鈺創 (5351)-富邦-竹東券商分點個股進出

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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	5	49.95	1.2	49.84	50.90	3.8	5,927	0.06%
2024/05/20	1	50.10	1	50.50	49.45	0	5,953	0.00%
2024/05/17	1.2	50.33	1	49.95	49.85	0.2	6,073	0.00%
2024/05/16	12.7	51.74	8	50.94	50.90	4.7	5,997	0.08%
2024/05/15	0	0.00	0.3	47.90	47.75	-0.3	5,717	-0.01%
2024/05/14	5.1	47.79	2	47.70	47.75	3.1	5,735	0.05%
2024/05/10	2	44.65	0	0.00	45.35	2	5,894	0.03%
2024/05/09	32.5	46.08	40	44.98	44.50	-7.5	5,900	-0.13%
2024/05/08	5	47.97	6	47.91	48.05	-1	5,798	-0.02%
2024/05/07	14	48.31	0	0.00	48.00	14	5,832	0.24%
2024/05/06	7	48.36	9	48.40	48.30	-2	5,826	-0.03%
2024/05/03	2	47.85	2	48.50	47.60	0	5,841	0.00%
2024/05/02	5	47.94	5	47.87	47.80	0	5,913	0.00%
2024/04/30	11	48.28	8	47.90	47.90	3	5,986	0.05%
2024/04/26	7	47.65	7	47.50	47.45	0	6,198	0.00%
2024/04/24	1	49.00	2	48.53	48.20	-1	6,378	-0.02%
2024/04/23	0	0.00	2	47.80	47.00	-2	6,497	-0.03%
2024/04/22	0	0.00	1	44.35	44.05	-1	6,937	-0.01%
2024/04/19	10	47.39	12	46.52	45.50	-2	7,481	-0.03%
2024/04/18	11	48.15	15	48.20	48.20	-4	7,501	-0.05%
2024/04/17	5	48.36	0.1	48.60	48.50	4.9	7,725	0.06%
2024/04/16	19	48.74	16	48.19	47.60	3	7,773	0.04%
2024/04/15	33.1	51.38	42	50.37	50.20	-8.9	7,719	-0.12%
2024/04/12	14	55.61	12.1	54.45	53.00	1.9	7,663	0.02%
2024/04/11	1	52.40	10	52.60	52.40	-9	7,305	-0.12%
2024/04/10	14	53.38	15	53.66	52.50	-1	7,296	-0.01%
2024/04/09	3	51.80	0	51.70	52.40	3	7,184	0.04%
2024/04/08	16	52.01	11	52.10	51.80	5	7,232	0.07%
2024/04/03	7	52.73	4	52.60	52.10	3	7,337	0.04%
2024/04/02	8	52.96	13	52.97	52.80	-5	7,671	-0.07%
2024/04/01	7	53.34	9	53.00	52.90	-2	7,783	-0.03%
2024/03/29	1	51.80	5	51.64	50.80	-4	7,734	-0.05%
2024/03/28	11	51.63	8	51.30	50.90	3	7,748	0.04%
2024/03/27	6	52.27	7	52.21	52.00	-1	7,800	-0.01%
2024/03/26	3	52.00	5	51.98	52.00	-2	7,791	-0.03%
2024/03/25	0	0.00	16	51.55	51.70	-16	7,732	-0.21%
2024/03/22	4	51.08	6	51.25	50.40	-2	7,963	-0.03%
2024/03/21	2	50.40	5	50.10	50.50	-3	8,142	-0.04%
2024/03/20	4	49.26	3	50.50	50.20	1	8,284	0.01%
2024/03/19	3	48.70	2	48.68	48.60	1	8,636	0.01%
2024/03/18	1	48.20	0	0.00	48.60	1	8,724	0.01%
2024/03/15	0	0.00	2	48.83	48.45	-2	8,966	-0.02%
2024/03/14	6	48.96	7	48.94	49.35	-1	9,565	-0.01%
2024/03/13	3	49.80	38	50.49	49.05	-35	10,178	-0.34%
2024/03/12	0.8	51.00	1	50.80	51.00	-0.2	10,233	0.00%
2024/03/11	4	50.85	0	0.00	51.00	4	10,345	0.04%
2024/03/08	1	50.10	1	48.85	49.00	0	10,442	0.00%
2024/03/07	9	50.11	15	50.06	49.50	-6	10,625	-0.06%
2024/03/06	19	50.95	6	51.02	50.60	13	10,930	0.12%
2024/03/05	3	52.50	2	51.60	51.40	1	11,163	0.01%
2024/03/04	2	53.60	11.3	54.12	52.70	-9.3	11,588	-0.08%
2024/03/01	6.5	53.07	1	53.20	52.80	5.5	12,189	0.05%
2024/02/29	10	53.96	7	54.03	53.80	3	12,476	0.02%
2024/02/27	9	53.73	28	54.57	54.00	-19	13,345	-0.14%
2024/02/26	21	53.33	3	52.67	53.50	18	14,202	0.13%
2024/02/23	0	0.00	4	53.18	51.30	-4	14,639	-0.03%
2024/02/22	5	52.34	15	52.40	52.10	-10	15,525	-0.06%
2024/02/21	7	52.44	30	52.46	52.30	-23	15,791	-0.15%
2024/02/20	40	52.81	14	53.09	52.60	26	15,766	0.16%
2024/02/19	7	50.94	3	51.23	51.30	4	15,552	0.03%
2024/02/16	5	49.78	2	49.80	50.80	3	15,717	0.02%
2024/02/15	1	48.50	0	0.00	48.55	1	15,673	0.01%
2024/02/05	3	48.32	3	48.17	48.00	0	15,706	0.00%
2024/02/02	0	0.00	2	50.30	50.30	-2	15,581	-0.01%
2024/02/01	15	50.90	0	50.90	50.80	15	15,532	0.10%
2024/01/31	1	51.30	1	51.30	51.20	0	15,580	0.00%
2024/01/26	1	51.40	0	51.50	51.30	1	15,783	0.01%
2024/01/25	1	51.70	0.1	51.70	51.50	0.9	15,778	0.01%
2024/01/24	1	53.30	4	53.20	52.60	-3	15,725	-0.02%
2024/01/23	3	53.83	9	54.13	53.70	-6	15,682	-0.04%
2024/01/22	6	52.80	8	53.78	54.20	-2	15,614	-0.01%
2024/01/19	3	52.43	2	52.80	52.20	1	15,520	0.01%
2024/01/18	3	52.93	1	52.60	52.40	2	15,507	0.01%
2024/01/17	4	53.13	15.2	53.32	53.50	-11.2	15,608	-0.07%
2024/01/16	27.2	55.94	13	55.18	54.30	14.2	15,416	0.09%
2024/01/15	26	54.98	30	55.25	57.20	-4	14,896	-0.03%
2024/01/12	2	52.90	17	53.54	52.90	-15	14,331	-0.10%
2024/01/11	25	53.38	19	53.42	53.20	6	14,254	0.04%
2024/01/09	1	50.80	0	0.00	51.20	1	14,025	0.01%
2024/01/08	5	51.92	3	51.90	51.60	2	13,983	0.01%
2024/01/05	3	51.43	5	51.44	51.70	-2	13,948	-0.01%
2024/01/04	0	0.00	6	50.95	50.60	-6	13,983	-0.04%
2024/01/03	4	51.60	0	0.00	51.20	4	14,039	0.03%
2024/01/02	5	52.64	1	52.60	52.50	4	14,051	0.03%
2023/12/29	12	54.22	3	54.03	54.00	9	13,970	0.06%
2023/12/28	52	53.98	22	54.05	53.80	30	13,852	0.22%
2023/12/27	13	52.95	16	52.53	53.20	-3	13,525	-0.02%
2023/12/26	1	52.20	8	52.01	51.60	-7	13,390	-0.05%
2023/12/25	7	50.66	0	0.00	50.80	7	13,279	0.05%
2023/12/22	1	52.10	1	51.60	51.10	0	13,230	0.00%
2023/12/21	0	0.00	4	50.80	50.70	-4	13,182	-0.03%
2023/12/20	1	51.50	0	0.00	51.00	1	13,115	0.01%
2023/12/19	5.1	50.96	1	51.60	51.00	4.1	13,050	0.03%
2023/12/18	30	53.85	45	53.37	53.50	-15	12,753	-0.12%
2023/12/15	6	53.57	10	53.08	52.50	-4	12,512	-0.03%
2023/12/14	23	54.20	23	54.28	53.20	0	12,311	0.00%
2023/12/13	5	53.60	2	53.50	53.60	3	11,917	0.03%
2023/12/12	9	54.19	4.4	53.38	53.30	4.6	11,899	0.04%
2023/12/11	28	54.71	47	54.43	53.90	-19	11,702	-0.16%
2023/12/08	41	53.61	138	53.37	53.80	-97	11,084	-0.88%	大賣/
2023/12/07	3	50.33	1	50.60	49.80	2	10,438	0.02%
2023/12/06	0	0.00	2.1	50.86	51.00	-2.1	10,354	-0.02%
2023/12/05	16	50.69	6	50.10	50.00	10	10,287	0.10%
2023/12/04	6.2	51.94	12	51.40	51.10	-5.8	10,257	-0.06%
2023/12/01	13	53.71	13	53.54	52.80	0	10,127	0.00%
2023/11/30	126	53.37	55	53.52	53.10	71	9,951	0.71%	大買/
2023/11/29	69	52.98	45	52.91	53.80	24	9,716	0.25%
2023/11/28	53	52.70	29	52.83	52.60	24	9,245	0.26%
2023/11/27	13.4	52.92	16	51.46	50.40	-2.6	8,622	-0.03%
2023/11/24	39	54.13	24	53.74	53.50	15	8,249	0.18%
2023/11/22	29	49.77	49.1	49.65	50.20	-20.1	5,951	-0.34%
2023/11/21	98	49.21	33.1	49.39	48.20	64.9	5,352	1.21%
2023/11/20	3	46.60	50.5	45.44	47.95	-47.5	4,382	-1.08%
2023/11/17	5	43.61	0	0.00	43.60	5	4,030	0.12%
2023/11/16	0	0.00	6	43.81	43.50	-6	3,995	-0.15%
2023/11/15	3	44.97	7	44.60	43.95	-4	3,944	-0.10%
2023/11/14	1.1	43.81	7	43.76	43.95	-5.9	3,733	-0.16%
2023/11/13	1	44.00	8	43.55	44.00	-7	3,665	-0.19%
2023/11/10	30	42.45	38	43.20	42.45	-8	3,600	-0.22%
2023/11/08	6	43.08	7	43.07	42.90	-1	3,588	-0.03%
2023/11/07	10	43.90	8	44.28	43.95	2	3,510	0.06%
2023/11/03	3	41.90	1	41.70	41.70	2	3,265	0.06%
2023/11/02	0	0.00	5	42.15	42.15	-5	3,269	-0.15%
2023/11/01	40	41.27	0	0.00	41.40	40	3,258	1.23%
2023/10/31	2.2	40.76	0	0.00	40.80	2.2	3,246	0.07%
2023/10/26	6.1	42.80	0	0.00	41.80	6.1	3,250	0.19%
2023/10/25	0	0.00	51	43.71	43.85	-51	3,251	-1.57%
2023/10/23	15	41.45	0	0.00	41.15	15	3,448	0.43%
2023/10/20	24.1	40.93	0	0.00	41.25	24.1	3,501	0.69%
2023/10/19	1	41.75	2.5	41.80	41.90	-1.5	3,520	-0.04%
2023/10/18	14	42.58	1	43.30	42.20	13	3,518	0.37%
2023/10/17	0	0.00	0.1	43.10	42.30	-0.1	3,517	0.00%
2023/10/16	2	42.10	0	0.00	42.10	2	3,665	0.05%
2023/10/12	0	0.00	2	43.26	43.75	-2	3,758	-0.05%
2023/10/11	0.3	42.50	4	43.11	42.05	-3.7	3,735	-0.10%
2023/10/06	0	0.00	4	43.50	43.45	-4	3,671	-0.11%
2023/10/05	2	41.75	1	41.75	41.35	1	3,598	0.03%
2023/10/04	1	41.65	0	0.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	2	42.90	42.05	-2	3,598	-0.06%
2023/10/02	5	41.80	38	41.50	41.60	-33	3,557	-0.93%
2023/09/26	6.3	40.29	1	40.40	40.00	5.3	3,531	0.15%
2023/09/25	20	42.20	0	0.00	41.85	20	3,493	0.57%
2023/09/22	10	41.98	0	0.00	42.00	10	3,505	0.29%
2023/09/21	2	42.33	0	0.00	41.90	2	3,526	0.06%
2023/09/20	0	0.00	30	42.80	42.40	-30	3,521	-0.85%
2023/09/19	1	42.60	1	43.12	42.65	0	3,549	0.00%
2023/09/18	40	43.44	42	43.78	43.15	-2	3,554	-0.06%
2023/09/15	3	44.00	1	44.00	43.95	2	3,572	0.06%
2023/09/14	0	0.00	7	42.53	43.25	-7	3,515	-0.20%
2023/09/13	36	41.73	0	0.00	41.50	36	3,505	1.03%
2023/09/12	0	0.00	1	42.15	42.00	-1	3,582	-0.03%
2023/09/11	0.1	42.05	5	42.15	41.80	-4.9	3,617	-0.14%
2023/09/08	7	43.06	2	43.10	42.35	5	3,684	0.14%
2023/09/07	5	44.32	10.1	44.45	44.10	-5.1	3,710	-0.14%
2023/09/06	1	43.70	0	0.00	43.50	1	3,614	0.03%
2023/09/05	3	44.02	1	43.46	43.40	2	3,523	0.06%
2023/09/04	0	0.00	1	42.60	42.40	-1	3,340	-0.03%
2023/09/01	0	0.00	10	40.90	41.15	-10	3,293	-0.30%
2023/08/31	7	42.29	6	42.14	41.35	1	3,266	0.03%
2023/08/30	0	0.00	1.1	41.02	40.70	-1.1	3,207	-0.03%
2023/08/28	1	38.95	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	1	38.35	39.00	-1	3,489	-0.03%
2023/08/24	6	39.18	0	0.00	38.95	6	3,530	0.17%
2023/08/18	2	40.00	1	39.95	39.85	1	3,675	0.03%
2023/08/16	1	39.55	20	39.19	39.70	-19	3,749	-0.51%
2023/08/15	1	38.95	0	0.00	39.10	1	3,762	0.03%
2023/08/14	13	39.58	13.1	38.50	38.20	-0.1	3,789	0.00%
2023/08/10	34	40.25	10	40.10	40.25	24	3,960	0.61%
2023/08/09	12	41.03	16	40.89	40.90	-4	3,957	-0.10%
2023/08/08	4	41.76	1	42.40	41.60	3	3,959	0.08%
2023/08/07	1	41.10	0	0.00	41.95	1	3,956	0.03%
2023/08/04	2	41.08	0	0.00	40.90	2	3,960	0.05%
2023/08/02	7.1	41.45	1	42.00	41.15	6.1	3,987	0.15%
2023/08/01	5	42.51	0	0.00	42.25	5	3,964	0.13%
2023/07/31	14	43.02	7	42.86	42.65	7	3,998	0.18%
2023/07/28	0	0.00	1	44.55	44.00	-1	3,989	-0.03%
2023/07/27	18	45.39	37.1	45.20	45.00	-19.1	3,924	-0.49%
2023/07/26	11	43.50	11	43.80	43.70	0	3,610	0.00%
2023/07/25	5	43.59	3	43.65	42.60	2	3,529	0.06%
2023/07/24	4	43.20	4	42.95	43.25	0	3,515	0.00%
2023/07/21	1	43.00	2	42.75	42.70	-1	3,497	-0.03%
2023/07/20	6	43.63	12	43.67	43.35	-6	3,532	-0.17%
2023/07/19	18	43.47	12	43.22	43.20	6	3,479	0.17%
2023/07/18	0	0.00	1.2	41.33	41.50	-1.2	3,366	-0.03%
2023/07/17	21	42.55	12	42.31	42.10	9	3,377	0.27%
2023/07/14	2	41.95	4	41.75	42.05	-2	3,321	-0.06%
2023/07/13	3	40.52	1	40.60	40.60	2	3,311	0.06%
2023/07/11	1	40.65	1	40.60	40.60	0	3,377	0.00%
2023/07/10	1	41.20	0	0.00	40.60	1	3,564	0.03%
2023/07/07	2	40.90	0	0.00	40.90	2	3,764	0.05%
2023/07/06	0	0.00	18	42.11	41.80	-18	3,989	-0.45%
2023/07/05	1	42.45	4	42.11	42.00	-3	4,029	-0.07%
2023/07/04	1	42.00	3	42.13	41.90	-2	4,106	-0.05%
2023/07/03	0	0.00	2	42.35	42.25	-2	4,136	-0.05%
2023/06/30	11	41.85	10	42.20	42.35	1	4,395	0.02%
2023/06/29	3	42.67	0	0.00	42.15	3	4,523	0.07%
2023/06/28	2	41.65	1	42.00	41.70	1	4,534	0.02%
2023/06/27	3	42.12	0	41.80	41.65	3	4,594	0.06%
2023/06/26	17	42.76	0	0.00	42.65	17	4,655	0.37%
2023/06/21	4	43.68	0	0.00	43.70	4	4,823	0.08%
2023/06/19	0	0.00	1	45.25	44.45	-1	5,051	-0.02%
2023/06/16	0	45.90	12	45.78	45.60	-12	5,065	-0.24%
2023/06/15	1	45.60	2	45.70	45.50	-1	5,010	-0.02%
2023/06/14	3	45.18	3	45.53	45.45	0	4,990	0.00%
2023/06/13	4	45.20	22	44.05	44.95	-18	4,966	-0.36%
2023/06/12	24	43.53	11	43.43	43.40	13	4,893	0.27%
2023/06/09	0	0.00	19	43.80	44.20	-19	4,924	-0.39%
2023/06/08	26	43.37	1	43.15	43.20	25	4,968	0.50%
2023/06/06	0	0.00	2	43.65	43.40	-2	5,144	-0.04%
2023/06/05	3	44.63	0	0.00	44.55	3	5,204	0.06%
2023/06/02	11	43.79	1	44.40	43.75	10	5,230	0.19%
2023/06/01	6	44.33	2	44.23	44.15	4	5,248	0.08%
2023/05/31	8	45.47	15.1	46.12	45.30	-7.1	5,333	-0.13%
2023/05/30	2	43.73	36	43.67	43.90	-34	5,180	-0.66%
2023/05/29	9	43.74	0	0.00	44.30	9	5,156	0.17%
2023/05/26	0	0.00	3	43.17	42.30	-3	5,175	-0.06%
2023/05/25	1	43.60	1	43.35	42.95	0	5,220	0.00%
2023/05/24	0	0.00	1	43.00	42.90	-1	5,232	-0.02%
2023/05/23	9	43.47	2.1	43.07	43.15	6.9	5,274	0.13%
2023/05/22	20	42.62	2	42.50	42.70	18	5,305	0.34%
2023/05/19	1	41.80	2	42.25	41.70	-1	5,344	-0.02%
2023/05/18	18	43.01	4	42.74	42.35	14	5,411	0.26%
2023/05/17	4	42.43	2	43.15	42.70	2	5,412	0.04%
2023/05/16	1	41.95	0	0.00	41.95	1	5,321	0.02%
2023/05/11	0	0.00	16	39.90	39.80	-16	5,460	-0.29%
2023/05/10	1	39.95	3	40.30	40.55	-2	5,578	-0.04%
2023/05/08	4	40.98	0	0.00	40.75	4	5,775	0.07%
2023/05/05	23	41.07	23.1	40.50	40.55	-0.1	6,488	0.00%
2023/05/04	24	41.33	25	41.02	41.00	-1	6,814	-0.01%
2023/05/03	29	42.47	29	42.12	42.05	0	6,917	0.00%
2023/05/02	12	43.40	0	0.00	43.25	12	7,043	0.17%
2023/04/28	9	43.12	34	43.01	43.05	-25	7,117	-0.35%
2023/04/27	9	41.98	7	41.88	41.85	2	7,096	0.03%
2023/04/26	12	41.56	22	40.67	41.40	-10	7,073	-0.14%
2023/04/25	13	42.07	28	42.40	41.55	-15	7,110	-0.21%
2023/04/24	20	43.58	0	0.00	43.55	20	7,090	0.28%
2023/04/21	10	44.35	0	0.00	44.25	10	7,131	0.14%
2023/04/20	1.1	45.57	1	45.60	45.55	0.1	7,194	0.00%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/17	12	46.77	1	46.60	46.55	11	7,442	0.15%
2023/04/14	18	47.85	0	0.00	46.75	18	7,485	0.24%
2023/04/13	23	48.25	20	48.32	47.15	3	7,464	0.04%
2023/04/12	19	48.67	9	48.56	49.45	10	7,295	0.14%
2023/04/11	2	48.48	17	48.17	48.40	-15	7,151	-0.21%
2023/04/10	20	46.88	10	46.45	46.45	10	7,133	0.14%
2023/04/07	1	48.20	12	48.00	47.25	-11	7,124	-0.15%
2023/04/06	10	46.95	14	46.72	47.05	-4	7,073	-0.06%
2023/03/31	6	47.64	11	47.43	47.40	-5	7,123	-0.07%
2023/03/30	9	45.92	11	46.85	46.60	-2	6,883	-0.03%
2023/03/29	10	45.40	2	45.03	45.30	8	6,775	0.12%
2023/03/28	1	45.50	3	45.62	45.00	-2	6,792	-0.03%
2023/03/27	17	47.58	18	47.06	46.40	-1	6,758	-0.01%
2023/03/24	15	47.69	18	47.22	47.55	-3	6,749	-0.04%
2023/03/23	47	46.50	47	46.89	47.25	0	6,585	0.00%
2023/03/22	4	44.78	0	0.00	44.60	4	6,383	0.06%
2023/03/21	0	0.00	29	44.26	44.50	-29	6,379	-0.45%
2023/03/20	1	42.80	3	43.25	43.75	-2	6,379	-0.03%
2023/03/17	6	42.49	0	0.00	42.40	6	6,415	0.09%
2023/03/16	10	42.01	6	42.43	42.20	4	6,449	0.06%
2023/03/14	2	44.00	1	43.85	43.75	1	6,575	0.02%
2023/03/13	9	44.13	1	44.95	44.80	8	6,666	0.12%
2023/03/10	3	45.98	10	45.79	45.50	-7	6,818	-0.10%
2023/03/09	22	48.74	40	48.20	47.50	-18	7,277	-0.25%
2023/03/08	27	48.44	7	49.04	48.35	20	7,514	0.27%
2023/03/07	0	48.40	11	48.25	48.35	-11	7,530	-0.15%
2023/03/06	11	48.26	9	48.15	48.10	2	7,537	0.03%
2023/03/03	44	48.10	54	48.02	48.05	-10	7,607	-0.13%
2023/03/02	11	47.35	13	47.23	47.15	-2	7,653	-0.03%
2023/03/01	7	46.90	29	46.82	46.95	-22	7,783	-0.28%
2023/02/24	6	47.12	15	46.70	47.20	-9	8,332	-0.11%
2023/02/23	4	48.05	5	47.88	48.00	-1	8,294	-0.01%
2023/02/22	44	46.80	19	47.04	47.00	25	8,496	0.29%
2023/02/21	10	48.13	10	47.80	47.75	0	8,597	0.00%
2023/02/20	8	48.38	9	47.85	47.80	-1	8,852	-0.01%
2023/02/17	11	47.09	17	47.46	47.75	-6	8,914	-0.07%
2023/02/16	5	47.26	35	46.80	47.70	-30	8,979	-0.33%
2023/02/15	1	46.00	2	46.13	45.85	-1	9,173	-0.01%
2023/02/14	16	46.71	9	46.51	46.40	7	9,329	0.08%
2023/02/13	24	45.85	0	0.00	45.65	24	9,510	0.25%
2023/02/10	4	46.60	1	46.60	46.25	3	10,012	0.03%
2023/02/09	16	47.69	3.4	47.49	47.40	12.6	10,143	0.12%
2023/02/08	25	48.78	12	48.71	48.25	13	10,137	0.13%
2023/02/07	10	47.91	10	47.72	48.05	0	10,081	0.00%
2023/02/06	34	47.44	13	47.41	48.00	21	10,100	0.21%
2023/02/03	35	48.41	75	48.47	48.00	-40	10,088	-0.40%
2023/02/02	12	46.93	8.1	46.59	46.95	3.9	9,773	0.04%
2023/02/01	8	45.16	33	45.13	44.85	-25	9,861	-0.25%
2023/01/31	9	44.25	9	44.08	45.10	0	10,004	0.00%
2023/01/30	4	43.58	6	43.78	43.55	-2	9,899	-0.02%
2023/01/17	2	41.55	6	41.55	41.55	-4	9,854	-0.04%
2023/01/16	0	0.00	2	41.60	41.60	-2	9,901	-0.02%
2023/01/13	7	42.55	0	0.00	42.15	7	9,912	0.07%
2023/01/12	11	43.73	28	43.09	42.65	-17	9,879	-0.17%
2023/01/11	14	43.51	17	43.28	43.40	-3	9,875	-0.03%
2023/01/10	22	43.83	8	44.03	43.20	14	9,870	0.14%
2023/01/09	11	43.44	9	43.26	43.10	2	9,794	0.02%
2023/01/06	16	42.76	22	42.88	42.75	-6	9,753	-0.06%
2023/01/05	30	42.60	5	42.79	42.80	25	9,746	0.26%
2023/01/04	33	41.69	18	41.92	41.95	15	9,646	0.16%
2023/01/03	0	0.00	2	40.60	40.85	-2	9,627	-0.02%
2022/12/30	3	39.83	12	39.80	39.50	-9	9,640	-0.09%
2022/12/29	29	39.89	9	39.96	40.05	20	9,685	0.21%
2022/12/28	10	42.65	18	41.82	41.05	-8	9,763	-0.08%
2022/12/27	12	41.40	4	41.35	41.10	8	9,651	0.08%
2022/12/26	4	40.93	1	40.95	40.95	3	9,696	0.03%
2022/12/23	3	40.58	20	40.20	40.70	-17	9,735	-0.17%
2022/12/22	1	39.25	0	0.00	39.20	1	9,714	0.01%
2022/12/20	16	40.26	16	39.39	39.00	0	9,774	0.00%
2022/12/19	14	40.40	11	40.54	40.55	3	9,824	0.03%
2022/12/16	21	40.28	21	40.15	40.10	0	9,835	0.00%
2022/12/15	6	42.00	4	41.95	41.80	2	9,794	0.02%
2022/12/14	1	41.60	2	41.70	41.95	-1	9,811	-0.01%
2022/12/13	5	41.55	25	41.73	41.20	-20	9,820	-0.20%
2022/12/12	21	41.75	16	41.83	41.70	5	9,859	0.05%
2022/12/09	7	44.01	9	43.53	42.70	-2	9,860	-0.02%
2022/12/08	22	43.63	3	43.43	43.55	19	9,829	0.19%
2022/12/07	31	44.57	14	43.35	42.80	17	9,854	0.17%
2022/12/06	44	45.91	54	45.10	44.75	-10	9,804	-0.10%
2022/12/05	55	46.71	25	46.76	46.50	30	9,717	0.31%
2022/12/02	8	46.11	17	45.84	46.25	-9	9,591	-0.09%
2022/12/01	71	46.84	51	46.57	45.20	20	9,427	0.21%
2022/11/30	49	44.59	66	45.15	45.30	-17	8,980	-0.19%
2022/11/29	8	43.19	12.3	43.55	43.55	-4.3	8,727	-0.05%
2022/11/28	8	43.01	12.2	42.94	42.70	-4.2	8,702	-0.05%
2022/11/25	36	43.32	36	43.05	42.90	0	8,669	0.00%
2022/11/24	32	42.51	37	42.81	43.90	-5	8,568	-0.06%
2022/11/23	7	41.89	4	41.91	42.25	3	8,440	0.04%
2022/11/22	76.2	42.63	72	42.84	41.65	4.2	8,306	0.05%
2022/11/21	13	40.95	13	40.80	40.45	0	7,793	0.00%
2022/11/18	40	41.24	39	41.92	40.60	1	7,794	0.01%
2022/11/17	41	40.70	39	40.61	40.40	2	7,570	0.03%
2022/11/16	39	39.82	47	40.46	40.60	-8	7,472	-0.11%
2022/11/15	18	39.13	15	39.00	39.15	3	7,217	0.04%
2022/11/14	5	39.61	3.1	39.66	39.45	1.9	7,152	0.03%
2022/11/11	48	40.65	54	39.80	38.95	-6	7,086	-0.08%
2022/11/10	58	38.73	58.5	39.51	38.90	-0.5	6,848	-0.01%
2022/11/09	12	38.57	10	37.79	38.80	2	6,755	0.03%
2022/11/08	22	39.84	27	39.14	37.55	-5	6,709	-0.07%
2022/11/07	48	36.09	48	37.29	38.25	0	6,292	0.00%
2022/11/04	26	35.10	29	34.75	34.80	-3	6,173	-0.05%
2022/11/03	20	34.69	22	34.90	34.85	-2	6,121	-0.03%
2022/11/02	26	34.98	21.3	34.96	34.75	4.8	6,078	0.08%
2022/11/01	17	34.31	22	34.79	34.50	-5	6,018	-0.08%
2022/10/31	21.7	34.77	19	34.99	34.80	2.7	5,902	0.04%
2022/10/28	29.1	33.73	27	33.82	33.95	2.1	5,566	0.04%
2022/10/27	34	32.41	19	32.26	32.40	15	5,176	0.29%
2022/10/26	6	30.75	1	30.45	30.40	5	4,961	0.10%
2022/10/24	4	32.40	4	31.70	31.85	0	4,995	0.00%
2022/10/21	2	30.85	1	30.80	30.50	1	5,021	0.02%
2022/10/20	0.5	31.95	0	0.00	31.70	0.5	5,051	0.01%
2022/10/19	12	33.02	11	32.35	32.10	1	5,119	0.02%
2022/10/18	11	33.13	17	32.69	32.70	-6	5,154	-0.12%
2022/10/17	12	30.34	8	31.83	32.30	4	5,289	0.08%
2022/10/14	4	31.25	9	31.66	31.70	-5	5,412	-0.09%
2022/10/13	1	29.45	0	0.00	29.25	1	5,512	0.02%
2022/10/12	0	0.00	1	31.30	31.75	-1	5,457	-0.02%
2022/10/11	2	31.63	0	0.00	31.60	2	5,475	0.04%
2022/10/04	1	35.60	1	35.65	35.65	0	5,617	0.00%
2022/10/03	4	35.49	17	34.76	35.60	-13	5,559	-0.23%
2022/09/30	3	33.57	0	0.00	34.10	3	5,627	0.05%
2022/09/29	1	33.10	5	34.61	33.10	-4	5,738	-0.07%
2022/09/28	5	33.42	5	34.10	32.60	0	5,819	0.00%
2022/09/27	5	35.70	2	35.30	35.70	3	5,958	0.05%
2022/09/26	15	35.88	30	35.55	34.50	-15	6,078	-0.25%
2022/09/23	24	38.89	14	38.50	37.80	10	6,239	0.16%
2022/09/22	9	38.45	6	39.15	39.40	3	6,308	0.05%
2022/09/21	0	0.00	10	39.00	38.50	-10	6,365	-0.16%
2022/09/20	11	39.75	0	0.00	39.45	11	6,477	0.17%
2022/09/19	6	39.35	0	0.00	38.80	6	6,824	0.09%
2022/09/16	0	0.00	6	40.73	39.65	-6	7,069	-0.08%
2022/09/15	13	42.15	15	41.98	41.50	-2	7,099	-0.03%
2022/09/14	21	41.22	14	41.25	41.40	7	7,206	0.10%
2022/09/13	14	47.25	16	46.47	46.15	-2	7,262	-0.03%
2022/09/08	11	47.02	7	46.70	46.70	4	7,432	0.05%
2022/09/07	2	46.75	0	0.00	46.60	2	7,553	0.03%
2022/09/06	3	47.65	0	0.00	47.35	3	7,572	0.04%
2022/09/02	2	52.85	2	53.20	53.10	0	7,636	0.00%
2022/09/01	0	0.00	1	52.10	52.10	-1	7,613	-0.01%
2022/08/31	10	52.00	10	51.80	52.70	0	7,630	0.00%
2022/08/30	10	51.24	14	51.54	51.90	-4	7,728	-0.05%
2022/08/29	13	50.10	11	50.24	50.00	2	7,732	0.03%
2022/08/26	16	52.58	19	52.30	52.20	-3	7,805	-0.04%
2022/08/25	12	52.37	40	52.34	52.00	-28	8,220	-0.34%
2022/08/24	27	51.99	21	51.39	51.20	6	8,305	0.07%
2022/08/23	15	51.63	11	52.10	52.30	4	8,552	0.05%
2022/08/22	8	51.60	5	51.62	51.60	3	8,669	0.03%
2022/08/19	25	52.44	21	51.99	51.50	4	8,818	0.05%
2022/08/18	15	50.91	22	52.00	51.70	-7	8,915	-0.08%
2022/08/17	0	0.00	1	51.60	51.30	-1	9,106	-0.01%
2022/08/16	35.1	51.80	27	51.56	51.50	8.1	9,326	0.09%
2022/08/15	13.1	51.45	19	51.89	52.10	-5.9	9,447	-0.06%
2022/08/12	37	48.51	42	48.66	49.40	-5	9,588	-0.05%
2022/08/11	10	48.13	7	48.57	47.15	3	9,883	0.03%
2022/08/10	7	47.81	74	47.71	47.25	-67	10,563	-0.63%
2022/08/09	8	48.84	18	48.64	48.55	-10	10,981	-0.09%
2022/08/08	3	47.70	4	47.56	48.45	-1	11,091	-0.01%
2022/08/05	10	48.35	2	48.65	48.30	8	11,205	0.07%
2022/08/04	12	48.33	12	47.57	47.65	0	11,322	0.00%
2022/08/03	4	49.23	0	0.00	47.95	4	11,415	0.04%
2022/08/02	8	49.93	0	0.00	49.85	8	11,556	0.07%
2022/08/01	2	51.70	0	0.00	51.80	2	11,645	0.02%
2022/07/29	7	51.77	25	51.47	51.30	-18	11,832	-0.15%
2022/07/28	13	52.15	1	50.50	50.50	12	12,076	0.10%
2022/07/27	1	51.00	0	0.00	51.80	1	12,067	0.01%
2022/07/26	4	51.50	15	50.98	50.60	-11	12,082	-0.09%
2022/07/25	2	53.00	76	53.13	53.10	-74	12,159	-0.61%
2022/07/22	10	54.65	0	0.00	53.50	10	12,203	0.08%
2022/07/21	10	54.04	12	54.15	54.60	-2	12,211	-0.02%
2022/07/20	11	53.35	25	52.94	52.80	-14	12,141	-0.12%
2022/07/19	0	0.00	10	51.48	51.20	-10	12,121	-0.08%
2022/07/18	3	51.57	3	51.70	51.60	0	12,265	0.00%
2022/07/15	1	49.85	1	50.90	50.90	0	12,369	0.00%
2022/07/14	19	49.51	17	50.37	49.85	2	12,392	0.02%
2022/07/13	3	48.58	7	48.31	47.30	-4	12,370	-0.03%
2022/07/12	9	46.99	1	46.40	46.40	8	12,471	0.06%
2022/07/11	1	49.60	1	50.20	49.55	0	12,595	0.00%
2022/07/08	26	51.00	8	51.29	50.20	18	12,660	0.14%
2022/07/07	6	47.75	25	49.32	49.85	-19	12,593	-0.15%
2022/07/06	8	48.42	10	48.74	47.05	-2	12,540	-0.02%
2022/07/05	23	49.46	14	49.69	49.85	9	12,587	0.07%
2022/07/04	22	49.57	2	49.60	48.70	20	12,456	0.16%
2022/07/01	9	52.17	26	52.68	49.50	-17	12,473	-0.14%
2022/06/30	20	55.75	25	55.71	55.00	-5	12,261	-0.04%
2022/06/29	48	57.52	25	58.22	57.90	23	12,205	0.19%
2022/06/28	5	60.38	1	59.60	59.30	4	12,197	0.03%
2022/06/27	19	62.60	14	62.41	61.60	5	12,393	0.04%
2022/06/24	17	59.13	18	60.11	59.30	-1	12,246	-0.01%
2022/06/23	1	55.80	0	0.00	55.80	1	12,032	0.01%
2022/06/22	3	57.37	3	57.63	56.30	0	12,226	0.00%
2022/06/21	21	59.27	6.1	59.57	59.70	14.9	12,337	0.12%
2022/06/20	1.1	62.31	10	59.72	57.80	-8.9	12,706	-0.07%
2022/06/17	5	61.14	11	62.00	62.90	-6	12,700	-0.05%
2022/06/16	0	0.00	8	62.41	62.00	-8	12,794	-0.06%
2022/06/15	1	64.80	2	64.15	63.90	-1	12,834	-0.01%
2022/06/14	3	63.87	2	63.80	64.60	1	13,111	0.01%
2022/06/13	23	64.87	22	63.84	63.80	1	13,131	0.01%
2022/06/10	19	67.25	12	67.31	67.40	7	13,181	0.05%
2022/06/09	0	0.00	1	68.30	68.40	-1	13,263	-0.01%
2022/06/08	6	69.15	1	68.40	69.10	5	13,355	0.04%
2022/06/07	15	68.27	12	68.48	68.40	3	13,423	0.02%
2022/06/06	3.2	69.03	4	68.95	68.90	-0.8	13,620	-0.01%
2022/06/02	29	71.72	17	71.61	70.40	12	13,962	0.09%
2022/06/01	12	69.93	2	69.90	69.30	10	13,802	0.07%
2022/05/31	1	69.80	13	69.72	68.90	-12	14,118	-0.08%
2022/05/30	3	69.00	47	69.49	68.60	-44	14,668	-0.30%
2022/05/27	21	68.44	33	68.48	68.30	-12	14,961	-0.08%
2022/05/26	6	67.57	2	67.10	66.60	4	14,941	0.03%
2022/05/25	12	67.66	16	67.74	67.80	-4	15,077	-0.03%
2022/05/24	22	68.02	27	67.42	65.80	-5	15,192	-0.03%
2022/05/23	9	69.04	9	68.54	68.00	0	15,277	0.00%
2022/05/20	18	68.97	19	68.19	68.10	-1	15,435	-0.01%
2022/05/19	34	67.10	37	67.90	70.00	-3	15,942	-0.02%
2022/05/18	66	69.18	28	68.39	67.20	38	16,525	0.23%
2022/05/17	31	65.08	32	65.97	68.30	-1	16,955	-0.01%
2022/05/16	8	63.24	11	63.53	62.10	-3	16,809	-0.02%
2022/05/13	19	61.31	21	61.77	61.90	-2	16,839	-0.01%
2022/05/12	13	60.52	34	60.47	59.00	-21	16,891	-0.12%
2022/05/11	25	60.58	21	60.15	59.90	4	17,012	0.02%
2022/05/10	20	61.51	18	61.92	62.00	2	17,418	0.01%
2022/05/09	12	64.69	13	63.80	62.70	-1	17,530	-0.01%
2022/05/06	16	65.50	7	65.83	66.80	9	17,569	0.05%
2022/05/05	34	65.69	10	67.15	67.90	24	17,534	0.14%
2022/05/04	1	63.70	4	63.70	63.00	-3	17,352	-0.02%
2022/05/03	7	62.27	10	62.63	63.70	-3	17,458	-0.02%
2022/04/29	11	63.04	34	62.91	61.80	-23	17,637	-0.13%
2022/04/28	22	60.65	16	61.35	60.60	6	17,631	0.03%
2022/04/27	34	59.44	17	59.74	60.70	17	17,644	0.10%
2022/04/26	0	0.00	1	65.10	62.00	-1	17,537	-0.01%
2022/04/25	15	64.07	32	64.53	64.10	-17	17,601	-0.10%
2022/04/22	13	68.05	19	67.73	67.20	-6	17,733	-0.03%
2022/04/21	13	67.52	14	68.35	70.00	-1	17,835	-0.01%
2022/04/20	3	65.13	1	65.20	66.10	2	17,915	0.01%
2022/04/19	13	65.96	9	65.07	64.40	4	18,028	0.02%
2022/04/18	5	64.38	5	64.80	66.00	0	18,329	0.00%
2022/04/15	19.1	66.87	12	67.22	65.50	7.1	18,381	0.04%
2022/04/14	8	71.59	23	71.10	70.30	-15	18,490	-0.08%
2022/04/13	25	72.46	4	72.33	72.00	21	18,664	0.11%
2022/04/12	15	71.57	10	70.80	71.10	5	18,955	0.03%
2022/04/11	22	72.03	33	72.34	70.60	-11	19,130	-0.06%
2022/04/08	24	75.33	6	75.22	74.90	18	19,137	0.09%
2022/04/07	21	76.93	28	77.82	74.60	-7	19,217	-0.04%
2022/04/06	7	79.71	7.4	79.48	79.50	-0.4	19,293	0.00%
2022/04/01	22.1	80.58	6	80.35	81.00	16.1	19,567	0.08%
2022/03/31	16.2	81.69	8	81.41	80.50	8.2	19,790	0.04%
2022/03/30	26	84.43	44	84.56	83.00	-18	20,213	-0.09%
2022/03/29	29	83.44	33.1	83.92	83.50	-4.1	20,437	-0.02%
2022/03/28	16	80.63	5	80.58	81.60	11	21,423	0.05%
2022/03/25	45	83.99	33	81.84	80.90	12	22,329	0.05%
2022/03/24	18.1	82.90	19	83.43	84.00	-0.9	23,498	0.00%
2022/03/23	31	83.56	52.1	83.31	83.00	-21.1	24,950	-0.08%
2022/03/22	9	79.21	27	79.17	80.30	-18	26,654	-0.07%
2022/03/21	13	80.03	9	78.96	79.40	4	28,217	0.01%
2022/03/18	14	78.39	10	78.51	78.90	4	28,579	0.01%
2022/03/17	30	77.92	25	78.59	78.80	5	28,921	0.02%
2022/03/16	7	74.43	10	74.30	73.70	-3	29,336	-0.01%
2022/03/15	31	75.28	13	74.92	73.40	18	31,129	0.06%
2022/03/14	26	78.16	17	78.12	77.70	9	31,368	0.03%
2022/03/11	9	78.44	29	77.72	77.60	-20	31,698	-0.06%
2022/03/10	19	79.27	12	79.09	78.60	7	31,936	0.02%
2022/03/09	25	76.04	16	76.26	76.50	9	32,439	0.03%
2022/03/08	28	76.44	24	76.76	74.00	4	32,770	0.01%
2022/03/07	46	80.63	16	80.40	79.40	30	32,888	0.09%
2022/03/04	46	86.06	60	86.33	85.10	-14	33,745	-0.04%
2022/03/03	65	87.67	61.2	87.15	85.90	3.8	33,963	0.01%
2022/03/02	23	82.39	43	84.58	85.40	-20	33,910	-0.06%
2022/03/01	35	80.73	11	81.80	82.20	24	34,540	0.07%
2022/02/25	25.1	79.74	25	80.05	78.80	0.1	35,296	0.00%
2022/02/24	12	80.14	23	79.15	77.60	-11	35,937	-0.03%
2022/02/23	39	82.79	19	82.89	83.10	20	35,821	0.06%
2022/02/22	38	82.83	37	82.50	80.80	1	35,758	0.00%
2022/02/21	46	88.22	45	87.74	85.00	1	35,579	0.00%
2022/02/18	57	86.13	76.1	85.98	87.90	-19.1	34,946	-0.05%
2022/02/17	64	84.12	48	83.95	84.40	16	34,383	0.05%
2022/02/16	6	78.15	12	80.66	81.90	-6	33,448	-0.02%
2022/02/15	27	76.10	4	76.45	74.50	23	33,416	0.07%
2022/02/14	10	78.32	20	76.79	76.50	-10	33,624	-0.03%
2022/02/11	20	81.25	14	81.17	80.80	6	33,718	0.02%
2022/02/10	52	80.04	33	81.38	81.60	19	33,827	0.06%
2022/02/09	6	76.83	28	77.22	77.80	-22	33,619	-0.07%
2022/02/08	13	73.95	10	74.48	76.00	3	33,705	0.01%
2022/02/07	38	71.41	19	72.85	73.00	19	36,036	0.05%
2022/01/26	18.1	71.21	12	71.42	70.80	6.1	38,056	0.02%
2022/01/25	11.1	72.11	5.1	72.02	70.70	6	39,434	0.02%
2022/01/24	26	71.85	56	72.53	73.90	-30	39,393	-0.08%
2022/01/21	11	76.05	4	75.75	74.30	7	40,412	0.02%
2022/01/20	4	78.58	2	78.85	78.10	2	41,216	0.00%
2022/01/19	6	78.10	1	78.10	78.80	5	42,442	0.01%
2022/01/18	3	79.63	3	78.80	78.50	0	44,432	0.00%
2022/01/17	6	78.80	3	79.17	79.50	3	45,506	0.01%
2022/01/14	8	75.53	5	76.30	76.90	3	46,498	0.01%
2022/01/13	6	76.78	16	76.55	76.70	-10	48,107	-0.02%
2022/01/12	9	78.22	12	77.96	78.30	-3	48,652	-0.01%
2022/01/11	17	77.95	16	77.56	77.50	1	48,746	0.00%
2022/01/10	5	81.78	15	81.04	81.30	-10	48,443	-0.02%
2022/01/07	15	82.87	14	81.51	81.30	1	48,328	0.00%
2022/01/06	9	84.92	4	85.08	86.00	5	48,177	0.01%
2022/01/05	76.1	85.97	62	84.84	84.40	14.1	48,157	0.03%
2022/01/04	14	90.42	10.1	90.13	88.10	3.9	48,013	0.01%
2022/01/03	32	91.03	11	90.37	91.90	21	48,235	0.04%
2021/12/30	14	90.78	4	90.55	90.40	10	48,191	0.02%
2021/12/29	10	90.90	7	90.80	91.50	3	48,315	0.01%
2021/12/28	18	91.24	7	91.31	90.60	11	48,344	0.02%
2021/12/27	18	93.03	6	93.32	92.10	12	48,372	0.02%
2021/12/24	14	93.96	25	93.80	92.40	-11	48,445	-0.02%
2021/12/23	23	92.87	17	93.36	93.20	6	48,136	0.01%
2021/12/22	98	94.95	73	96.66	93.20	25	47,821	0.05%
2021/12/21	43	94.64	47	95.06	94.50	-4	46,950	-0.01%
2021/12/20	90	93.79	141	95.51	92.20	-51	46,584	-0.11%	大賣/
2021/12/17	154	94.61	26	93.43	91.90	128	45,674	0.28%	大買/鉅額交易
2021/12/16	52	94.62	262.9	96.87	99.90	-210.9	44,484	-0.47%	大賣/鉅額交易
2021/12/15	97	87.57	65.3	88.47	90.90	31.7	42,683	0.07%
2021/12/14	81.2	82.61	26.4	82.95	83.30	54.8	41,401	0.13%
2021/12/13	34.2	83.70	8	83.66	82.20	26.2	41,340	0.06%
2021/12/10	42.3	88.16	32	86.31	85.10	10.3	40,959	0.03%
2021/12/09	34	89.48	47	91.70	87.90	-13	40,319	-0.03%
2021/12/08	12	85.52	27.1	85.75	84.50	-15.1	38,530	-0.04%
2021/12/07	33.3	87.24	10	85.64	85.00	23.3	38,521	0.06%
2021/12/06	11	86.12	9	86.20	86.30	2	38,274	0.01%
2021/12/03	34	88.19	33.2	88.07	87.60	0.8	38,237	0.00%
2021/12/02	20.1	86.34	23	85.67	84.20	-2.9	38,006	-0.01%
2021/12/01	16	86.66	6.1	87.15	90.00	9.9	37,940	0.03%
2021/11/30	95	90.71	18.2	90.50	87.30	76.8	38,752	0.20%
2021/11/29	16.1	83.84	17	82.74	85.50	-0.9	39,393	0.00%
2021/11/26	33.3	84.94	15	83.87	83.60	18.3	39,293	0.05%
2021/11/25	35.3	90.33	26.3	91.38	86.60	9	38,770	0.02%
2021/11/24	28.3	88.81	72.2	88.62	87.50	-43.9	37,925	-0.12%
2021/11/23	48.3	93.02	17.5	92.79	90.90	30.8	37,256	0.08%
2021/11/22	10	100.80	2	99.90	101.00	8	36,538	0.02%
2021/11/19	5	96.72	5	95.44	97.80	0	36,553	0.00%
2021/11/18	2	93.05	18.1	93.62	91.50	-16.1	36,690	-0.04%
2021/11/17	13	89.95	8	90.74	90.10	5	36,818	0.01%
2021/11/16	3	89.73	17.1	88.96	90.00	-14.1	36,964	-0.04%
2021/11/15	38	81.07	10	81.40	82.00	28	37,188	0.08%
2021/11/12	6.1	79.16	9.2	79.71	81.50	-3.2	37,436	-0.01%
2021/11/11	30	77.76	19	77.08	76.20	11	37,598	0.03%
2021/11/10	10	82.13	15	82.61	82.50	-5	37,702	-0.01%
2021/11/09	16.6	81.74	15	81.19	80.50	1.6	37,964	0.00%
2021/11/08	12	78.19	13	78.88	82.50	-1	37,930	0.00%
2021/11/05	16	73.24	10	73.28	75.80	6	38,188	0.02%
2021/11/04	87.3	78.55	77.4	77.70	75.00	9.9	38,440	0.03%
2021/11/03	53.3	71.78	70	72.22	77.80	-16.8	36,561	-0.05%
2021/11/02	14.1	71.13	35	70.99	71.80	-20.9	34,760	-0.06%
2021/10/29	11	57.72	44.9	58.79	59.40	-33.9	34,515	-0.10%
2021/10/28	35	55.25	26	54.89	54.00	9	33,702	0.03%
2021/10/27	57	54.77	44	54.96	54.80	13	33,550	0.04%
2021/10/26	60	54.14	64.6	54.82	53.30	-4.6	33,331	-0.01%
2021/10/25	29	51.73	63.5	52.26	51.90	-34.5	32,523	-0.11%
2021/10/22	65	50.29	68	50.55	49.25	-3	32,386	-0.01%
2021/10/21	78.1	49.91	95.2	50.18	50.10	-17.1	31,665	-0.05%
2021/10/20	25	45.58	51.4	46.28	47.80	-26.4	30,731	-0.09%
2021/10/19	19	43.91	17	43.71	43.70	2	31,667	0.01%
2021/10/18	8	42.63	26	42.14	42.35	-18	32,925	-0.05%
2021/10/15	5	41.89	19	41.72	41.70	-14	33,757	-0.04%
2021/10/14	3	40.33	15	42.22	40.90	-12	34,392	-0.03%
2021/10/13	42.2	42.28	28	42.57	41.25	14.2	34,686	0.04%
2021/10/12	23	44.46	9	43.94	44.35	14	35,497	0.04%
2021/10/08	45	44.25	31.2	43.98	44.00	13.8	37,557	0.04%
2021/10/07	12	41.68	21	41.88	41.90	-9	37,643	-0.02%
2021/10/06	17	40.63	21	40.83	40.10	-4	37,892	-0.01%
2021/10/05	8	39.33	12	39.94	41.40	-4	38,082	-0.01%
2021/10/04	25	40.50	18	40.58	39.00	7	38,070	0.02%
2021/10/01	23	44.22	34.9	43.75	42.50	-11.9	38,249	-0.03%
2021/09/30	7	44.79	2	44.23	45.55	5	38,951	0.01%
2021/09/29	30.4	44.67	23	44.34	43.90	7.4	40,389	0.02%
2021/09/28	40.4	46.83	9	46.69	45.95	31.4	40,608	0.08%
2021/09/27	39	47.01	35.2	47.66	47.50	3.8	40,485	0.01%
2021/09/24	21	46.59	48	46.94	47.40	-27	40,029	-0.07%
2021/09/23	22	47.31	25	46.89	45.30	-3	39,699	-0.01%
2021/09/22	25	44.64	28	44.76	45.00	-3	39,650	-0.01%
2021/09/17	20	44.03	12	44.49	44.60	8	39,727	0.02%
2021/09/16	15	44.58	33	44.02	43.70	-18	39,486	-0.05%
2021/09/15	10.2	42.11	12	42.15	41.65	-1.8	39,011	0.00%
2021/09/14	11	43.42	8	43.70	43.00	3	39,015	0.01%
2021/09/13	7	44.06	4	43.59	43.75	3	38,950	0.01%
2021/09/10	27	44.41	23.6	44.40	44.40	3.4	38,865	0.01%
2021/09/09	15	42.80	10	42.95	43.05	5	38,532	0.01%
2021/09/08	18	42.33	26	42.54	42.65	-8	38,393	-0.02%
2021/09/07	35.2	42.18	7	42.60	41.95	28.2	38,114	0.07%
2021/09/06	47	46.07	32	45.85	44.65	15	37,693	0.04%
2021/09/03	86	46.73	142.2	47.36	47.75	-56.2	37,222	-0.15%	大賣/
2021/09/02	106	46.42	67	46.10	44.40	39	35,997	0.11%	大買/
2021/09/01	30	43.06	58.2	44.80	46.00	-28.2	34,383	-0.08%
2021/08/31	44	41.05	52	41.35	41.85	-8	33,858	-0.02%
2021/08/30	1	41.30	7	40.49	41.00	-6	33,717	-0.02%
2021/08/27	20	40.16	4.2	39.88	39.30	15.8	33,513	0.05%
2021/08/26	23	40.87	11	41.33	40.65	12	33,343	0.04%
2021/08/25	35	41.82	43	42.06	41.75	-8	33,178	-0.02%
2021/08/24	40	42.29	30	42.70	41.10	10	33,030	0.03%
2021/08/23	35	42.31	33	42.08	41.90	2	32,748	0.01%
2021/08/20	46	40.89	43.5	40.71	41.25	2.5	32,606	0.01%
2021/08/19	53.5	41.64	30	41.68	39.70	23.5	32,280	0.07%
2021/08/18	9	38.74	8.2	37.65	41.45	0.8	31,676	0.00%
2021/08/17	26	39.88	37	38.76	37.70	-11	31,272	-0.04%
2021/08/16	22	40.02	35	39.86	40.85	-13	30,935	-0.04%
2021/08/13	37	42.41	45.1	40.43	40.15	-8.1	30,465	-0.03%
2021/08/12	25	44.30	26	44.61	44.60	-1	29,937	0.00%
2021/08/11	13	45.24	13	44.20	43.70	0	29,652	0.00%
2021/08/10	34	47.44	11	47.76	47.00	23	29,092	0.08%
2021/08/09	33.2	48.25	43	46.95	46.75	-9.8	28,531	-0.03%
2021/08/06	24	51.17	10	50.96	50.30	14	27,954	0.05%
2021/08/05	34.3	52.01	37.8	52.03	51.60	-3.5	27,647	-0.01%
2021/08/04	50	52.20	52.4	51.93	52.10	-2.4	27,390	-0.01%
2021/08/03	35.8	51.16	24.1	50.20	50.00	11.7	26,617	0.04%
2021/08/02	38	51.02	47	51.02	51.20	-9	26,334	-0.03%
2021/07/30	55	50.51	70	50.12	49.30	-15	25,659	-0.06%
2021/07/29	51.2	49.16	55	49.40	48.35	-3.8	24,635	-0.02%
2021/07/28	67	49.61	14	50.48	48.35	53	23,531	0.23%
2021/07/27	2	52.15	23	52.96	53.70	-21	22,725	-0.09%
2021/07/26	28	48.23	52	47.55	48.90	-24	22,499	-0.11%
2021/07/23	82	46.83	39	46.06	45.50	43	21,927	0.20%
2021/07/22	58	43.06	45	44.20	45.85	13	20,763	0.06%
2021/07/21	30	40.47	78	41.39	41.70	-48	19,908	-0.24%
2021/07/20	17	38.19	13	38.55	37.95	4	19,913	0.02%
2021/07/19	34.3	38.44	31	38.31	37.65	3.3	19,397	0.02%
2021/07/16	77	38.90	41	39.04	38.20	36	19,134	0.19%
2021/07/15	61	36.64	55	37.35	38.10	6	18,300	0.03%
2021/07/14	18	33.26	48	34.84	35.75	-30	16,131	-0.19%
2021/07/13	17	33.79	20	33.65	32.50	-3	15,611	-0.02%
2021/07/12	25	34.37	9.6	34.14	33.40	15.4	15,289	0.10%
2021/07/09	28	33.69	5	33.60	34.00	23	14,899	0.15%
2021/07/08	23	34.87	28	34.88	34.00	-5	14,827	-0.03%
2021/07/07	69	34.64	46	34.08	35.10	23	14,547	0.16%
2021/07/06	47	34.07	67	34.15	34.70	-20	13,853	-0.14%
2021/07/05	28	31.25	52.7	31.61	31.90	-24.7	12,818	-0.19%
2021/07/02	2	27.80	6.8	28.29	29.00	-4.8	12,647	-0.04%
2021/07/01	2	28.35	3	29.10	28.30	-1	12,890	-0.01%
2021/06/30	6	28.68	5.9	28.76	28.90	0.1	12,945	0.00%
2021/06/29	58	29.81	34	28.74	28.60	24	13,017	0.18%
2021/06/28	47	28.06	37	28.00	29.25	10	12,711	0.08%
2021/06/25	1	25.85	5	26.90	26.60	-4	12,251	-0.03%
2021/06/24	4	25.66	0.1	25.65	25.65	3.9	12,114	0.03%
2021/06/23	3	25.80	4	26.16	25.95	-1	12,149	-0.01%
2021/06/22	6	25.33	26	25.54	25.10	-20	12,156	-0.16%
2021/06/21	35	26.34	30	25.62	25.70	5	12,131	0.04%
2021/06/18	2	27.10	4	27.14	26.80	-2	12,212	-0.02%
2021/06/17	27	26.97	15	26.78	27.00	12	12,184	0.10%
2021/06/16	26	26.82	53	26.24	26.00	-27	12,135	-0.22%
2021/06/15	8	26.96	6	26.74	26.85	2	12,105	0.02%
2021/06/11	7	26.46	36	26.50	26.45	-29	12,121	-0.24%
2021/06/10	36	26.62	1	26.25	26.25	35	12,153	0.29%
2021/06/09	23	26.50	63.1	26.96	26.95	-40.1	12,165	-0.33%
2021/06/08	2	26.45	3	26.13	26.40	-1	11,988	-0.01%
2021/06/07	19	26.45	18	25.96	25.85	1	11,947	0.01%
2021/06/04	3	26.02	9	25.87	26.10	-6	11,855	-0.05%
2021/06/03	4	25.93	4	26.13	25.95	0	11,841	0.00%
2021/06/02	8	25.94	14	26.16	25.55	-6	11,831	-0.05%
2021/06/01	38	26.71	1	26.35	26.20	37	11,793	0.31%
2021/05/31	19	26.18	20.5	25.76	26.50	-1.5	11,751	-0.01%
2021/05/28	18	25.44	14	25.98	25.55	4	11,981	0.03%
2021/05/27	2	23.93	0	0.00	24.30	2	11,942	0.02%
2021/05/26	11	24.25	11	23.52	23.75	0	11,945	0.00%
2021/05/25	18	23.66	18	23.89	23.60	0	11,982	0.00%
2021/05/24	1	23.00	5	23.00	23.25	-4	12,050	-0.03%
2021/05/21	5	21.98	5	21.95	21.95	0	11,999	0.00%
2021/05/20	2	22.40	1	22.60	21.35	1	12,096	0.01%
2021/05/19	35	22.37	9	22.31	22.10	26	12,097	0.21%
2021/05/18	24	21.08	30	20.98	21.80	-6	12,151	-0.05%
2021/05/17	4	20.95	4	20.10	19.90	0	12,151	0.00%
2021/05/14	4	23.21	7	23.60	22.10	-3	12,055	-0.02%
2021/05/13	5	21.77	6	22.12	22.50	-1	11,986	-0.01%
2021/05/12	11	23.33	7	23.43	22.75	4	11,919	0.03%
2021/05/11	6	25.98	0	0.00	25.25	6	11,737	0.05%
2021/05/10	12	28.29	1	28.55	27.80	11	11,608	0.09%
2021/05/07	11	26.65	12.5	27.34	27.20	-1.5	11,453	-0.01%
2021/05/06	4	26.05	20	25.22	25.60	-16	11,383	-0.14%
2021/05/05	49.5	26.18	45	25.14	25.00	4.5	11,293	0.04%
2021/05/04	7.5	26.65	20	27.38	26.20	-12.5	11,135	-0.11%
2021/05/03	15	29.05	19	29.42	28.85	-4	10,869	-0.04%
2021/04/29	21	30.55	23.3	30.92	30.60	-2.3	10,593	-0.02%
2021/04/28	41	32.39	34	32.35	31.80	7	10,243	0.07%
2021/04/27	42	30.35	59	30.68	30.55	-17	9,693	-0.18%
2021/04/26	20	29.19	39	29.69	29.75	-19	8,976	-0.21%
2021/04/23	4	25.60	41	25.57	27.05	-37	8,051	-0.46%
2021/04/22	30	26.84	24	25.77	25.20	6	7,897	0.08%
2021/04/21	3	26.38	8	26.53	26.75	-5	7,743	-0.06%
2021/04/20	4	25.58	10.9	25.82	25.65	-6.9	7,542	-0.09%
2021/04/19	1	24.60	2.1	25.02	24.90	-1.1	7,507	-0.01%
2021/04/16	2	25.08	0	0.00	24.90	2	7,506	0.03%
2021/04/15	4	25.20	0	0.00	25.20	4	7,505	0.05%
2021/04/14	26.1	24.90	25	24.76	24.65	1.1	7,507	0.01%
2021/04/13	42.5	27.26	10	27.63	25.65	32.5	7,429	0.44%
2021/04/12	11	28.45	21.5	28.37	27.60	-10.5	7,244	-0.14%
2021/04/09	13	27.40	26.5	28.29	27.35	-13.5	7,006	-0.19%
2021/04/08	11	26.55	29	26.36	26.10	-18	6,539	-0.28%
2021/04/07	2	25.98	57.5	25.89	26.90	-55.5	6,411	-0.87%
2021/04/06	0	0.00	1	24.65	24.55	-1	6,453	-0.02%
2021/04/01	13	23.85	22	24.08	24.40	-9	6,650	-0.14%
2021/03/31	52	23.21	2.1	23.55	23.05	49.9	6,498	0.77%
2021/03/30	0	0.00	4	22.73	22.70	-4	6,570	-0.06%
2021/03/29	8	22.50	3	22.42	22.40	5	6,634	0.08%
2021/03/26	1.5	22.47	1	22.50	22.40	0.5	6,809	0.01%
2021/03/25	3	23.25	0	0.00	22.75	3	6,999	0.04%
2021/03/23	8	23.86	10	24.30	23.70	-2	7,298	-0.03%
2021/03/22	3	23.67	0	0.00	23.80	3	7,206	0.04%
2021/03/19	0	0.00	4	23.68	23.75	-4	7,246	-0.06%
2021/03/18	3	23.72	0	0.00	23.60	3	7,317	0.04%
2021/03/17	4	23.86	1	24.05	23.60	3	7,592	0.04%
2021/03/16	7	23.73	6	23.57	23.60	1	7,732	0.01%
2021/03/15	3	24.20	4	23.88	24.20	-1	7,843	-0.01%
2021/03/12	3	22.50	0	0.00	22.35	3	8,293	0.04%
2021/03/11	2	22.25	6	22.52	22.50	-4	8,751	-0.05%
2021/03/10	3	22.40	0	0.00	22.00	3	8,925	0.03%
2021/03/09	3.2	21.91	0	0.00	22.05	3.2	9,104	0.04%
2021/03/08	4	23.01	1	23.15	22.00	3	9,446	0.03%
2021/03/05	2	22.45	0	0.00	22.50	2	9,853	0.02%
2021/03/04	3	22.87	0	0.00	22.80	3	10,065	0.03%
2021/03/03	4	23.64	0.2	27.75	23.15	3.8	10,324	0.04%
2021/03/02	2	25.30	13.5	24.71	25.30	-11.5	10,218	-0.11%
2021/02/25	1	23.70	8	24.00	23.55	-7	10,884	-0.06%
2021/02/24	2	24.30	7	24.31	24.25	-5	10,966	-0.05%
2021/02/23	1	23.70	0	0.00	23.40	1	10,839	0.01%
2021/02/22	0	0.00	4	24.16	23.90	-4	10,788	-0.04%
2021/02/19	2	22.55	1	22.60	23.10	1	10,673	0.01%
2021/02/18	1	23.00	2	23.00	22.85	-1	10,663	-0.01%
2021/02/17	9	22.43	2	22.15	22.45	7	10,550	0.07%
2021/02/05	1	20.95	0	0.00	20.85	1	10,475	0.01%
2021/02/04	10	21.20	0	0.00	20.95	10	10,468	0.10%
2021/02/03	0	0.00	1	21.35	21.05	-1	10,451	-0.01%
2021/02/01	1	20.05	10	20.50	20.05	-9	10,433	-0.09%
2021/01/29	1	21.05	1	21.20	20.60	0	10,480	0.00%
2021/01/28	0	0.00	1	21.40	21.40	-1	10,481	-0.01%
2021/01/26	1	21.10	6	21.20	21.10	-5	10,385	-0.05%
2021/01/25	2	21.00	0	0.00	21.50	2	10,372	0.02%
2021/01/22	1	21.15	27	20.83	21.25	-26	10,346	-0.25%
2021/01/21	3	21.43	11	20.70	20.85	-8	10,308	-0.08%
2021/01/20	0	0.00	28	21.09	21.00	-28	10,282	-0.27%
2021/01/19	0	0.00	1	22.10	22.00	-1	10,310	-0.01%
2021/01/18	7	21.01	2	21.25	21.50	5	10,283	0.05%
2021/01/15	3	22.43	0	0.00	21.90	3	10,273	0.03%
2021/01/14	0	0.00	3	22.98	23.25	-3	10,208	-0.03%
2021/01/13	1	22.30	4	22.55	22.65	-3	10,221	-0.03%
2021/01/12	4	22.03	0	0.00	21.75	4	10,497	0.04%
2021/01/11	6	22.43	4	22.29	22.80	2	10,476	0.02%
2021/01/08	3	22.78	3	22.83	22.50	0	10,420	0.00%
2021/01/07	3	22.90	0	0.00	23.00	3	10,327	0.03%
2021/01/06	12	23.15	42	22.57	22.75	-30	10,263	-0.29%
2021/01/05	43	23.71	0	0.00	23.70	43	10,140	0.42%
2021/01/04	11	24.20	41	24.10	24.00	-30	10,074	-0.30%
2020/12/31	17	24.80	9	24.61	24.40	8	9,957	0.08%
2020/12/30	5.7	25.21	2	25.53	25.10	3.7	9,864	0.04%
2020/12/29	62	25.40	8	25.92	25.00	54	9,700	0.56%
2020/12/28	24	25.35	35	26.15	27.10	-11	9,191	-0.12%
2020/12/24	8	25.06	22	25.16	24.60	-14	8,713	-0.16%
2020/12/23	4	24.10	1	24.20	24.35	3	8,513	0.04%
2020/12/22	22	24.21	1	25.20	23.55	21	8,524	0.25%
2020/12/21	1	24.35	2	25.05	24.55	-1	8,407	-0.01%
2020/12/18	11	24.05	3	24.57	24.25	8	8,315	0.10%
2020/12/17	2	23.75	10	24.24	23.60	-8	8,165	-0.10%
2020/12/16	5	23.20	8.5	23.04	22.95	-3.5	7,958	-0.04%
2020/12/15	7	23.34	55	23.36	22.75	-48	7,936	-0.60%
2020/12/14	1	24.70	3	24.05	23.85	-2	7,872	-0.03%
2020/12/11	98	24.80	36	24.50	24.30	62	7,860	0.79%
2020/12/10	15	23.83	2.5	23.77	23.50	12.5	7,593	0.16%
2020/12/09	1	24.60	10.5	24.62	24.65	-9.5	7,409	-0.13%
2020/12/08	28	25.06	28.1	25.06	25.30	-0.1	7,259	0.00%
2020/12/07	15	24.10	11	24.18	24.50	4	6,682	0.06%
2020/12/04	1	21.30	11.5	21.67	22.30	-10.5	6,248	-0.17%
2020/12/03	15	20.93	13	20.60	20.30	2	6,111	0.03%
2020/12/02	8	21.56	12	21.54	21.45	-4	6,069	-0.07%
2020/12/01	15	20.56	13	20.99	21.40	2	6,135	0.03%
2020/11/30	16	20.53	23	20.10	20.20	-7	5,683	-0.12%
2020/11/27	23	20.02	14.1	19.90	19.95	8.9	5,517	0.16%
2020/11/26	35	19.04	10.2	18.92	19.10	24.8	5,195	0.48%
2020/11/25	2	18.20	1	18.25	18.15	1	4,977	0.02%
2020/11/24	57	19.29	45.2	19.07	18.45	11.8	4,843	0.24%
2020/11/20	2	17.10	0	0.00	17.30	2	3,988	0.05%
2020/11/19	0	0.00	5	16.50	16.55	-5	3,931	-0.13%
2020/11/18	0	0.00	10	16.55	16.45	-10	3,954	-0.25%
2020/11/17	0	0.00	7	16.65	16.50	-7	4,041	-0.17%
2020/11/16	1	16.80	1	16.70	16.60	0	4,140	0.00%
2020/11/11	2	16.80	0	0.00	16.65	2	4,168	0.05%
2020/11/09	0.8	17.40	0	0.00	17.45	0.8	4,150	0.02%
2020/11/06	2	17.70	0	0.00	17.60	2	4,154	0.05%
2020/11/05	0	0.00	2	17.30	17.05	-2	4,090	-0.05%
2020/10/29	0	0.00	18	17.12	17.15	-18	4,245	-0.42%
2020/10/27	0	0.00	19	17.70	17.70	-19	4,427	-0.43%
2020/10/26	29	19.04	2	18.90	18.95	27	4,387	0.62%
2020/10/23	2	18.30	2	18.85	18.90	0	4,402	0.00%
2020/10/21	3	19.27	1.5	18.90	19.00	1.5	4,391	0.03%
2020/10/20	13	20.13	5	20.36	19.85	8	4,334	0.18%
2020/10/19	2	17.95	2.5	18.29	19.05	-0.5	4,077	-0.01%
2020/10/15	0	0.00	10	17.58	17.55	-10	4,225	-0.24%
2020/10/14	0	0.00	1	17.25	17.65	-1	4,353	-0.02%
2020/10/13	0	0.00	8	17.11	17.05	-8	4,797	-0.17%
2020/10/07	8	17.74	1.2	17.50	17.50	6.8	5,256	0.13%
2020/10/06	3	17.20	0	0.00	17.30	3	5,375	0.06%
2020/10/05	0	0.00	2	16.85	16.65	-2	5,479	-0.04%
2020/09/30	5	16.26	3	16.35	16.45	2	5,467	0.04%
2020/09/29	6	16.32	8	16.49	15.55	-2	5,449	-0.04%
2020/09/28	0.5	17.05	1.5	17.22	17.05	-1	5,473	-0.02%
2020/09/16	5	9.52	0	0.00	9.41	5	5,542	0.09%
2020/09/15	1	9.84	2	9.79	9.69	-1	5,444	-0.02%
2020/09/14	1	9.58	11	10.14	10.15	-10	5,374	-0.19%
2020/09/11	2	9.47	0	0.00	9.50	2	5,211	0.04%
2020/09/10	15	9.93	20	9.89	9.80	-5	5,174	-0.10%
2020/09/09	3	9.97	0	0.00	9.99	3	5,154	0.06%
2020/09/08	0	0.00	1	10.05	9.98	-1	5,201	-0.02%
2020/09/07	30	10.17	0	0.00	10.05	30	5,180	0.58%
2020/09/02	0	0.00	10	10.25	10.15	-10	5,144	-0.19%
2020/09/01	8	10.18	6	10.10	10.05	2	5,150	0.04%
2020/08/31	0	0.00	23	10.20	10.05	-23	5,140	-0.45%
2020/08/28	5	10.33	1	10.55	10.30	4	5,215	0.08%
2020/08/27	0	0.00	1	10.30	10.25	-1	5,453	-0.02%
2020/08/26	15	11.18	25	10.84	10.60	-10	5,289	-0.19%
2020/08/25	0	0.00	7	11.30	11.30	-7	4,870	-0.14%
2020/08/24	0	0.00	10	10.30	10.30	-10	4,826	-0.21%
2020/08/21	11	9.28	8	9.32	9.38	3	4,749	0.06%
2020/08/20	6	9.28	4	8.99	9.22	2	4,736	0.04%
2020/08/19	10	10.25	5	9.94	9.94	5	4,687	0.11%
2020/08/17	0	0.00	11	9.90	9.94	-11	4,654	-0.24%
2020/08/14	0	0.00	15	9.77	9.80	-15	4,642	-0.32%
2020/08/12	16	9.91	0	0.00	10.10	16	4,617	0.35%
2020/08/11	4	10.40	8	10.26	10.40	-4	4,521	-0.09%
2020/08/10	1	9.44	6	9.51	9.46	-5	4,401	-0.11%
2020/08/07	0	0.00	0	9.65	9.66	0	4,395	0.00%
2020/08/06	2	9.80	1	9.80	9.74	1	4,390	0.02%
2020/08/05	2	9.85	0	0.00	9.85	2	4,378	0.05%
2020/08/04	2	9.77	0	0.00	9.77	2	4,363	0.05%
2020/08/03	2	9.76	1	9.80	9.77	1	4,362	0.02%
2020/07/31	10	10.00	0	0.00	9.97	10	4,350	0.23%
2020/07/30	1	10.00	1	10.05	9.99	0	4,345	0.00%
2020/07/29	0	0.00	13	9.78	9.82	-13	4,343	-0.30%
2020/07/28	4	9.64	1	9.96	9.51	3	4,339	0.07%
2020/07/27	1	10.20	1	10.45	10.10	0	4,318	0.00%
2020/07/24	7	10.55	10	10.70	10.45	-3	4,274	-0.07%
2020/07/23	41	11.39	1	11.45	11.05	40	4,198	0.95%
2020/07/22	1	10.70	2	10.83	11.00	-1	4,048	-0.02%
2020/07/21	0	0.00	1	10.75	10.60	-1	3,991	-0.03%
2020/07/20	0	0.00	0	10.00	10.10	0	3,962	0.00%
2020/07/17	1	10.10	0	0.00	9.95	1	3,936	0.03%
2020/07/15	4	10.38	0	0.00	10.25	4	3,905	0.10%
2020/07/13	2	9.83	5	10.38	11.45	-3	3,884	-0.08%
2020/07/10	13	10.70	0	0.00	10.65	13	3,708	0.35%
2020/07/09	10	12.45	22	11.82	11.80	-12	3,645	-0.33%
2020/07/08	107	13.41	57	13.08	13.10	50	3,509	1.42%	大買/
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	0	0.00	1.2	11.40	11.40	-1.2	3,002	-0.04%
2020/07/03	58	10.37	36.1	10.28	10.40	21.9	2,902	0.76%
2020/07/02	1	9.29	1	9.46	9.47	0	2,592	0.00%
2020/07/01	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2020/06/24	10	8.15	6	8.04	7.96	4	2,243	0.18%
2020/06/23	2	8.05	7.2	8.37	8.37	-5.2	2,162	-0.24%
2020/06/22	5	7.64	0	0.00	7.61	5	2,067	0.24%
2020/06/16	0	0.00	10	7.95	7.99	-10	2,014	-0.50%
2020/06/15	1	7.60	1	7.42	8.10	0	1,981	0.00%
2020/06/10	13	7.92	1	7.94	7.90	12	1,823	0.66%
2020/06/08	12	8.10	13.4	8.15	8.37	-1.4	1,724	-0.08%
2020/06/05	51	8.03	1.1	8.04	8.04	49.9	1,673	2.98%
2020/06/04	3	8.13	10	8.40	8.19	-7	1,633	-0.43%
2020/06/03	19	7.93	6	8.09	8.25	13	1,531	0.85%
2020/06/02	0	0.00	5	7.50	7.50	-5	1,238	-0.40%
2020/06/01	0	0.00	10	6.40	6.82	-10	1,234	-0.81%
2020/05/29	0	0.00	1	6.15	6.20	-1	1,234	-0.08%
2020/05/28	0	0.00	2	6.10	6.15	-2	1,262	-0.16%
2020/05/21	2	6.24	0	0.00	6.23	2	1,484	0.13%
2020/05/14	1	6.68	10	6.64	6.14	-9	1,430	-0.63%
2020/05/12	0	0.00	6	6.79	6.73	-6	1,399	-0.43%
2020/05/11	1	6.73	0	0.00	6.68	1	1,390	0.07%
2020/05/06	11	6.78	5	6.80	6.64	6	1,353	0.44%
2020/05/05	5	6.75	0	0.00	6.69	5	1,340	0.37%
2020/05/04	0	0.00	1	6.56	6.52	-1	1,328	-0.08%
2020/04/30	0	0.00	5	6.80	6.70	-5	1,309	-0.38%
2020/04/24	0	0.00	2	6.13	6.10	-2	1,301	-0.15%
2020/04/23	0	0.00	1	6.07	6.08	-1	1,305	-0.08%
2020/04/22	0	0.00	10	6.01	6.05	-10	1,307	-0.77%
2020/04/17	0	0.00	1	6.72	6.53	-1	1,265	-0.08%
2020/04/16	11	6.21	0	0.00	6.49	11	1,214	0.91%
2020/04/14	0	0.00	2	5.67	5.65	-2	1,150	-0.17%
2020/04/08	0	0.00	15	5.37	5.58	-15	1,136	-1.32%
2020/04/07	0	0.00	10	5.15	5.18	-10	1,124	-0.89%
2020/04/06	0	0.00	35	5.09	5.08	-35	1,173	-2.98%
2020/03/17	3	4.67	12	4.73	4.64	-9	1,449	-0.62%
2020/03/16	0	0.00	12	5.01	5.01	-12	1,467	-0.82%
2020/03/13	2	5.01	0	0.00	5.08	2	1,502	0.13%
2020/03/11	0	0.00	2.5	6.15	6.00	-2.5	1,485	-0.16%
2020/03/10	1	5.66	0	0.00	6.25	1	1,484	0.07%
2020/03/09	6	5.85	0	0.00	5.74	6	1,484	0.40%
2020/03/06	2	6.38	0	0.00	6.35	2	1,459	0.14%
2020/03/05	5	6.63	0	0.00	6.57	5	1,445	0.35%
2020/03/03	1.6	6.74	0	0.00	6.75	1.6	1,419	0.11%
2020/03/02	3	6.62	0	0.00	6.70	3	1,393	0.22%
2020/02/27	1	7.07	2	7.18	7.06	-1	1,355	-0.07%
2020/02/26	3	7.46	0	0.00	7.46	3	1,243	0.24%
2020/02/25	2	8.28	2	8.28	8.28	0	1,221	0.00%
2020/02/14	0	0.00	5	9.19	9.21	-5	1,172	-0.43%
2020/02/10	1	9.03	0	0.00	9.08	1	1,178	0.08%
2020/02/06	0	0.00	0.1	9.35	9.37	-0.1	1,175	0.00%
2020/01/31	0	0.00	11.4	9.06	9.31	-11.4	1,172	-0.97%
2020/01/30	1	9.24	68	9.25	9.27	-67	1,172	-5.71%
2020/01/17	1	10.25	0	0.00	10.25	1	1,183	0.08%
2020/01/16	1	10.30	0	0.00	10.25	1	1,183	0.08%
2020/01/15	1	10.50	0	0.00	10.35	1	1,180	0.08%
2020/01/10	0	0.00	0	10.20	10.25	0	1,187	0.00%
2019/12/24	0	0.00	5	10.75	10.65	-5	1,032	-0.48%
2019/12/23	72	10.77	0	0.00	10.70	72	1,024	7.03%
2019/12/20	6	10.97	0	0.00	10.85	6	992	0.60%
2019/12/18	0	0.00	2	10.20	10.45	-2	815	-0.25%
2019/12/17	1	10.35	1	10.65	10.40	0	782	0.00%
2019/12/13	10	9.81	0	0.00	9.80	10	714	1.40%
2019/12/11	0	0.00	4.9	9.89	9.97	-4.9	702	-0.70%
2019/12/10	0	0.00	0.7	9.82	9.88	-0.7	679	-0.10%
2019/12/04	0	0.00	12	9.56	9.57	-12	641	-1.87%
2019/12/03	0	0.00	2	9.38	9.34	-2	638	-0.31%
2019/11/28	0	0.00	3	9.45	9.37	-3	648	-0.46%
2019/11/27	0	0.00	3	9.32	9.35	-3	643	-0.47%
2019/11/26	11	9.42	0	0.00	9.37	11	633	1.74%
2019/11/25	4	8.84	0	0.00	8.84	4	616	0.65%
2019/11/22	2	8.95	0	0.00	8.98	2	605	0.33%
2019/11/05	0	0.00	0.2	9.43	9.48	-0.2	578	-0.04%
2019/10/31	0	0.00	10	9.49	9.50	-10	585	-1.71%
2019/10/28	0	0.00	0.9	9.44	9.50	-0.9	569	-0.16%
2019/10/25	2	9.71	0	0.00	9.74	2	560	0.36%
2019/10/04	0	0.00	2	10.50	10.40	-2	779	-0.26%
2019/09/25	0	0.00	2	10.80	10.75	-2	797	-0.25%
2019/09/12	0	0.00	1	10.70	10.65	-1	845	-0.12%
2019/09/10	1	10.70	0	0.00	10.70	1	851	0.12%
2019/08/22	0	0.00	0	10.70	10.75	0	1,032	0.00%
2019/08/21	0	0.00	10	10.76	10.75	-10	1,047	-0.95%
2019/08/20	1	10.75	0	0.00	10.75	1	1,069	0.09%
2019/08/19	0	0.00	5	10.75	10.75	-5	1,102	-0.45%
2019/08/16	0	0.00	1	10.75	10.70	-1	1,207	-0.08%
2019/08/13	0	0.00	0	10.40	10.45	0	1,314	0.00%
2019/08/02	1	11.10	0	0.00	10.95	1	1,298	0.08%
2019/08/01	0	0.00	0	11.10	11.20	0	1,299	0.00%
2019/07/26	0	0.00	1	11.55	11.55	-1	1,278	-0.08%
2019/07/25	1	12.00	1	11.80	11.80	0	1,249	0.00%
2019/07/24	0	0.00	0.2	11.50	11.60	-0.2	1,163	-0.02%
2019/07/19	10	11.40	0	0.00	11.35	10	1,120	0.89%
2019/07/02	0	0.00	1	10.90	11.00	-1	1,097	-0.09%
2019/06/28	0	0.00	6	11.18	11.10	-6	1,084	-0.55%
2019/06/27	0	0.00	11	10.60	10.75	-11	1,061	-1.04%
2019/06/21	0	0.00	0.3	10.65	10.65	-0.3	1,063	-0.03%
2019/06/18	1	10.55	0	0.00	10.40	1	1,067	0.09%
2019/06/17	1	10.45	0	0.00	10.40	1	1,065	0.09%
2019/06/13	1	10.70	0	0.00	10.70	1	1,063	0.09%
2019/06/12	0	0.00	5	10.80	10.90	-5	1,067	-0.47%
2019/06/11	7	11.06	0	0.00	10.80	7	1,067	0.66%
2019/06/10	1	11.60	1	11.55	11.35	0	1,041	0.00%
2019/06/06	5	11.30	0	0.00	11.25	5	1,035	0.48%
2019/06/05	0	0.00	2	11.65	11.45	-2	1,031	-0.19%
2019/06/04	0	0.00	1	11.65	11.50	-1	1,014	-0.10%
2019/06/03	0	0.00	2	11.80	11.85	-2	996	-0.20%
2019/05/28	7	10.59	0	0.00	10.60	7	896	0.78%
2019/05/23	1	11.50	4	11.25	11.05	-3	991	-0.30%
2019/05/22	3	11.00	0	0.00	11.00	3	908	0.33%
2019/05/14	1	8.66	0	0.00	9.14	1	819	0.12%
2019/05/10	0	0.00	48.6	9.28	9.23	-48.6	814	-5.97%
2019/05/09	5	9.42	121	9.20	9.17	-116	808	-14.34%	大賣/鉅額交易
2019/05/08	3	9.64	163	9.59	9.57	-160	797	-20.06%	大賣/鉅額交易
2019/05/03	0	0.00	0.2	9.90	9.93	-0.2	785	-0.02%
2019/04/22	0	0.00	3.5	10.17	10.10	-3.5	760	-0.46%
2019/04/17	1	10.65	1	10.50	10.60	0	731	0.00%
2019/04/09	0	0.00	2	10.35	10.35	-2	667	-0.30%
2019/04/01	0	0.00	14	9.97	10.00	-14	653	-2.14%
2019/03/28	0	0.00	6	10.15	10.20	-6	667	-0.90%
2019/03/06	0	0.00	1	11.15	11.00	-1	764	-0.13%
2019/03/05	3	10.60	0	0.00	10.75	3	753	0.40%
2019/03/04	0	0.00	1	11.00	10.80	-1	746	-0.13%
2019/02/26	3	11.20	2	11.23	11.05	1	724	0.14%
2019/02/25	10	11.10	3.1	11.08	11.00	7	706	0.98%
2019/02/22	6	11.53	0	0.00	11.40	6	666	0.90%
2019/02/21	0	0.00	7	10.55	10.55	-7	550	-1.27%
2019/02/19	2	9.60	6	9.64	9.58	-4	520	-0.77%
2019/02/15	2	9.76	0	0.00	9.69	2	516	0.39%
2019/02/14	1	9.48	5	9.64	9.64	-4	507	-0.79%
2019/02/11	0	0.00	0.6	9.10	9.13	-0.6	488	-0.12%
2019/01/30	1	9.18	0	0.00	9.18	1	488	0.20%
2019/01/21	0	0.00	2	9.47	9.47	-2	502	-0.40%
2019/01/16	3	9.13	0	0.00	9.11	3	546	0.55%
2019/01/15	0	0.00	3	9.19	9.22	-3	544	-0.55%
2019/01/14	2	9.16	0	0.00	9.31	2	544	0.37%
2019/01/11	7	9.48	1.6	9.38	9.36	5.4	546	0.99%
2019/01/07	3	9.50	0	0.00	9.41	3	553	0.54%
2018/12/24	1	10.10	0	0.00	10.05	1	575	0.17%
2018/12/21	0	0.00	3	10.40	10.10	-3	574	-0.52%
2018/12/20	0	0.00	17	10.41	10.40	-17	546	-3.11%
2018/12/19	0	0.00	9	10.80	10.80	-9	523	-1.72%
2018/12/18	3	10.15	0.5	10.10	10.15	2.5	489	0.50%
2018/12/17	0	0.00	17	10.40	10.40	-17	484	-3.51%
2018/12/14	0	0.00	2	9.67	10.00	-2	459	-0.44%
2018/12/13	0	0.00	7	9.62	9.58	-7	441	-1.58%
2018/12/11	0	0.00	1	8.86	8.83	-1	436	-0.23%
2018/12/10	1	8.90	0	0.00	8.96	1	441	0.23%
2018/12/03	3	9.29	0	0.00	9.30	3	493	0.61%
2018/11/29	2	9.37	0	0.00	9.37	2	488	0.41%
2018/11/28	0	0.00	1	9.07	9.35	-1	485	-0.21%
2018/11/02	0	0.00	0	9.20	8.99	0	662	-0.01%
2018/11/01	0	0.00	7	9.00	9.00	-7	670	-1.04%
2018/10/31	0	0.00	17	8.53	8.51	-17	678	-2.50%
2018/10/30	0	0.00	1	8.15	8.15	-1	681	-0.15%
2018/10/29	0	0.00	3	8.07	8.07	-3	691	-0.43%
2018/10/26	1	7.98	3	8.03	8.03	-2	744	-0.27%
2018/10/25	1	8.30	15	8.07	8.07	-14	774	-1.81%
2018/10/24	1	8.80	1	8.90	8.81	0	766	0.00%
2018/10/22	0.4	9.40	0	0.00	9.40	0.4	759	0.06%
2018/10/17	2	9.77	0	0.00	9.70	2	777	0.26%
2018/10/12	1	9.30	0	0.00	9.90	1	823	0.12%
2018/10/11	5	9.71	0	0.00	9.68	5	839	0.60%
2018/10/09	1	10.70	0	0.00	10.75	1	861	0.12%
2018/10/05	2	10.90	0	0.00	10.80	2	1,014	0.20%
2018/10/01	0	0.00	1	11.50	11.55	-1	1,019	-0.10%
2018/09/27	2	11.55	0	0.00	11.45	2	1,040	0.19%
2018/09/14	0	0.00	10	11.30	11.50	-10	1,112	-0.90%
2018/09/10	1	11.70	0	0.00	11.60	1	1,190	0.08%
2018/08/28	1	12.50	0	0.00	12.35	1	1,487	0.07%
2018/08/27	0	0.00	2	12.40	12.50	-2	1,548	-0.13%
2018/08/22	2	12.30	0	0.00	12.30	2	1,934	0.10%
2018/08/17	1	12.40	0	0.00	12.25	1	2,564	0.04%
2018/08/14	2	12.35	0	0.00	12.55	2	2,643	0.08%
2018/08/13	5	12.20	3.5	12.63	12.30	1.5	2,638	0.06%
2018/08/07	1	14.10	0	0.00	13.90	1	2,608	0.04%
2018/08/06	0	0.00	1	13.80	13.85	-1	2,600	-0.04%
2018/07/23	0	0.00	1	13.65	13.45	-1	2,531	-0.04%
2018/07/18	0	0.00	5	14.05	14.05	-5	2,508	-0.20%
2018/07/17	1	14.35	1	14.05	14.00	0	2,504	0.00%
2018/07/16	6	14.25	4	14.55	14.60	2	2,467	0.08%
2018/07/06	5	11.90	0	0.00	12.30	5	2,349	0.21%
2018/06/27	2	13.20	0	0.00	13.15	2	2,352	0.09%
2018/06/26	3	12.85	10	12.65	13.05	-7	2,357	-0.30%
2018/06/25	0.5	13.10	0	0.00	13.10	0.5	2,345	0.02%
2018/06/21	0.5	13.60	0	0.00	13.60	0.5	2,346	0.02%
2018/06/20	3	13.58	1	13.50	13.60	2	2,352	0.09%
2018/06/15	5	14.75	0	0.00	14.80	5	2,293	0.22%
2018/06/14	0	0.00	1	14.20	14.15	-1	2,251	-0.04%
2018/06/13	0	0.00	3	14.35	14.00	-3	2,246	-0.13%
2018/06/12	0	0.00	11	14.36	14.20	-11	2,234	-0.49%
2018/06/11	5	14.10	0	0.00	14.10	5	2,217	0.23%
2018/06/07	0	0.00	3	14.85	14.80	-3	2,186	-0.14%
2018/06/06	2	14.95	0	0.00	15.10	2	2,157	0.09%
2018/06/05	1	14.70	0	0.00	14.70	1	2,088	0.05%
2018/06/04	1	14.85	15	14.75	14.70	-14	2,062	-0.68%
2018/06/01	2	14.35	7	14.40	14.30	-5	2,029	-0.25%
2018/05/31	4.5	15.04	12	14.99	14.70	-7.5	1,961	-0.38%
2018/05/30	39.5	15.03	2	15.40	15.35	37.5	1,847	2.03%
2018/05/29	25	15.08	64	15.54	15.70	-39	1,679	-2.32%
2018/05/28	3	13.63	10.9	13.72	14.30	-7.9	1,306	-0.60%
2018/05/25	3	13.20	4	12.89	13.05	-1	1,166	-0.09%
2018/05/24	10	12.10	0	0.00	12.20	10	1,082	0.92%
2018/05/23	4	12.33	0	0.00	12.30	4	1,086	0.37%
2018/05/22	2	12.60	4	12.18	12.65	-2	1,056	-0.19%
2018/05/10	0	0.00	2	11.40	11.60	-2	1,137	-0.18%
2018/05/03	0	0.00	1	10.70	10.75	-1	1,327	-0.07%
2018/04/27	2	10.78	0	0.00	10.75	2	1,489	0.13%
2018/04/25	2	10.85	0	0.00	10.85	2	1,607	0.12%
2018/04/18	3	11.40	0	0.00	11.65	3	1,756	0.17%
2018/04/12	2	11.90	0	0.00	11.90	2	1,888	0.11%
2018/04/02	2	11.85	0	0.00	11.90	2	2,296	0.09%
2018/03/30	0	0.00	10	12.05	11.95	-10	2,678	-0.37%
2018/03/27	2	12.40	0	0.00	12.35	2	2,841	0.07%
2018/03/15	2	13.05	0	0.00	13.10	2	2,871	0.07%
2018/03/14	1	13.05	0	0.00	13.00	1	2,899	0.03%
2018/03/13	0	0.00	2	12.80	12.85	-2	2,915	-0.07%
2018/03/07	2	13.25	0	0.00	12.90	2	3,024	0.07%
2018/03/06	15	13.22	0	0.00	13.15	15	3,052	0.49%
2018/03/01	0	0.00	3	13.30	13.35	-3	3,324	-0.09%
2018/02/27	0	0.00	10	13.75	13.45	-10	3,354	-0.30%
2018/02/26	7	13.76	10	13.80	13.65	-3	3,398	-0.09%
2018/02/23	1	13.80	0	0.00	13.75	1	3,459	0.03%
2018/02/22	10	13.80	0	0.00	13.70	10	3,524	0.28%
2018/02/09	1	13.15	10	13.30	13.35	-9	3,575	-0.25%
2018/02/06	13	14.37	17	14.04	13.60	-4	3,657	-0.11%
2018/02/05	1	14.75	0	0.00	14.95	1	3,698	0.03%
2018/02/02	12	15.65	0	0.00	15.40	12	3,765	0.32%
2018/01/30	0	0.00	5	15.90	15.70	-5	3,919	-0.13%
2018/01/29	2	15.80	25	16.02	16.15	-23	3,953	-0.58%
2018/01/26	12	15.70	2	15.85	15.55	10	3,923	0.25%
2018/01/25	0	0.00	2	15.65	15.30	-2	3,954	-0.05%
2018/01/24	4	15.64	11	15.50	15.45	-7	4,103	-0.17%
2018/01/23	12	15.86	32	15.94	15.85	-20	4,214	-0.47%
2018/01/22	27	15.52	2	15.65	15.90	25	4,257	0.59%
2018/01/19	0	0.00	1	15.25	15.20	-1	4,505	-0.02%
2018/01/18	2	15.55	2	15.55	15.55	0	4,836	0.00%
2018/01/17	4	15.74	0	0.00	15.75	4	4,940	0.08%
2018/01/16	2	16.00	2	15.98	15.95	0	4,929	0.00%
2018/01/12	0	0.00	3	15.30	15.35	-3	4,914	-0.06%
2018/01/11	0	0.00	4	15.40	15.40	-4	5,006	-0.08%
2018/01/10	2	15.20	0	0.00	15.15	2	5,052	0.04%
2018/01/09	30	15.50	0	0.00	15.35	30	5,136	0.58%
2018/01/08	20	15.78	21	15.76	15.50	-1	5,334	-0.02%
2018/01/05	65	16.26	15	16.21	16.10	50	5,345	0.94%
2018/01/04	4	16.63	113	16.67	16.80	-109	5,258	-2.07%	大賣/鉅額交易
2018/01/03	3	15.33	6	15.48	15.50	-3	5,045	-0.06%
2018/01/02	3	15.47	12	15.66	15.45	-9	5,017	-0.18%