-60	7,743	-0.77%
2021/04/20	63	25.80	2	25.65	25.65	61	7,542	0.81%
2021/04/19	4	24.99	2	25.05	24.90	2	7,507	0.03%
2021/04/16	2	24.90	4	24.98	24.90	-2	7,506	-0.03%
2021/04/14	0	0.00	1	24.50	24.65	-1	7,507	-0.01%
2021/04/13	1.5	27.80	6	27.62	25.65	-4.5	7,429	-0.06%
2021/04/12	2	28.45	1	28.00	27.60	1	7,244	0.01%
2021/04/09	8	27.27	32	27.12	27.35	-24	7,006	-0.34%
2021/04/08	4	26.23	4	26.61	26.10	0	6,539	0.00%
2021/04/07	14	24.84	5	25.80	26.90	9	6,411	0.14%
2021/04/06	0	0.00	5	24.25	24.55	-5	6,453	-0.08%
2021/04/01	0	0.00	1	23.95	24.40	-1	6,650	-0.02%
2021/03/31	0	0.00	15	23.45	23.05	-15	6,498	-0.23%
2021/03/30	2	22.70	0	0.00	22.70	2	6,570	0.03%
2021/03/29	0	22.34	1	22.55	22.40	-1	6,634	-0.02%
2021/03/26	8	22.52	1	22.80	22.40	7	6,809	0.10%
2021/03/24	1	23.30	0	0.00	23.30	1	7,068	0.01%
2021/03/23	8	23.85	6	24.20	23.70	2	7,298	0.03%
2021/03/22	3	23.70	1	24.05	23.80	2	7,206	0.03%
2021/03/19	0	0.00	1	23.60	23.75	-1	7,246	-0.01%
2021/03/17	0	0.00	6	23.89	23.60	-6	7,592	-0.08%
2021/03/16	2	23.70	35	23.75	23.60	-33	7,732	-0.43%
2021/03/15	45	23.33	24	23.22	24.20	21	7,843	0.27%
2021/03/12	5	22.55	2	22.30	22.35	3	8,293	0.04%
2021/03/09	1	22.05	0	0.00	22.05	1	9,104	0.01%
2021/03/08	1	23.10	1	23.00	22.00	0	9,446	0.00%
2021/03/05	1	22.55	1	22.55	22.50	0	9,853	0.00%
2021/03/04	1	23.30	0	0.00	22.80	1	10,065	0.01%
2021/03/03	1	23.30	11	24.68	23.15	-10	10,324	-0.10%
2021/03/02	5	25.30	5	24.55	25.30	0	10,218	0.00%
2021/02/26	0	0.00	1	23.00	23.00	-1	10,230	-0.01%
2021/02/25	5	23.45	0	0.00	23.55	5	10,884	0.05%
2021/02/24	5	24.00	2	24.25	24.25	3	10,966	0.03%
2021/02/23	5	23.50	0	0.00	23.40	5	10,839	0.05%
2021/02/22	3	24.00	24	23.66	23.90	-21	10,788	-0.19%
2021/02/19	0	0.00	7	22.67	23.10	-7	10,673	-0.07%
2021/02/18	1	22.55	0	0.00	22.85	1	10,663	0.01%
2021/02/17	40	21.95	1	22.45	22.45	39	10,550	0.37%
2021/02/03	0	0.00	1	20.80	21.05	-1	10,451	-0.01%
2021/02/02	1	20.60	0	0.00	20.60	1	10,454	0.01%
2021/01/28	5	21.54	0	0.00	21.40	5	10,481	0.05%
2021/01/27	0	0.00	1	21.20	21.85	-1	10,410	-0.01%
2021/01/25	1	21.40	0	0.00	21.50	1	10,372	0.01%
2021/01/22	0	0.00	43	20.79	21.25	-43	10,346	-0.42%
2021/01/21	0	0.00	1	21.40	20.85	-1	10,308	-0.01%
2021/01/20	0	0.00	13	21.15	21.00	-13	10,282	-0.13%
2021/01/19	3	22.30	0	0.00	22.00	3	10,310	0.03%
2021/01/15	10	22.20	1	22.40	21.90	9	10,273	0.09%
2021/01/13	2	22.00	3	22.42	22.65	-1	10,221	-0.01%
2021/01/12	2	22.38	2	22.88	21.75	0	10,497	0.00%
2021/01/11	0	0.00	7	22.70	22.80	-7	10,476	-0.07%
2021/01/08	1	22.35	1	23.40	22.50	0	10,420	0.00%
2021/01/07	4	23.05	69	22.88	23.00	-65	10,327	-0.63%
2021/01/06	6	23.09	0	0.00	22.75	6	10,263	0.06%
2021/01/05	1	24.10	2	23.95	23.70	-1	10,140	-0.01%
2021/01/04	14	24.55	2	24.60	24.00	12	10,074	0.12%
2020/12/31	2	24.30	11	24.40	24.40	-9	9,957	-0.09%
2020/12/30	3	25.28	8	25.18	25.10	-5	9,864	-0.05%
2020/12/29	30	25.88	14	26.10	25.00	16	9,700	0.16%
2020/12/28	47	25.49	66.1	25.60	27.10	-19.1	9,191	-0.21%
2020/12/25	13	24.59	2	24.60	24.65	11	8,791	0.13%
2020/12/24	9.1	24.88	18	25.02	24.60	-8.9	8,713	-0.10%
2020/12/23	5	24.06	15	24.13	24.35	-10	8,513	-0.12%
2020/12/22	16	24.11	10	24.90	23.55	6	8,524	0.07%
2020/12/21	0	0.00	34	25.20	24.55	-34	8,407	-0.40%
2020/12/18	27	24.37	23	24.37	24.25	4	8,315	0.05%
2020/12/17	47	24.12	47	24.04	23.60	0	8,165	0.00%
2020/12/16	3	23.25	2	23.35	22.95	1	7,958	0.01%
2020/12/15	32	23.04	16	23.47	22.75	16	7,936	0.20%
2020/12/14	3	24.17	5	24.46	23.85	-2	7,872	-0.03%
2020/12/11	10	24.15	33	24.15	24.30	-23	7,860	-0.29%
2020/12/10	54	23.95	17.9	23.69	23.50	36.1	7,593	0.48%
2020/12/09	39	24.67	0	0.00	24.65	39	7,409	0.53%
2020/12/08	152	25.28	186	25.03	25.30	-34	7,259	-0.47%	大買/大賣/
2020/12/07	84	24.06	45.5	24.18	24.50	38.5	6,682	0.58%
2020/12/03	3	21.15	20	20.55	20.30	-17	6,111	-0.28%
2020/12/02	2	21.20	3	21.10	21.45	-1	6,069	-0.02%
2020/12/01	47	20.48	23	20.23	21.40	24	6,135	0.39%
2020/11/30	20	20.24	14	20.39	20.20	6	5,683	0.11%
2020/11/27	45.3	19.09	0.6	19.80	19.95	44.7	5,517	0.81%
2020/11/26	0	0.00	2	18.63	19.10	-2	5,195	-0.04%
2020/11/25	0.2	18.15	5	18.10	18.15	-4.8	4,977	-0.10%
2020/11/24	14	19.51	8.7	18.94	18.45	5.3	4,843	0.11%
2020/11/23	6	18.30	6	18.15	19.00	0	4,156	0.00%
2020/11/17	4	16.50	0	0.00	16.50	4	4,041	0.10%
2020/11/16	0	0.00	0.3	16.60	16.60	-0.3	4,140	-0.01%
2020/11/12	0	0.00	3	16.50	16.50	-3	4,158	-0.07%
2020/11/03	0	0.00	1	16.80	16.65	-1	4,075	-0.02%
2020/11/02	1	16.45	5	16.40	16.35	-4	4,136	-0.10%
2020/10/29	0	0.00	10	17.20	17.15	-10	4,245	-0.24%
2020/10/28	5	18.05	4	17.80	17.65	1	4,385	0.02%
2020/10/26	0	0.00	17.5	18.66	18.95	-17.5	4,387	-0.40%
2020/10/23	15	18.88	0	0.00	18.90	15	4,402	0.34%
2020/10/21	0	0.00	14	18.93	19.00	-14	4,391	-0.32%
2020/10/20	7	19.85	16	20.07	19.85	-9	4,334	-0.21%
2020/10/19	21	18.78	3	17.72	19.05	18	4,077	0.44%
2020/10/14	0	0.00	1	17.10	17.65	-1	4,353	-0.02%
2020/10/13	1	17.20	1.5	17.05	17.05	-0.5	4,797	-0.01%
2020/10/07	2	18.30	2	18.08	17.50	0	5,256	0.00%
2020/10/05	10	16.73	0	16.65	16.65	10	5,479	0.18%
2020/09/30	8	16.53	3	16.55	16.45	5	5,467	0.09%
2020/09/29	2	15.73	23.5	16.85	15.55	-21.5	5,449	-0.39%
2020/09/28	0	0.00	29	17.49	17.05	-29	5,473	-0.53%
2020/09/16	1	9.53	0	0.00	9.41	1	5,542	0.02%
2020/09/15	12	9.89	10	9.69	9.69	2	5,444	0.04%
2020/09/10	10	10.03	10	9.80	9.80	0	5,174	0.00%
2020/09/08	4	9.99	0	0.00	9.98	4	5,201	0.08%
2020/09/07	11	10.16	0	0.00	10.05	11	5,180	0.21%
2020/09/04	10	10.30	15	10.18	10.25	-5	5,126	-0.10%
2020/09/03	7	10.25	16	10.27	10.25	-9	5,135	-0.18%
2020/09/02	0	0.00	1	10.15	10.15	-1	5,144	-0.02%
2020/08/31	10	10.30	10	10.05	10.05	0	5,140	0.00%
2020/08/28	10	10.50	10	10.30	10.30	0	5,215	0.00%
2020/08/27	5	10.60	1	10.25	10.25	4	5,453	0.07%
2020/08/26	5	11.56	5	11.59	10.60	0	5,289	0.00%
2020/08/24	0	0.00	7	10.30	10.30	-7	4,826	-0.15%
2020/08/20	0	0.00	3	9.23	9.22	-3	4,736	-0.06%
2020/08/19	0	0.00	1	9.95	9.94	-1	4,687	-0.02%
2020/08/17	0	0.00	1	9.92	9.94	-1	4,654	-0.02%
2020/08/12	1	9.83	5	9.94	10.10	-4	4,617	-0.09%
2020/08/11	6	10.28	1	10.40	10.40	5	4,521	0.11%
2020/08/10	1	9.60	0	0.00	9.46	1	4,401	0.02%
2020/08/06	0	0.00	1	9.74	9.74	-1	4,390	-0.02%
2020/08/03	3	9.81	0	0.00	9.77	3	4,362	0.07%
2020/07/30	0	0.00	5	9.97	9.99	-5	4,345	-0.12%
2020/07/28	0	0.00	18	9.69	9.51	-18	4,339	-0.41%
2020/07/27	1	10.20	1	10.90	10.10	0	4,318	0.00%
2020/07/23	16	11.32	0	0.00	11.05	16	4,198	0.38%
2020/07/16	0	0.00	10	10.32	10.35	-10	3,912	-0.26%
2020/07/15	1	10.20	0	0.00	10.25	1	3,905	0.03%
2020/07/14	6	10.64	0	0.00	10.60	6	3,919	0.15%
2020/07/13	7	10.59	39	10.44	11.45	-32	3,884	-0.82%
2020/07/10	16	10.67	0	0.00	10.65	16	3,708	0.43%
2020/07/09	15	12.06	0	0.00	11.80	15	3,645	0.41%
2020/07/08	104	13.27	22	13.75	13.10	82	3,509	2.34%	大買/
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	0	0.00	6	11.40	11.40	-6	3,002	-0.20%
2020/07/03	5	10.30	8	10.24	10.40	-3	2,902	-0.10%
2020/07/02	6	9.39	16	9.34	9.47	-10	2,592	-0.39%
2020/07/01	10	8.61	0	0.00	8.61	10	2,418	0.41%
2020/06/29	2	7.80	0	0.00	7.82	2	2,285	0.09%
2020/06/24	11	8.13	18	8.00	7.96	-7	2,243	-0.31%
2020/06/23	20	7.89	0	0.00	8.37	20	2,162	0.92%
2020/06/22	0	0.00	10	7.61	7.61	-10	2,067	-0.48%
2020/06/19	0	0.00	15	7.83	7.73	-15	2,072	-0.72%
2020/06/16	6	7.99	0	0.00	7.99	6	2,014	0.30%
2020/06/12	1	7.26	0	0.00	7.40	1	1,893	0.05%
2020/06/10	11	7.98	3	8.09	7.90	8	1,823	0.44%
2020/06/09	5	8.19	2	8.30	8.20	3	1,772	0.17%
2020/06/08	24	8.08	0	0.00	8.37	24	1,724	1.39%
2020/06/05	2	8.00	3	8.09	8.04	-1	1,673	-0.06%
2020/06/04	5	8.12	24	8.03	8.19	-19	1,633	-1.16%
2020/06/03	3	8.02	0	0.00	8.25	3	1,531	0.20%
2020/06/01	0	0.00	2	6.82	6.82	-2	1,234	-0.16%
2020/05/18	10	6.33	0	0.00	6.21	10	1,459	0.69%
2020/05/12	10	6.75	0	0.00	6.73	10	1,399	0.71%
2020/05/04	2	6.50	6	6.56	6.52	-4	1,328	-0.30%
2020/04/20	6	6.41	10	6.31	6.37	-4	1,276	-0.31%
2020/04/17	2	6.50	0	0.00	6.53	2	1,265	0.16%
2020/04/09	11	5.55	0	0.00	5.50	11	1,140	0.96%
2020/04/01	0	0.00	10	5.01	5.12	-10	1,183	-0.84%
2020/03/26	5	4.86	0	0.00	5.05	5	1,233	0.41%
2020/03/25	10	4.99	0	0.00	5.01	10	1,344	0.74%
2020/03/19	7	4.15	0	0.00	4.14	7	1,454	0.48%
2020/03/13	1	5.02	0	0.00	5.08	1	1,502	0.07%
2020/03/09	1	5.81	1	5.95	5.74	0	1,484	0.00%
2020/03/04	1	6.55	1	6.58	6.57	0	1,436	0.00%
2020/03/03	2	6.83	0	0.00	6.75	2	1,419	0.14%
2020/03/02	1	6.60	2	6.56	6.70	-1	1,393	-0.07%
2020/02/27	2	7.04	0	0.00	7.06	2	1,355	0.15%
2020/02/04	0	0.00	1	9.21	9.20	-1	1,184	-0.08%
2020/02/03	2	8.55	1	8.90	8.90	1	1,187	0.08%
2020/01/31	1	9.00	1	9.31	9.31	0	1,172	0.00%
2020/01/30	2	9.30	0	0.00	9.27	2	1,172	0.17%
2020/01/02	0	0.00	1.6	10.83	10.85	-1.6	1,163	-0.13%
2019/12/30	1	10.90	5	10.97	10.90	-4	1,141	-0.35%
2019/12/25	5	10.55	0	0.00	10.55	5	1,041	0.48%
2019/12/23	0	0.00	3	10.75	10.70	-3	1,024	-0.29%
2019/12/20	1	10.95	0	0.00	10.85	1	992	0.10%
2019/12/10	0	0.00	1	9.87	9.88	-1	679	-0.15%
2019/12/06	0	0.00	0.1	9.46	9.49	-0.1	643	-0.02%
2019/12/04	1	9.75	0	0.00	9.57	1	641	0.16%
2019/11/13	1	9.17	0	0.00	9.17	1	581	0.17%
2019/10/28	1	9.50	0	0.00	9.50	1	569	0.18%
2019/08/28	5	10.70	0	0.00	10.65	5	904	0.55%
2019/08/26	0	0.00	0	10.50	10.60	0	1,027	0.00%
2019/07/15	0	0.00	1	11.30	11.40	-1	1,077	-0.09%
2019/07/12	1	11.30	0	0.00	11.30	1	1,064	0.09%
2019/07/01	0	0.00	2	11.10	10.85	-2	1,094	-0.18%
2019/06/28	2	10.95	0	0.00	11.10	2	1,084	0.18%
2019/06/10	0	0.00	1	11.45	11.35	-1	1,041	-0.10%
2019/06/06	1	11.50	0	0.00	11.25	1	1,035	0.10%
2019/06/04	0	0.00	1	11.80	11.50	-1	1,014	-0.10%
2019/06/03	1	11.65	2	11.65	11.85	-1	996	-0.10%
2019/05/28	2	10.50	0	0.00	10.60	2	896	0.22%
2019/05/24	5	10.84	0	0.00	11.05	5	913	0.55%
2019/05/23	17	10.99	0	0.00	11.05	17	991	1.71%
2019/05/22	0	0.00	70	11.00	11.00	-70	908	-7.70%
2019/05/13	0	9.01	0	0.00	9.06	0	817	0.00%
2019/04/26	0	0.00	5	9.96	9.99	-5	779	-0.64%
2019/04/25	5	10.05	0	0.00	10.05	5	771	0.65%
2019/04/24	0	0.00	4	10.05	10.05	-4	770	-0.52%
2019/04/18	0	0.00	1	10.40	10.15	-1	744	-0.13%
2019/04/17	5	10.54	0	0.00	10.60	5	731	0.68%
2019/03/18	0	10.50	0	0.00	10.50	0	782	0.00%
2019/03/15	0	0.00	2	10.55	10.55	-2	775	-0.26%
2019/03/12	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/05	2	10.80	0	0.00	10.75	2	753	0.27%
2019/02/27	0	11.00	0	0.00	11.00	0	736	0.00%
2019/02/26	0	0.00	6	11.10	11.05	-6	724	-0.83%
2019/02/25	0	0.00	5	11.10	11.00	-5	706	-0.71%
2019/02/22	0	0.00	10	11.55	11.40	-10	666	-1.50%
2019/02/20	0	9.58	0	0.00	9.63	0	524	0.00%
2019/02/18	0	0.00	11	9.61	9.58	-11	519	-2.12%
2019/02/14	0	0.00	1	9.42	9.64	-1	507	-0.20%
2019/01/24	0	0.00	1	9.28	9.26	-1	495	-0.20%
2018/12/25	0	0.00	10	9.94	9.98	-10	577	-1.73%
2018/12/21	0	0.00	10	10.15	10.10	-10	574	-1.74%
2018/12/18	1	10.05	0	0.00	10.15	1	489	0.20%
2018/12/03	0	0.00	10	9.30	9.30	-10	493	-2.03%
2018/11/30	0	0.00	10	9.30	9.25	-10	492	-2.03%
2018/10/31	0	0.00	1	8.50	8.51	-1	678	-0.15%
2018/10/26	0	0.00	105	7.98	8.03	-105	744	-14.10%	大賣/鉅額交易
2018/10/16	0	0.00	2	9.75	9.82	-2	787	-0.25%
2018/10/08	0	0.00	1	10.90	10.95	-1	991	-0.10%
2018/10/05	0	0.00	3	10.80	10.80	-3	1,014	-0.30%
2018/09/28	0	0.00	40	11.50	11.40	-40	1,033	-3.87%
2018/09/17	5	11.35	0	0.00	11.35	5	1,100	0.45%
2018/09/14	1	11.50	0	0.00	11.50	1	1,112	0.09%
2018/09/11	10	11.38	2	11.60	11.50	8	1,170	0.68%
2018/09/07	3	12.55	0	0.00	12.35	3	1,221	0.25%
2018/09/06	1	12.50	0	0.00	12.55	1	1,217	0.08%
2018/09/04	0	0.00	5	12.25	12.30	-5	1,260	-0.40%
2018/09/03	2	12.35	0	0.00	12.20	2	1,302	0.15%
2018/08/31	1	12.40	0	0.00	12.45	1	1,318	0.08%
2018/08/30	0	0.00	1	12.40	12.35	-1	1,371	-0.07%
2018/08/21	10	12.30	0	0.00	12.30	10	2,321	0.43%
2018/08/10	0	0.00	1	13.30	12.90	-1	2,604	-0.04%
2018/08/09	1	14.10	0	0.00	13.65	1	2,580	0.04%
2018/08/07	1	14.05	0	0.00	13.90	1	2,608	0.04%
2018/08/02	1	14.00	0	0.00	13.90	1	2,625	0.04%
2018/07/23	0	0.00	1	13.80	13.45	-1	2,531	-0.04%
2018/07/17	1	14.20	5	14.12	14.00	-4	2,504	-0.16%
2018/07/16	0	0.00	30	14.58	14.60	-30	2,467	-1.22%
2018/07/05	0	0.00	2	12.30	12.35	-2	2,339	-0.09%
2018/07/04	12	12.81	0	0.00	12.65	12	2,348	0.51%
2018/07/03	3	13.08	0	0.00	12.90	3	2,339	0.13%
2018/06/29	0	0.00	1	13.30	13.15	-1	2,337	-0.04%
2018/06/27	0	0.00	2	13.15	13.15	-2	2,352	-0.09%
2018/06/26	2	12.68	5	12.83	13.05	-3	2,357	-0.13%
2018/06/25	2	13.40	0	0.00	13.10	2	2,345	0.09%
2018/06/20	8	13.81	0	0.00	13.60	8	2,352	0.34%
2018/06/19	10	14.46	0	0.00	14.30	10	2,312	0.43%
2018/06/15	4	14.54	13.1	14.52	14.80	-9.1	2,293	-0.40%
2018/06/14	0	0.00	6	14.25	14.15	-6	2,251	-0.27%
2018/06/13	7	14.14	0	0.00	14.00	7	2,246	0.31%
2018/06/12	0	0.00	4	14.35	14.20	-4	2,234	-0.18%
2018/06/11	17	14.15	1	14.10	14.10	16	2,217	0.72%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/06	1	15.00	2	14.95	15.10	-1	2,157	-0.05%
2018/06/05	3	14.43	0	0.00	14.70	3	2,088	0.14%
2018/06/04	0	0.00	5	15.00	14.70	-5	2,062	-0.24%
2018/06/01	70	14.35	0	0.00	14.30	70	2,029	3.45%
2018/05/31	12	14.90	0	0.00	14.70	12	1,961	0.61%
2018/05/30	9	15.53	3	14.93	15.35	6	1,847	0.32%
2018/05/29	6	15.23	100	15.67	15.70	-94	1,679	-5.60%
2018/05/28	31	13.30	10	13.35	14.30	21	1,306	1.61%
2018/05/25	2	13.20	20	13.05	13.05	-18	1,166	-1.54%
2018/05/23	0	0.00	2	12.20	12.30	-2	1,086	-0.18%
2018/05/22	2	12.15	0	0.00	12.65	2	1,056	0.19%
2018/05/11	0	0.00	30	11.60	11.50	-30	1,137	-2.64%
2018/05/10	0	0.00	2.5	11.50	11.60	-2.5	1,137	-0.22%
2018/04/20	5	11.50	0	0.00	11.50	5	1,725	0.29%
2018/04/18	0	0.00	2	11.65	11.65	-2	1,756	-0.11%
2018/04/17	0	0.00	14	11.60	11.40	-14	1,764	-0.79%
2018/04/13	4	12.00	0	0.00	12.05	4	1,821	0.22%
2018/04/12	0	11.80	0	0.00	11.90	0	1,888	0.00%
2018/03/29	0	0.00	1	12.05	12.00	-1	2,775	-0.04%
2018/03/28	10	12.15	0	0.00	12.20	10	2,822	0.35%
2018/03/23	10	12.60	0	0.00	12.40	10	2,838	0.35%
2018/03/22	0	0.00	1	12.95	12.90	-1	2,825	-0.04%
2018/03/20	1	12.95	0	0.00	12.95	1	2,832	0.04%
2018/03/19	0	0.00	2	13.00	12.95	-2	2,843	-0.07%
2018/03/15	0	13.10	0	0.00	13.10	0	2,871	0.00%
2018/03/13	0	0.00	10	12.85	12.85	-10	2,915	-0.34%
2018/03/12	10	12.85	0	0.00	12.80	10	2,938	0.34%
2018/03/09	0	0.00	2	12.90	12.95	-2	2,974	-0.07%
2018/03/08	10	12.95	0	0.00	12.95	10	3,025	0.33%
2018/02/23	10	13.80	15	13.80	13.75	-5	3,459	-0.14%
2018/02/21	6	13.45	75	13.50	13.60	-69	3,549	-1.94%
2018/02/06	41	13.98	4	13.60	13.60	37	3,657	1.01%
2018/02/05	15	14.82	5	14.92	14.95	10	3,698	0.27%
2018/01/30	3	15.80	0	0.00	15.70	3	3,919	0.08%
2018/01/29	2	15.80	1	15.90	16.15	1	3,953	0.03%
2018/01/26	0	0.00	8	15.72	15.55	-8	3,923	-0.20%
2018/01/25	8	15.45	4	15.38	15.30	4	3,954	0.10%
2018/01/24	2	15.53	3	15.62	15.45	-1	4,103	-0.02%
2018/01/23	6	16.08	12	16.19	15.85	-6	4,214	-0.14%
2018/01/22	5	15.10	8	15.86	15.90	-3	4,257	-0.07%
2018/01/19	4	15.30	0	0.00	15.20	4	4,505	0.09%
2018/01/18	2	15.60	0	0.00	15.55	2	4,836	0.04%
2018/01/16	4	15.61	7	15.96	15.95	-3	4,929	-0.06%
2018/01/12	0	0.00	4	15.33	15.35	-4	4,914	-0.08%
2018/01/11	6	15.40	0	0.00	15.40	6	5,006	0.12%
2018/01/10	10	15.10	0	0.00	15.15	10	5,052	0.20%
2018/01/09	70	15.34	0	0.00	15.35	70	5,136	1.36%
2018/01/08	8	15.70	60	15.85	15.50	-52	5,334	-0.97%
2018/01/05	4	16.20	0	0.00	16.10	4	5,345	0.07%
2018/01/04	60	16.61	20	16.57	16.80	40	5,258	0.76%
2018/01/03	17	15.36	10	15.45	15.50	7	5,045	0.14%