鈺創 (5351)-富邦-左營券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.75
漲跌
--
漲幅
0.00%
成交量
2,272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-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	47.10	47.75	-1	5,735	-0.02%
2024/05/13	0.3	45.50	0	0.00	45.60	0.3	5,841	0.00%
2024/05/09	6.7	44.94	2	45.90	44.50	4.7	5,900	0.08%
2024/05/07	0	0.00	2	49.10	48.00	-2	5,832	-0.03%
2024/05/03	5	47.61	1	47.60	47.60	4	5,841	0.07%
2024/04/26	2	47.45	25	47.59	47.45	-23	6,198	-0.37%
2024/04/25	1.3	48.32	0	0.00	47.55	1.3	6,268	0.02%
2024/04/24	1.3	48.87	1.1	49.10	48.20	0.2	6,378	0.00%
2024/04/23	0	0.00	4	46.73	47.00	-4	6,497	-0.06%
2024/04/22	3	44.93	1	47.00	44.05	2	6,937	0.03%
2024/04/19	0.2	45.70	1	44.55	45.50	-0.8	7,481	-0.01%
2024/04/18	0	0.00	16	48.21	48.20	-16	7,501	-0.21%
2024/04/17	2	48.40	0	0.00	48.50	2	7,725	0.03%
2024/04/16	0.2	48.10	1	48.35	47.60	-0.8	7,773	-0.01%
2024/04/15	6	51.07	10	50.50	50.20	-4	7,719	-0.05%
2024/04/12	17.3	54.37	9	53.44	53.00	8.3	7,663	0.11%
2024/04/10	6	53.33	7.7	52.81	52.50	-1.7	7,296	-0.02%
2024/04/09	4	51.80	2	52.20	52.40	2	7,184	0.03%
2024/04/08	1	51.80	0	0.00	51.80	1	7,232	0.01%
2024/04/03	6	52.33	5	52.10	52.10	1	7,337	0.01%
2024/04/02	7	52.80	7	52.86	52.80	0	7,671	0.00%
2024/04/01	1	53.20	11.2	53.14	52.90	-10.2	7,783	-0.13%
2024/03/29	0.2	51.80	0	0.00	50.80	0.2	7,734	0.00%
2024/03/28	10	51.65	10.1	50.90	50.90	-0.1	7,748	0.00%
2024/03/27	0.1	52.01	2.1	52.69	52.00	-1.9	7,800	-0.02%
2024/03/26	2	51.65	3.1	51.97	52.00	-1.1	7,791	-0.01%
2024/03/25	5	51.04	3	51.40	51.70	2	7,732	0.03%
2024/03/22	1	50.80	0.1	50.90	50.40	1	7,963	0.01%
2024/03/21	4	50.25	0	0.00	50.50	4	8,142	0.05%
2024/03/20	0	50.20	1.2	50.31	50.20	-1.1	8,284	-0.01%
2024/03/19	0.1	48.90	0	0.00	48.60	0.1	8,636	0.00%
2024/03/15	1	49.10	5	48.50	48.45	-4	8,966	-0.04%
2024/03/13	7.1	49.30	0	51.10	49.05	7.1	10,178	0.07%
2024/03/12	0	0.00	1	50.70	51.00	-1	10,233	-0.01%
2024/03/11	0	0.00	0.1	50.00	51.00	-0.1	10,345	0.00%
2024/03/08	2.2	48.74	1	48.65	49.00	1.2	10,442	0.01%
2024/03/07	2.2	49.87	1.1	49.57	49.50	1.2	10,625	0.01%
2024/03/06	2	50.80	0	0.00	50.60	2	10,930	0.02%
2024/03/05	1.1	51.53	0	51.90	51.40	1.1	11,163	0.01%
2024/03/04	2	53.00	3	54.57	52.70	-1	11,588	-0.01%
2024/03/01	5	53.90	3.1	53.64	52.80	1.9	12,189	0.02%
2024/02/29	8	54.01	4	54.48	53.80	4	12,476	0.03%
2024/02/27	6.2	54.35	14	54.09	54.00	-7.8	13,345	-0.06%
2024/02/26	1	53.20	2.1	53.11	53.50	-1.1	14,202	-0.01%
2024/02/23	15.1	52.68	5	52.10	51.30	10.1	14,639	0.07%
2024/02/22	8	52.21	3	52.43	52.10	5	15,525	0.03%
2024/02/21	11	52.61	5	52.40	52.30	6	15,791	0.04%
2024/02/20	10.3	53.46	5	53.10	52.60	5.3	15,766	0.03%
2024/02/19	3	50.73	4	51.08	51.30	-1	15,552	-0.01%
2024/02/16	6.2	49.80	0	0.00	50.80	6.2	15,717	0.04%
2024/02/15	14	48.79	5	48.50	48.55	9	15,673	0.06%
2024/02/05	6	48.22	2.1	48.22	48.00	3.9	15,706	0.02%
2024/02/02	1	51.40	1	50.40	50.30	0	15,581	0.00%
2024/01/31	2	51.15	0	0.00	51.20	2	15,580	0.01%
2024/01/30	4	51.70	1	51.30	51.30	3	15,725	0.02%
2024/01/29	0	0.00	1.1	51.98	51.90	-1.1	15,783	-0.01%
2024/01/25	4	51.75	0	0.00	51.50	4	15,778	0.03%
2024/01/24	0.1	53.40	2	53.10	52.60	-1.9	15,725	-0.01%
2024/01/23	4	53.83	2	54.15	53.70	2	15,682	0.01%
2024/01/22	1	53.60	2	52.95	54.20	-1	15,614	-0.01%
2024/01/19	2.1	52.20	1	53.50	52.20	1.1	15,520	0.01%
2024/01/18	2	52.90	0	0.00	52.40	2	15,507	0.01%
2024/01/17	1	53.00	7	53.54	53.50	-6	15,608	-0.04%
2024/01/16	26.1	55.11	42.2	55.79	54.30	-16.1	15,416	-0.10%
2024/01/15	9	56.21	20	55.80	57.20	-11	14,896	-0.07%
2024/01/12	2	52.70	1	52.90	52.90	1	14,331	0.01%
2024/01/11	4	53.30	5	53.30	53.20	-1	14,254	-0.01%
2024/01/10	1.2	51.93	0.1	52.10	52.00	1.1	14,077	0.01%
2024/01/09	3	51.00	0	0.00	51.20	3	14,025	0.02%
2024/01/08	6	51.98	3	52.00	51.60	3	13,983	0.02%
2024/01/05	1	51.40	1	51.40	51.70	0	13,948	0.00%
2024/01/04	0.1	50.80	0.1	51.00	50.60	0	13,983	0.00%
2024/01/03	0.1	51.30	0	0.00	51.20	0.1	14,039	0.00%
2024/01/02	0	0.00	1	53.00	52.50	-1	14,051	-0.01%
2023/12/29	25	53.83	10.5	53.88	54.00	14.5	13,970	0.10%
2023/12/28	24.1	53.92	10.2	54.20	53.80	13.9	13,852	0.10%
2023/12/27	0.2	53.20	13	53.05	53.20	-12.8	13,525	-0.09%
2023/12/26	2	52.50	4	52.18	51.60	-2	13,390	-0.01%
2023/12/25	6	50.75	5	51.10	50.80	1	13,279	0.01%
2023/12/22	3	51.90	6	51.40	51.10	-3	13,230	-0.02%
2023/12/21	1	50.40	3	51.00	50.70	-2	13,182	-0.02%
2023/12/20	2	51.10	10	51.22	51.00	-8	13,115	-0.06%
2023/12/19	3	50.73	1	51.00	51.00	2	13,050	0.02%
2023/12/18	3	53.00	9	53.88	53.50	-6	12,753	-0.05%
2023/12/15	32	53.01	3	52.10	52.50	29	12,512	0.23%
2023/12/14	5	54.98	4	54.73	53.20	1	12,311	0.01%
2023/12/13	6	53.40	5.4	53.50	53.60	0.6	11,917	0.01%
2023/12/12	7	54.56	16	53.41	53.30	-9	11,899	-0.08%
2023/12/11	5.2	54.90	19	54.67	53.90	-13.8	11,702	-0.12%
2023/12/08	14.3	53.31	21.2	53.39	53.80	-6.9	11,084	-0.06%
2023/12/07	5.2	50.46	6.1	50.31	49.80	-0.9	10,438	-0.01%
2023/12/06	3	50.30	50	51.09	51.00	-47	10,354	-0.45%
2023/12/05	10	50.43	20	50.70	50.00	-10	10,287	-0.10%
2023/12/04	6	51.25	70	52.30	51.10	-64	10,257	-0.62%
2023/12/01	78	53.27	5	53.58	52.80	73	10,127	0.72%
2023/11/30	14.4	53.72	6	53.80	53.10	8.4	9,951	0.08%
2023/11/29	21	52.46	12	52.81	53.80	9	9,716	0.09%
2023/11/28	30	51.60	47	52.31	52.60	-17	9,245	-0.18%
2023/11/27	29.1	51.77	17	51.22	50.40	12.1	8,622	0.14%
2023/11/24	39	54.07	17	54.04	53.50	22	8,249	0.27%
2023/11/22	13	49.63	27.7	49.46	50.20	-14.7	5,951	-0.25%
2023/11/21	74	49.79	39	49.83	48.20	35	5,352	0.65%
2023/11/20	4	47.16	11.3	46.98	47.95	-7.3	4,382	-0.17%
2023/11/17	1	44.00	1	43.60	43.60	0	4,030	0.00%
2023/11/16	0	0.00	12	43.57	43.50	-12	3,995	-0.30%
2023/11/15	40	44.46	23	44.32	43.95	17	3,944	0.43%
2023/11/14	11	43.91	0	0.00	43.95	11	3,733	0.29%
2023/11/13	2.2	43.46	0	0.00	44.00	2.2	3,665	0.06%
2023/11/10	1	42.40	0	0.00	42.45	1	3,600	0.03%
2023/11/09	0	0.00	1	42.90	42.60	-1	3,570	-0.03%
2023/11/08	6	43.18	0	0.00	42.90	6	3,588	0.17%
2023/11/07	37	43.97	3.1	44.01	43.95	33.9	3,510	0.97%
2023/11/06	2.3	42.67	1	43.65	43.60	1.3	3,345	0.04%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/02	1	42.20	1	42.15	42.15	0	3,269	0.00%
2023/11/01	1.3	41.73	1	42.00	41.40	0.3	3,258	0.01%
2023/10/31	0.1	41.26	1	41.00	40.80	-0.9	3,246	-0.03%
2023/10/26	0.3	42.65	3	42.87	41.80	-2.7	3,250	-0.08%
2023/10/25	2	43.93	5	44.04	43.85	-3	3,251	-0.09%
2023/10/20	1	40.35	1	41.20	41.25	0	3,501	0.00%
2023/10/18	1.3	42.57	0.1	43.20	42.20	1.2	3,518	0.04%
2023/10/17	2	42.93	12	43.02	42.30	-10	3,517	-0.28%
2023/10/13	0	0.00	1	43.40	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	2.2	43.68	43.75	-2.2	3,758	-0.06%
2023/10/11	8	43.66	0	0.00	42.05	8	3,735	0.21%
2023/10/06	0	0.00	3.3	42.83	43.45	-3.3	3,671	-0.09%
2023/10/05	0	0.00	1	41.75	41.35	-1	3,598	-0.03%
2023/10/04	1	41.85	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	42.90	0	0.00	42.05	1	3,598	0.03%
2023/10/02	1	41.60	1	41.60	41.60	0	3,557	0.00%
2023/09/28	9	40.77	3	40.80	40.05	6	3,522	0.17%
2023/09/26	1.3	40.09	12	40.56	40.00	-10.7	3,531	-0.30%
2023/09/25	0	0.00	6	41.90	41.85	-6	3,493	-0.17%
2023/09/22	0.1	41.75	1	41.95	42.00	-1	3,505	-0.03%
2023/09/21	0	0.00	11	42.24	41.90	-11	3,526	-0.31%
2023/09/20	2	42.80	0	0.00	42.40	2	3,521	0.06%
2023/09/19	1	43.60	4	42.60	42.65	-3	3,549	-0.08%
2023/09/18	6	43.55	15	43.64	43.15	-9	3,554	-0.25%
2023/09/15	3	44.05	2	43.95	43.95	1	3,572	0.03%
2023/09/14	4	43.04	1.4	43.19	43.25	2.6	3,515	0.07%
2023/09/13	2.1	41.98	1	41.85	41.50	1.1	3,505	0.03%
2023/09/12	0.9	42.00	0	0.00	42.00	0.9	3,582	0.02%
2023/09/11	4	42.10	0	0.00	41.80	4	3,617	0.11%
2023/09/08	1.2	42.53	0	0.00	42.35	1.2	3,684	0.03%
2023/09/07	0	0.00	5	44.00	44.10	-5	3,710	-0.13%
2023/09/06	12	43.60	5	43.20	43.50	7	3,614	0.19%
2023/09/05	17	43.95	6	43.61	43.40	11	3,523	0.31%
2023/09/01	0	0.00	1	41.70	41.15	-1	3,293	-0.03%
2023/08/31	11	41.22	6	42.27	41.35	5	3,266	0.15%
2023/08/30	0	0.00	3	41.00	40.70	-3	3,207	-0.09%
2023/08/29	1	39.70	1	39.80	39.65	0	3,229	0.00%
2023/08/24	0.1	39.10	0	0.00	38.95	0.1	3,530	0.00%
2023/08/23	0.1	38.70	0	0.00	38.95	0.1	3,612	0.00%
2023/08/22	1.2	39.21	0	0.00	38.90	1.2	3,634	0.03%
2023/08/21	0	0.00	2	40.30	39.50	-2	3,662	-0.05%
2023/08/18	0.2	39.70	0	0.00	39.85	0.2	3,675	0.01%
2023/08/17	2	40.13	0	0.00	40.20	2	3,728	0.05%
2023/08/15	0	0.00	2	39.50	39.10	-2	3,762	-0.05%
2023/08/14	1	38.25	0	0.00	38.20	1	3,789	0.03%
2023/08/11	1	40.55	0	0.00	40.25	1	3,911	0.03%
2023/08/10	1	40.20	0	0.00	40.25	1	3,960	0.03%
2023/08/09	7.2	40.96	0	0.00	40.90	7.2	3,957	0.18%
2023/08/08	4	41.63	0	0.00	41.60	4	3,959	0.10%
2023/08/07	0	0.00	2	41.18	41.95	-2	3,956	-0.05%
2023/08/04	2	41.00	0	0.00	40.90	2	3,960	0.05%
2023/08/02	2.2	40.99	0	0.00	41.15	2.2	3,987	0.05%
2023/08/01	0.2	42.41	0	0.00	42.25	0.2	3,964	0.00%
2023/07/31	1.3	42.75	0	0.00	42.65	1.3	3,998	0.03%
2023/07/28	2.1	44.20	7	44.18	44.00	-4.9	3,989	-0.12%
2023/07/27	9	44.96	9.2	45.40	45.00	-0.2	3,924	0.00%
2023/07/26	6	43.85	2	43.70	43.70	4	3,610	0.11%
2023/07/25	2	43.68	1	43.60	42.60	1	3,529	0.03%
2023/07/24	0	0.00	5	42.95	43.25	-5	3,515	-0.14%
2023/07/21	1	42.65	4	42.83	42.70	-3	3,497	-0.09%
2023/07/20	1	43.85	2	43.35	43.35	-1	3,532	-0.03%
2023/07/19	3	43.40	7	43.20	43.20	-4	3,479	-0.11%
2023/07/18	2.8	41.60	1	41.90	41.50	1.8	3,366	0.05%
2023/07/17	13	42.46	1	41.80	42.10	12	3,377	0.36%
2023/07/14	2	42.03	6	41.25	42.05	-4	3,321	-0.12%
2023/07/11	1.1	40.99	0	0.00	40.60	1.1	3,377	0.03%
2023/07/10	0	40.75	0	41.25	40.60	0	3,564	0.00%
2023/07/07	1	40.85	0	0.00	40.90	1	3,764	0.03%
2023/07/06	1	42.35	0	0.00	41.80	1	3,989	0.03%
2023/07/05	1	42.50	0	0.00	42.00	1	4,029	0.02%
2023/07/04	2	41.93	0	0.00	41.90	2	4,106	0.05%
2023/06/29	0	0.00	2	42.65	42.15	-2	4,523	-0.04%
2023/06/28	1	42.25	0	0.00	41.70	1	4,534	0.02%
2023/06/27	4	41.90	2	42.40	41.65	2	4,594	0.04%
2023/06/26	1	42.65	3	42.73	42.65	-2	4,655	-0.04%
2023/06/21	0	0.00	2	43.63	43.70	-2	4,823	-0.04%
2023/06/19	0	0.00	6	44.69	44.45	-6	5,051	-0.12%
2023/06/16	12	45.95	14	45.86	45.60	-2	5,065	-0.04%
2023/06/15	2	45.68	13	45.59	45.50	-11	5,010	-0.22%
2023/06/14	11	45.69	6	45.56	45.45	5	4,990	0.10%
2023/06/13	14	44.59	7	44.93	44.95	7	4,966	0.14%
2023/06/12	8	43.58	0	0.00	43.40	8	4,893	0.16%
2023/06/09	1	44.20	0	0.00	44.20	1	4,924	0.02%
2023/06/08	1	43.25	0	0.00	43.20	1	4,968	0.02%
2023/06/07	0	0.00	1	44.20	44.20	-1	5,035	-0.02%
2023/06/06	2	43.43	0	0.00	43.40	2	5,144	0.04%
2023/06/02	1	43.60	7.1	44.14	43.75	-6.1	5,230	-0.12%
2023/06/01	10.1	44.35	3	44.18	44.15	7.1	5,248	0.14%
2023/05/31	15	45.44	6	46.04	45.30	9	5,333	0.17%
2023/05/30	0	0.00	8	44.29	43.90	-8	5,180	-0.15%
2023/05/29	0	0.00	2	43.90	44.30	-2	5,156	-0.04%
2023/05/26	5	43.40	0	0.00	42.30	5	5,175	0.10%
2023/05/24	1	43.10	1	42.90	42.90	0	5,232	0.00%
2023/05/23	1.1	43.66	1	43.35	43.15	0.1	5,274	0.00%
2023/05/22	1	42.55	2	42.68	42.70	-1	5,305	-0.02%
2023/05/19	1.1	42.05	0	0.00	41.70	1.1	5,344	0.02%
2023/05/18	1	42.90	1	42.40	42.35	0	5,411	0.00%
2023/05/17	12	42.95	2	42.95	42.70	10	5,412	0.18%
2023/05/16	0	0.00	2	41.15	41.95	-2	5,321	-0.04%
2023/05/15	1	40.05	1	40.10	40.05	0	5,302	0.00%
2023/05/12	2	40.55	1	40.95	40.95	1	5,382	0.02%
2023/05/11	0.1	40.05	0	0.00	39.80	0.1	5,460	0.00%
2023/05/10	1	40.00	0	0.00	40.55	1	5,578	0.02%
2023/05/09	3.1	40.38	0	0.00	40.30	3.1	5,652	0.05%
2023/05/08	0	0.00	1	41.45	40.75	-1	5,775	-0.02%
2023/05/05	2.1	40.54	0	0.00	40.55	2.1	6,488	0.03%
2023/05/04	3	41.05	0	0.00	41.00	3	6,814	0.04%
2023/05/03	1	42.05	0	0.00	42.05	1	6,917	0.01%
2023/04/28	0	0.00	2	43.05	43.05	-2	7,117	-0.03%
2023/04/26	0.1	41.50	0	0.00	41.40	0.1	7,073	0.00%
2023/04/25	2.1	42.24	1	41.60	41.55	1.1	7,110	0.02%
2023/04/24	1	43.70	6	44.03	43.55	-5	7,090	-0.07%
2023/04/21	3.1	44.76	2.2	44.51	44.25	0.9	7,131	0.01%
2023/04/20	0.1	45.74	1	45.85	45.55	-0.9	7,194	-0.01%
2023/04/19	1	46.30	0	0.00	46.25	1	7,245	0.01%
2023/04/18	1.1	46.77	0	0.00	46.25	1.1	7,313	0.02%
2023/04/17	4	46.56	15	46.74	46.55	-11	7,442	-0.15%
2023/04/14	18	47.42	0	0.00	46.75	18	7,485	0.24%
2023/04/13	29.1	48.41	42	47.74	47.15	-12.9	7,464	-0.17%
2023/04/12	8	48.85	4.2	49.06	49.45	3.8	7,295	0.05%
2023/04/11	2	48.00	17	48.49	48.40	-15	7,151	-0.21%
2023/04/10	0	46.55	3	47.60	46.45	-3	7,133	-0.04%
2023/04/07	1	47.25	0	0.00	47.25	1	7,124	0.01%
2023/04/06	5	47.44	0	0.00	47.05	5	7,073	0.07%
2023/03/31	31	47.55	2	47.75	47.40	29	7,123	0.41%
2023/03/30	15	46.87	22	46.78	46.60	-7	6,883	-0.10%
2023/03/28	1	45.04	0	0.00	45.00	1	6,792	0.02%
2023/03/27	2	47.18	12	47.22	46.40	-10	6,758	-0.15%
2023/03/24	14	47.89	13	47.54	47.55	1	6,749	0.01%
2023/03/23	36	46.36	2.2	46.63	47.25	33.8	6,585	0.51%
2023/03/22	31	45.23	10	44.60	44.60	21	6,383	0.33%
2023/03/21	0	0.00	10	44.30	44.50	-10	6,379	-0.16%
2023/03/20	2.3	43.26	2	43.63	43.75	0.3	6,379	0.00%
2023/03/17	8	42.30	0	0.00	42.40	8	6,415	0.12%
2023/03/16	3	42.68	8.7	42.04	42.20	-5.7	6,449	-0.09%
2023/03/15	1	43.85	0	0.00	43.55	1	6,491	0.02%
2023/03/14	1	43.75	0	0.00	43.75	1	6,575	0.02%
2023/03/13	1.2	44.37	1	44.80	44.80	0.2	6,666	0.00%
2023/03/09	0	48.15	0	0.00	47.50	0	7,277	0.00%
2023/03/08	5.3	48.92	1	48.40	48.35	4.3	7,514	0.06%
2023/03/07	1	48.15	1	48.55	48.35	0	7,530	0.00%
2023/03/06	1	48.10	0	0.00	48.10	1	7,537	0.01%
2023/03/03	0.4	48.10	4	48.05	48.05	-3.6	7,607	-0.05%
2023/03/02	2	47.35	1	47.75	47.15	1	7,653	0.01%
2023/03/01	1	47.00	0	0.00	46.95	1	7,783	0.01%
2023/02/24	0	46.85	0	0.00	47.20	0	8,332	0.00%
2023/02/21	2	47.73	2	47.98	47.75	0	8,597	0.00%
2023/02/20	0	0.00	6.1	48.17	47.80	-6.1	8,852	-0.07%
2023/02/17	1	47.40	2	47.60	47.75	-1	8,914	-0.01%
2023/02/16	6	46.48	4	47.45	47.70	2	8,979	0.02%
2023/02/14	6	46.98	0	0.00	46.40	6	9,329	0.06%
2023/02/13	1	46.35	1	45.95	45.65	0	9,510	0.00%
2023/02/10	0	0.00	5	46.63	46.25	-5	10,012	-0.05%
2023/02/09	0.1	47.55	0.1	47.35	47.40	0	10,143	0.00%
2023/02/08	11	49.02	11	48.53	48.25	0	10,137	0.00%
2023/02/07	3	47.83	2	48.28	48.05	1	10,081	0.01%
2023/02/06	4.1	47.27	2	47.55	48.00	2.1	10,100	0.02%
2023/02/03	44.6	48.55	58.1	48.42	48.00	-13.6	10,088	-0.13%
2023/02/02	14.1	45.86	4.6	46.53	46.95	9.5	9,773	0.10%
2023/02/01	7	45.26	7	45.62	44.85	0	9,861	0.00%
2023/01/31	25	44.53	15	44.70	45.10	10	10,004	0.10%
2023/01/30	16	43.34	21	43.23	43.55	-5	9,899	-0.05%
2023/01/17	11	41.60	0	0.00	41.55	11	9,854	0.11%
2023/01/16	0.3	41.92	0	0.00	41.60	0.3	9,901	0.00%
2023/01/13	0.2	42.50	8	43.70	42.15	-7.8	9,912	-0.08%
2023/01/12	0.2	43.15	1	42.60	42.65	-0.8	9,879	-0.01%
2023/01/11	0	0.00	1	43.75	43.40	-1	9,875	-0.01%
2023/01/10	9.3	43.43	6	44.17	43.20	3.3	9,870	0.03%
2023/01/09	7	43.51	0	0.00	43.10	7	9,794	0.07%
2023/01/06	0	0.00	1	43.00	42.75	-1	9,753	-0.01%
2023/01/05	16.2	42.33	19	42.71	42.80	-2.8	9,746	-0.03%
2023/01/04	3	42.08	1	41.30	41.95	2	9,646	0.02%
2023/01/03	5	39.90	5	40.85	40.85	0	9,627	0.00%
2022/12/30	1	39.85	3	39.73	39.50	-2	9,640	-0.02%
2022/12/29	0	39.85	1	40.00	40.05	-1	9,685	-0.01%
2022/12/28	15.1	42.34	11	42.26	41.05	4.1	9,763	0.04%
2022/12/26	2.1	40.93	1	40.95	40.95	1.1	9,696	0.01%
2022/12/23	1.1	40.28	1	40.60	40.70	0.1	9,735	0.00%
2022/12/20	0	0.00	2	39.30	39.00	-2	9,774	-0.02%
2022/12/19	0	0.00	1	39.95	40.55	-1	9,824	-0.01%
2022/12/16	1	40.00	1	40.35	40.10	0	9,835	0.00%
2022/12/14	0	0.00	1	41.95	41.95	-1	9,811	-0.01%
2022/12/09	5	44.35	5	43.70	42.70	0	9,860	0.00%
2022/12/08	5	43.25	7	43.38	43.55	-2	9,829	-0.02%
2022/12/07	4	43.91	0	0.00	42.80	4	9,854	0.04%
2022/12/06	0	0.00	1	45.90	44.75	-1	9,804	-0.01%
2022/12/05	3	46.12	2	46.60	46.50	1	9,717	0.01%
2022/12/02	26	46.30	15	46.36	46.25	11	9,591	0.11%
2022/12/01	24	47.22	38	45.70	45.20	-14	9,427	-0.15%
2022/11/30	8	44.94	9	45.30	45.30	-1	8,980	-0.01%
2022/11/29	0	0.00	1	43.55	43.55	-1	8,727	-0.01%
2022/11/28	1	42.95	4	42.70	42.70	-3	8,702	-0.03%
2022/11/25	2	43.00	0.2	43.28	42.90	1.8	8,669	0.02%
2022/11/23	13	42.22	3	42.08	42.25	10	8,440	0.12%
2022/11/22	12	42.47	16	43.00	41.65	-4	8,306	-0.05%
2022/11/18	8	41.76	2	41.10	40.60	6	7,794	0.08%
2022/11/17	2	40.58	2	40.48	40.40	0	7,570	0.00%
2022/11/16	21.1	40.66	33	40.51	40.60	-12	7,472	-0.16%
2022/11/15	0	0.00	2	38.60	39.15	-2	7,217	-0.03%
2022/11/14	13	39.76	3	39.50	39.45	10	7,152	0.14%
2022/11/11	4.1	40.13	5	39.81	38.95	-0.9	7,086	-0.01%
2022/11/10	3	39.08	3	38.98	38.90	0	6,848	0.00%
2022/11/09	2	38.03	4	37.86	38.80	-2	6,755	-0.03%
2022/11/08	10	39.99	11	37.97	37.55	-1	6,709	-0.01%
2022/11/07	1	36.50	3	37.25	38.25	-2	6,292	-0.03%
2022/11/04	10	35.10	10	34.75	34.80	0	6,173	0.00%
2022/11/03	1	34.85	3	35.10	34.85	-2	6,121	-0.03%
2022/11/01	3	34.50	10	34.19	34.50	-7	6,018	-0.12%
2022/10/31	8	34.78	6	34.63	34.80	2	5,902	0.03%
2022/10/28	11	33.86	3	34.10	33.95	8	5,566	0.14%
2022/10/27	3	32.75	8.1	32.05	32.40	-5.1	5,176	-0.10%
2022/10/26	6	30.88	4	30.89	30.40	2	4,961	0.04%
2022/10/25	1	32.15	0	0.00	31.25	1	4,968	0.02%
2022/10/24	1	32.20	1	32.20	31.85	0	4,995	0.00%
2022/10/18	0	0.00	0.1	33.00	32.70	-0.1	5,154	0.00%
2022/10/12	0.2	31.40	0	0.00	31.75	0.2	5,457	0.00%
2022/10/07	1	35.30	3	35.22	34.50	-2	5,526	-0.04%
2022/10/06	1	35.40	2	35.33	35.20	-1	5,629	-0.02%
2022/10/05	5.2	36.71	2	36.95	34.95	3.2	5,636	0.06%
2022/10/04	2	35.85	0	0.00	35.65	2	5,617	0.04%
2022/10/03	2	35.65	1	35.60	35.60	1	5,559	0.02%
2022/09/30	1	33.80	2	33.10	34.10	-1	5,627	-0.02%
2022/09/29	1	33.50	0	0.00	33.10	1	5,738	0.02%
2022/09/28	2	34.38	0	0.00	32.60	2	5,819	0.03%
2022/09/23	2	38.25	2	37.85	37.80	0	6,239	0.00%
2022/09/22	1	38.50	0	0.00	39.40	1	6,308	0.02%
2022/09/20	0	0.00	1	39.70	39.45	-1	6,477	-0.02%
2022/09/16	1	39.85	2	39.95	39.65	-1	7,069	-0.01%
2022/09/13	5.2	46.59	5	46.40	46.15	0.2	7,262	0.00%
2022/09/12	0.3	47.60	4	47.60	47.30	-3.7	7,346	-0.05%
2022/09/08	3	46.78	5	46.75	46.70	-2	7,432	-0.03%
2022/09/07	3.1	47.17	0	0.00	46.60	3.1	7,553	0.04%
2022/09/05	0.3	51.30	0	0.00	50.00	0.3	7,599	0.00%
2022/09/02	5	53.40	5	53.30	53.10	0	7,636	0.00%
2022/09/01	18.1	52.90	20	51.92	52.10	-1.9	7,613	-0.02%
2022/08/31	5	52.40	5	52.70	52.70	0	7,630	0.00%
2022/08/30	5.1	51.78	5	51.90	51.90	0.1	7,728	0.00%
2022/08/29	0.1	50.20	0	0.00	50.00	0.1	7,732	0.00%
2022/08/26	3	52.53	2	52.30	52.20	1	7,805	0.01%
2022/08/24	0.1	52.10	0	0.00	51.20	0.1	8,305	0.00%
2022/08/23	1.2	51.19	3	51.10	52.30	-1.8	8,552	-0.02%
2022/08/22	0.3	51.70	0	0.00	51.60	0.3	8,669	0.00%
2022/08/18	3.1	50.53	0	0.00	51.70	3.1	8,915	0.03%
2022/08/16	2	51.50	0	0.00	51.50	2	9,326	0.02%
2022/08/15	6	51.95	10	51.83	52.10	-4	9,447	-0.04%
2022/08/12	22.1	48.73	3	49.17	49.40	19.1	9,588	0.20%
2022/08/11	1.1	48.31	2	48.30	47.15	-0.9	9,883	-0.01%
2022/08/10	1	47.80	20	47.65	47.25	-19	10,563	-0.18%
2022/08/05	1	48.50	0	0.00	48.30	1	11,205	0.01%
2022/08/04	1	46.25	1	47.45	47.65	0	11,322	0.00%
2022/08/03	6	49.02	1	49.00	47.95	5	11,415	0.04%
2022/08/02	7	49.53	0	0.00	49.85	7	11,556	0.06%
2022/08/01	1.2	52.15	1	51.60	51.80	0.2	11,645	0.00%
2022/07/28	1.2	51.17	0	0.00	50.50	1.2	12,076	0.01%
2022/07/27	2	51.30	1	50.30	51.80	1	12,067	0.01%
2022/07/26	0.1	50.80	3	51.10	50.60	-2.9	12,082	-0.02%
2022/07/25	0	0.00	1	53.10	53.10	-1	12,159	-0.01%
2022/07/22	1	54.50	1	56.40	53.50	0	12,203	0.00%
2022/07/21	2	54.10	1	54.60	54.60	1	12,211	0.01%
2022/07/20	11	53.19	11	53.99	52.80	0	12,141	0.00%
2022/07/19	1	51.40	0	0.00	51.20	1	12,121	0.01%
2022/07/18	0	0.00	6	51.50	51.60	-6	12,265	-0.05%
2022/07/15	12.2	50.31	1	51.00	50.90	11.2	12,369	0.09%
2022/07/14	4	50.41	0	0.00	49.85	4	12,392	0.03%
2022/07/13	1	48.00	0	0.00	47.30	1	12,370	0.01%
2022/07/12	0	0.00	21	48.12	46.40	-21	12,471	-0.17%
2022/07/11	1	49.55	1	49.65	49.55	0	12,595	0.00%
2022/07/08	12	51.36	2	50.75	50.20	10	12,660	0.08%
2022/07/07	3	48.83	3	48.88	49.85	0	12,593	0.00%
2022/07/06	7	50.41	16	48.78	47.05	-9	12,540	-0.07%
2022/07/05	8.1	49.44	9	49.63	49.85	-0.9	12,587	-0.01%
2022/07/04	3	50.02	1	50.00	48.70	2	12,456	0.02%
2022/07/01	7.1	53.97	11	51.50	49.50	-3.9	12,473	-0.03%
2022/06/30	6	55.67	1	55.90	55.00	5	12,261	0.04%
2022/06/28	2	60.25	1	59.90	59.30	1	12,197	0.01%
2022/06/27	7	62.19	7	62.59	61.60	0	12,393	0.00%
2022/06/24	2	58.25	3	59.93	59.30	-1	12,246	-0.01%
2022/06/23	0	56.50	3	56.17	55.80	-3	12,032	-0.02%
2022/06/22	5	57.02	3	58.20	56.30	2	12,226	0.02%
2022/06/21	2	59.30	1	59.90	59.70	1	12,337	0.01%
2022/06/20	1	59.80	0	0.00	57.80	1	12,706	0.01%
2022/06/17	1	62.30	1	61.00	62.90	0	12,700	0.00%
2022/06/16	6	62.82	0	0.00	62.00	6	12,794	0.05%
2022/06/14	4	64.00	2	64.29	64.60	2	13,111	0.02%
2022/06/13	6	64.22	8	64.51	63.80	-2	13,131	-0.02%
2022/06/10	3	67.37	1	67.00	67.40	2	13,181	0.02%
2022/06/09	0	0.00	5	68.30	68.40	-5	13,263	-0.04%
2022/06/08	8	69.65	13	69.02	69.10	-5	13,355	-0.04%
2022/06/07	1	68.30	5	68.46	68.40	-4	13,423	-0.03%
2022/06/06	8	69.20	8	69.50	68.90	0	13,620	0.00%
2022/06/02	59	71.83	68	72.37	70.40	-9	13,962	-0.06%
2022/06/01	16	69.72	5	69.20	69.30	11	13,802	0.08%
2022/05/31	2	69.10	5	69.66	68.90	-3	14,118	-0.02%
2022/05/30	4	69.05	5	69.26	68.60	-1	14,668	-0.01%
2022/05/27	16	68.55	30	68.41	68.30	-14	14,961	-0.09%
2022/05/26	31	67.15	21	66.28	66.60	10	14,941	0.07%
2022/05/25	21	67.09	27	67.81	67.80	-6	15,077	-0.04%
2022/05/24	21	68.38	16	65.48	65.80	5	15,192	0.03%
2022/05/23	36	68.96	35	68.03	68.00	1	15,277	0.01%
2022/05/20	40	68.71	37	68.03	68.10	3	15,435	0.02%
2022/05/19	14	67.44	25.1	68.38	70.00	-11.1	15,942	-0.07%
2022/05/18	76.1	69.42	38.2	67.44	67.20	37.8	16,525	0.23%
2022/05/17	11	66.00	27.2	67.41	68.30	-16.2	16,955	-0.10%
2022/05/16	0.1	63.70	0	0.00	62.10	0.1	16,809	0.00%
2022/05/13	0	0.00	3	61.73	61.90	-3	16,839	-0.02%
2022/05/12	3	59.70	8	60.04	59.00	-5	16,891	-0.03%
2022/05/11	2	60.40	2	60.10	59.90	0	17,012	0.00%
2022/05/10	7.1	61.77	3	61.63	62.00	4.1	17,418	0.02%
2022/05/09	20	62.95	30	64.60	62.70	-10	17,530	-0.06%
2022/05/06	12.2	65.91	3	67.20	66.80	9.2	17,569	0.05%
2022/05/05	6	66.52	13.5	66.99	67.90	-7.5	17,534	-0.04%
2022/05/04	25	63.79	3	63.40	63.00	22	17,352	0.13%
2022/05/03	0.1	62.70	0	0.00	63.70	0.1	17,458	0.00%
2022/04/29	5	62.98	4	62.40	61.80	1	17,637	0.01%
2022/04/28	2	62.00	3	61.07	60.60	-1	17,631	-0.01%
2022/04/27	1.2	58.48	4	59.00	60.70	-2.8	17,644	-0.02%
2022/04/25	0	0.00	4	63.75	64.10	-4	17,601	-0.02%
2022/04/22	11	67.74	16	67.87	67.20	-5	17,733	-0.03%
2022/04/21	6	67.42	3	67.83	70.00	3	17,835	0.02%
2022/04/20	10	64.00	4	64.88	66.10	6	17,915	0.03%
2022/04/19	4	65.78	21	65.77	64.40	-17	18,028	-0.09%
2022/04/18	14.3	64.91	11	64.67	66.00	3.3	18,329	0.02%
2022/04/15	14.5	66.48	19	66.55	65.50	-4.5	18,381	-0.02%
2022/04/14	3	71.53	0	0.00	70.30	3	18,490	0.02%
2022/04/13	8	72.51	15	71.85	72.00	-7	18,664	-0.04%
2022/04/12	1	71.60	3	70.73	71.10	-2	18,955	-0.01%
2022/04/11	2	72.60	7	72.07	70.60	-5	19,130	-0.03%
2022/04/08	4	75.23	0.1	76.00	74.90	4	19,137	0.02%
2022/04/07	2	75.50	5	75.84	74.60	-3	19,217	-0.02%
2022/04/06	1	79.50	0	0.00	79.50	1	19,293	0.01%
2022/04/01	1	81.20	0	0.00	81.00	1	19,567	0.01%
2022/03/31	7.2	82.37	3	81.17	80.50	4.2	19,790	0.02%
2022/03/30	14.1	84.35	9	84.74	83.00	5.1	20,213	0.02%
2022/03/29	5	83.32	9	83.62	83.50	-4	20,437	-0.02%
2022/03/28	4.1	80.02	5	80.74	81.60	-1	21,423	0.00%
2022/03/25	8	82.69	4	83.23	80.90	4	22,329	0.02%
2022/03/24	16	83.19	10	83.66	84.00	6	23,498	0.03%
2022/03/23	31	83.28	130	83.11	83.00	-99	24,950	-0.40%	大賣/
2022/03/22	1	78.70	6	80.05	80.30	-5	26,654	-0.02%
2022/03/21	4	79.93	3	78.80	79.40	1	28,217	0.00%
2022/03/18	9	78.71	9	78.42	78.90	0	28,579	0.00%
2022/03/17	11	77.46	10	78.66	78.80	1	28,921	0.00%
2022/03/16	8	75.90	15	73.75	73.70	-7	29,336	-0.02%
2022/03/15	4	75.05	3	74.47	73.40	1	31,129	0.00%
2022/03/14	6	77.37	5	78.18	77.70	1	31,368	0.00%
2022/03/11	5.2	78.30	8	78.00	77.60	-2.8	31,698	-0.01%
2022/03/10	93.3	79.25	13	79.25	78.60	80.3	31,936	0.25%
2022/03/09	10.1	76.32	10	76.47	76.50	0.1	32,439	0.00%
2022/03/08	4	76.75	33	75.15	74.00	-29	32,770	-0.09%
2022/03/07	2.1	80.77	2	79.55	79.40	0.1	32,888	0.00%
2022/03/04	43	86.63	57	86.34	85.10	-14	33,745	-0.04%
2022/03/03	53	87.59	47.1	87.87	85.90	6	33,963	0.02%
2022/03/02	44.1	83.25	9.7	84.78	85.40	34.4	33,910	0.10%
2022/03/01	6	80.97	6.1	81.59	82.20	-0.1	34,540	0.00%
2022/02/25	5	80.68	2.1	78.82	78.80	3	35,296	0.01%
2022/02/24	2.2	78.10	2	77.35	77.60	0.2	35,937	0.00%
2022/02/23	2	82.80	2	82.50	83.10	0	35,821	0.00%
2022/02/22	6	83.12	5	83.42	80.80	1	35,758	0.00%
2022/02/21	39	88.97	27	86.55	85.00	12.1	35,579	0.03%
2022/02/18	81	86.33	74	87.12	87.90	7	34,946	0.02%
2022/02/17	53	84.63	47	83.92	84.40	6	34,383	0.02%
2022/02/16	45	79.81	47.2	81.57	81.90	-2.2	33,448	-0.01%
2022/02/15	3	76.63	3	75.93	74.50	0	33,416	0.00%
2022/02/14	2	77.99	1	79.30	76.50	1	33,624	0.00%
2022/02/11	32	81.21	30	81.45	80.80	2	33,718	0.01%
2022/02/10	21	79.76	17	80.71	81.60	4	33,827	0.01%
2022/02/09	26	76.45	42	77.40	77.80	-16	33,619	-0.05%
2022/02/08	26.1	74.65	8	73.98	76.00	18.1	33,705	0.05%
2022/02/07	5	71.10	10	70.83	73.00	-5	36,036	-0.01%
2022/01/26	6	71.90	8	71.11	70.80	-2	38,056	-0.01%
2022/01/25	5.2	73.04	4	72.63	70.70	1.2	39,434	0.00%
2022/01/24	7	71.86	9	73.08	73.90	-2	39,393	-0.01%
2022/01/21	2	76.10	1	75.80	74.30	1	40,412	0.00%
2022/01/20	1	78.40	1	78.60	78.10	0	41,216	0.00%
2022/01/19	2	77.55	2	77.85	78.80	0	42,442	0.00%
2022/01/18	6.1	79.45	5	79.20	78.50	1.1	44,432	0.00%
2022/01/17	4	78.23	7	78.84	79.50	-3	45,506	-0.01%
2022/01/14	6	76.10	6	75.92	76.90	0	46,498	0.00%
2022/01/13	5.1	76.37	25	75.84	76.70	-20	48,107	-0.04%
2022/01/12	7	78.31	9	78.51	78.30	-2	48,652	0.00%
2022/01/11	7.1	77.05	22	78.05	77.50	-15	48,746	-0.03%
2022/01/10	4	81.68	2	81.80	81.30	2	48,443	0.00%
2022/01/07	7.2	83.30	3.1	82.62	81.30	4.1	48,328	0.01%
2022/01/06	24.2	85.86	3	85.20	86.00	21.2	48,177	0.04%
2022/01/05	11.1	85.87	36	85.84	84.40	-25	48,157	-0.05%
2022/01/04	3.2	91.18	6.4	92.61	88.10	-3.2	48,013	-0.01%
2022/01/03	16	91.73	5.2	91.03	91.90	10.8	48,235	0.02%
2021/12/30	4	90.63	3.2	90.58	90.40	0.8	48,191	0.00%
2021/12/29	5	91.00	9	90.92	91.50	-4	48,315	-0.01%
2021/12/28	5.6	90.90	6	90.73	90.60	-0.4	48,344	0.00%
2021/12/27	6.1	93.00	8	92.59	92.10	-1.9	48,372	0.00%
2021/12/24	20	94.81	21	93.26	92.40	-1	48,445	0.00%
2021/12/23	42	93.14	58	93.03	93.20	-16	48,136	-0.03%
2021/12/22	61	96.66	46	96.65	93.20	15	47,821	0.03%
2021/12/21	78	94.71	64	95.00	94.50	14	46,950	0.03%
2021/12/20	106	96.00	92.8	94.08	92.20	13.2	46,584	0.03%	大買/
2021/12/17	63	95.38	58.1	91.92	91.90	4.9	45,674	0.01%
2021/12/16	92.1	94.34	117.3	96.59	99.90	-25.2	44,484	-0.06%	大賣/
2021/12/15	59	87.19	53.4	87.98	90.90	5.7	42,683	0.01%
2021/12/14	8.3	83.24	12	82.66	83.30	-3.8	41,401	-0.01%
2021/12/13	4	82.87	11	83.52	82.20	-7	41,340	-0.02%
2021/12/10	28.1	88.76	24	88.70	85.10	4.1	40,959	0.01%
2021/12/09	48	89.69	67.1	90.22	87.90	-19.1	40,319	-0.05%
2021/12/08	2	86.20	10.3	85.07	84.50	-8.3	38,530	-0.02%
2021/12/07	92.2	87.13	80	85.67	85.00	12.2	38,521	0.03%
2021/12/06	62	85.76	59	86.26	86.30	3	38,274	0.01%
2021/12/03	35	86.26	47	87.10	87.60	-12	38,237	-0.03%
2021/12/02	63.3	88.60	48.1	88.27	84.20	15.2	38,006	0.04%
2021/12/01	24	86.88	22	87.95	90.00	2	37,940	0.01%
2021/11/30	94	89.07	73	91.30	87.30	21	38,752	0.05%
2021/11/29	23	83.23	37.5	82.77	85.50	-14.5	39,393	-0.04%
2021/11/26	16	85.10	20.4	83.40	83.60	-4.4	39,293	-0.01%
2021/11/25	62	91.18	71.2	91.67	86.60	-9.2	38,770	-0.02%
2021/11/24	40.3	89.75	40.2	88.56	87.50	0.1	37,925	0.00%
2021/11/23	49	93.04	15.5	91.42	90.90	33.6	37,256	0.09%
2021/11/22	4	102.00	5	101.70	101.00	-1	36,538	0.00%
2021/11/19	2.8	96.96	4.1	97.64	97.80	-1.3	36,553	0.00%
2021/11/18	1.1	92.73	2	91.80	91.50	-0.9	36,690	0.00%
2021/11/17	3.1	90.75	2	90.75	90.10	1.1	36,818	0.00%
2021/11/16	23.1	89.82	9.1	86.29	90.00	14	36,964	0.04%
2021/11/15	7.1	80.09	14	82.09	82.00	-6.9	37,188	-0.02%
2021/11/12	8	80.68	8	79.80	81.50	0	37,436	0.00%
2021/11/11	29	76.77	3	76.00	76.20	26	37,598	0.07%
2021/11/10	1	80.50	8	82.65	82.50	-7	37,702	-0.02%
2021/11/09	10.3	81.75	9.3	81.80	80.50	1	37,964	0.00%
2021/11/08	7.5	80.74	35	78.66	82.50	-27.5	37,930	-0.07%
2021/11/05	14	73.15	11	73.45	75.80	3	38,188	0.01%
2021/11/04	171	78.83	167	78.83	75.00	4	38,440	0.01%	大買/大賣/
2021/11/03	94.4	71.52	78.2	71.95	77.80	16.2	36,561	0.04%
2021/11/02	53	70.89	89.6	70.53	71.80	-36.6	34,760	-0.11%
2021/11/01	1	65.30	1.2	65.30	65.30	-0.2	33,725	0.00%
2021/10/29	31	58.06	24	58.36	59.40	7	34,515	0.02%
2021/10/28	47	55.38	47	54.34	54.00	0	33,702	0.00%
2021/10/27	97	54.89	114	54.36	54.80	-17	33,550	-0.05%	大賣/
2021/10/26	74	54.08	64	54.69	53.30	10	33,331	0.03%
2021/10/25	17	51.20	18	52.11	51.90	-1	32,523	0.00%
2021/10/22	64	50.32	66	50.39	49.25	-2	32,386	-0.01%
2021/10/21	73	49.69	46	49.91	50.10	27	31,665	0.09%
2021/10/20	46	46.06	33.5	46.61	47.80	12.5	30,731	0.04%
2021/10/19	69	43.68	39	44.46	43.70	30	31,667	0.09%
2021/10/18	5	42.31	7	42.71	42.35	-2	32,925	-0.01%
2021/10/15	4	41.75	4.1	41.99	41.70	-0.1	33,757	0.00%
2021/10/14	3	40.47	6	40.68	40.90	-3	34,392	-0.01%
2021/10/13	18	42.38	51	42.03	41.25	-33	34,686	-0.10%
2021/10/12	7	44.19	7	44.37	44.35	0	35,497	0.00%
2021/10/08	67	44.36	53	43.98	44.00	14	37,557	0.04%
2021/10/07	2	42.13	3	41.93	41.90	-1	37,643	0.00%
2021/10/06	12	40.97	8	41.06	40.10	4	37,892	0.01%
2021/10/05	24	40.41	7	40.12	41.40	17	38,082	0.04%
2021/10/04	8	39.98	1	41.85	39.00	7	38,070	0.02%
2021/10/01	6	44.18	12	44.54	42.50	-6	38,249	-0.02%
2021/09/30	21	44.69	12	44.92	45.55	9	38,951	0.02%
2021/09/29	16	44.13	4	44.66	43.90	12	40,389	0.03%
2021/09/28	5	46.97	9	46.89	45.95	-4	40,608	-0.01%
2021/09/27	8	47.11	40	48.01	47.50	-32	40,485	-0.08%
2021/09/24	37	46.90	18	45.80	47.40	19	40,029	0.05%
2021/09/23	11	46.51	25	46.40	45.30	-14	39,699	-0.04%
2021/09/22	48	43.85	15.5	45.09	45.00	32.5	39,650	0.08%
2021/09/17	14	43.73	20	44.00	44.60	-6	39,727	-0.02%
2021/09/16	17	43.66	19	43.72	43.70	-2	39,486	-0.01%
2021/09/15	1	41.50	2	42.00	41.65	-1	39,011	0.00%
2021/09/14	2	43.35	2	43.20	43.00	0	39,015	0.00%
2021/09/13	1	43.85	1	43.45	43.75	0	38,950	0.00%
2021/09/10	18	44.10	19	44.31	44.40	-1	38,865	0.00%
2021/09/09	7	42.97	6	43.08	43.05	1	38,532	0.00%
2021/09/08	8	42.50	16	42.26	42.65	-8	38,393	-0.02%
2021/09/07	12	42.89	25	42.48	41.95	-13	38,114	-0.03%
2021/09/06	12	45.95	6	45.48	44.65	6	37,693	0.02%
2021/09/03	43	47.09	39.1	47.40	47.75	3.9	37,222	0.01%
2021/09/02	63.1	46.72	44	46.49	44.40	19.1	35,997	0.05%
2021/09/01	9	42.49	36	43.36	46.00	-27	34,383	-0.08%
2021/08/31	26	40.91	6	41.68	41.85	20	33,858	0.06%
2021/08/30	6	40.55	24	40.51	41.00	-18	33,717	-0.05%
2021/08/27	12	40.40	1	40.00	39.30	11	33,513	0.03%
2021/08/26	8	41.73	12	41.36	40.65	-4	33,343	-0.01%
2021/08/25	1	41.30	2	41.70	41.75	-1	33,178	0.00%
2021/08/24	10	41.84	15	43.26	41.10	-5	33,030	-0.02%
2021/08/23	19	42.30	10	41.88	41.90	9	32,748	0.03%
2021/08/20	11	40.90	11	40.76	41.25	0	32,606	0.00%
2021/08/19	10	41.37	8	41.78	39.70	2	32,280	0.01%
2021/08/18	5	40.27	5	38.79	41.45	0	31,676	0.00%
2021/08/17	10	39.73	14	38.06	37.70	-4	31,272	-0.01%
2021/08/16	6	40.27	7	39.88	40.85	-1	30,935	0.00%
2021/08/13	36	42.11	45	40.95	40.15	-9	30,465	-0.03%
2021/08/12	4	44.31	2	44.87	44.60	2	29,937	0.01%
2021/08/11	19	45.52	30	44.77	43.70	-11	29,652	-0.04%
2021/08/10	23	47.77	18	47.45	47.00	5	29,092	0.02%
2021/08/09	23	47.50	29	47.84	46.75	-6	28,531	-0.02%
2021/08/06	24	51.45	21	51.18	50.30	3	27,954	0.01%
2021/08/05	52	52.83	50	52.38	51.60	2	27,647	0.01%
2021/08/04	74	51.98	60	52.12	52.10	14	27,390	0.05%
2021/08/03	8	50.06	29	50.25	50.00	-21	26,617	-0.08%
2021/08/02	51	50.64	57	50.92	51.20	-6	26,334	-0.02%
2021/07/30	41	50.09	44	50.39	49.30	-3	25,659	-0.01%
2021/07/29	131	49.38	131	48.98	48.35	0	24,635	0.00%	大買/大賣/
2021/07/28	79.3	49.05	57	49.00	48.35	22.3	23,531	0.09%
2021/07/27	6	52.13	30.5	53.55	53.70	-24.5	22,725	-0.11%
2021/07/26	57	47.52	53	47.92	48.90	4	22,499	0.02%
2021/07/23	59	47.38	42	46.87	45.50	17	21,927	0.08%
2021/07/22	89	43.71	91	44.12	45.85	-2	20,763	-0.01%
2021/07/21	49	40.71	69.4	41.08	41.70	-20.4	19,908	-0.10%
2021/07/20	73	38.63	68.3	38.66	37.95	4.7	19,913	0.02%
2021/07/19	27.2	38.26	23	38.30	37.65	4.2	19,397	0.02%
2021/07/16	81	38.55	59.3	38.77	38.20	21.7	19,134	0.11%
2021/07/15	113.3	36.59	121.3	36.33	38.10	-8	18,300	-0.04%	大買/大賣/
2021/07/14	37	33.28	52.5	33.81	35.75	-15.5	16,131	-0.10%
2021/07/13	8.2	33.77	7	33.71	32.50	1.2	15,611	0.01%
2021/07/12	13	34.18	14	34.54	33.40	-1	15,289	-0.01%
2021/07/09	6	33.89	17	33.74	34.00	-11	14,899	-0.07%
2021/07/08	19.1	34.83	8	34.79	34.00	11.1	14,827	0.07%
2021/07/07	33	34.42	6	34.54	35.10	27	14,547	0.19%
2021/07/06	44	34.29	69	33.96	34.70	-25	13,853	-0.18%
2021/07/05	48	31.39	35	30.67	31.90	13	12,818	0.10%
2021/07/02	0	0.00	7.2	28.89	29.00	-7.2	12,647	-0.06%
2021/07/01	8	28.76	5	29.18	28.30	3	12,890	0.02%
2021/06/30	12	28.75	16	28.93	28.90	-4	12,945	-0.03%
2021/06/29	23	29.07	7	28.40	28.60	16	13,017	0.12%
2021/06/28	16.2	28.56	20	28.59	29.25	-3.8	12,711	-0.03%
2021/06/25	5	26.60	21	26.83	26.60	-16	12,251	-0.13%
2021/06/24	1	25.60	0	0.00	25.65	1	12,114	0.01%
2021/06/23	7	25.83	20	25.85	25.95	-13	12,149	-0.11%
2021/06/22	8	25.71	8	25.28	25.10	0	12,156	0.00%
2021/06/21	10	25.91	0	0.00	25.70	10	12,131	0.08%
2021/06/18	19	27.14	13	27.22	26.80	6	12,212	0.05%
2021/06/17	4	26.40	6	27.06	27.00	-2	12,184	-0.02%
2021/06/16	1	27.00	6	26.31	26.00	-5	12,135	-0.04%
2021/06/15	20	26.74	31	26.70	26.85	-11	12,105	-0.09%
2021/06/11	10	26.54	10	26.63	26.45	0	12,121	0.00%
2021/06/10	35	27.34	11	26.84	26.25	24	12,153	0.20%
2021/06/09	14	26.83	22	26.90	26.95	-8	12,165	-0.07%
2021/06/08	18	26.28	23	26.28	26.40	-5	11,988	-0.04%
2021/06/07	12	25.87	4	26.10	25.85	8	11,947	0.07%
2021/06/04	0	0.00	10	26.04	26.10	-10	11,855	-0.08%
2021/06/03	22	26.28	28	25.94	25.95	-6	11,841	-0.05%
2021/06/02	15	26.29	11	25.93	25.55	4	11,831	0.03%
2021/06/01	27	26.54	11	26.39	26.20	16	11,793	0.14%
2021/05/31	26	26.02	45	26.04	26.50	-19	11,751	-0.16%
2021/05/28	6	25.79	3	25.53	25.55	3	11,981	0.03%
2021/05/27	1	23.90	2	23.93	24.30	-1	11,942	-0.01%
2021/05/25	1	23.75	4	24.06	23.60	-3	11,982	-0.03%
2021/05/24	4	23.19	9	23.17	23.25	-5	12,050	-0.04%
2021/05/21	1	22.25	1	21.80	21.95	0	11,999	0.00%
2021/05/20	1	22.35	0	0.00	21.35	1	12,096	0.01%
2021/05/19	2	21.75	0	0.00	22.10	2	12,097	0.02%
2021/05/18	5	21.16	0	0.00	21.80	5	12,151	0.04%
2021/05/17	1	19.90	1	19.90	19.90	0	12,151	0.00%
2021/05/14	5	23.56	6	22.95	22.10	-1	12,055	-0.01%
2021/05/13	8	22.43	7	21.31	22.50	1	11,986	0.01%
2021/05/12	12	23.31	10	22.94	22.75	2	11,919	0.02%
2021/05/11	15	25.79	14	25.71	25.25	1	11,737	0.01%
2021/05/10	23	28.15	16	27.92	27.80	7	11,608	0.06%
2021/05/07	4	26.43	10	26.96	27.20	-6	11,453	-0.05%
2021/05/06	3	25.45	7	25.61	25.60	-4	11,383	-0.04%
2021/05/05	2	25.15	2	26.60	25.00	0	11,293	0.00%
2021/05/04	12	26.87	2	26.30	26.20	10	11,135	0.09%
2021/05/03	12	29.95	75	29.84	28.85	-63	10,869	-0.58%
2021/04/29	9	31.01	8	30.48	30.60	1	10,593	0.01%
2021/04/28	71	32.09	6	32.40	31.80	65	10,243	0.63%
2021/04/27	22	30.52	13	30.22	30.55	9	9,693	0.09%
2021/04/26	39	28.69	44.1	29.47	29.75	-5.1	8,976	-0.06%
2021/04/23	30	26.35	32	25.93	27.05	-2	8,051	-0.02%
2021/04/22	20	26.59	10	27.00	25.20	10	7,897	0.13%
2021/04/21	12	26.47	0	0.00	26.75	12	7,743	0.15%
2021/04/20	2	25.45	0	0.00	25.65	2	7,542	0.03%
2021/04/19	10	24.98	6	24.88	24.90	4	7,507	0.05%
2021/04/14	6	25.08	6	25.60	24.65	0	7,507	0.00%
2021/04/13	3	28.07	15	26.79	25.65	-12	7,429	-0.16%
2021/04/12	1	28.20	7	28.29	27.60	-6	7,244	-0.08%
2021/04/09	19	27.47	22	27.49	27.35	-3	7,006	-0.04%
2021/04/08	20	26.30	55	26.85	26.10	-35	6,539	-0.54%
2021/04/07	124	25.25	82	25.95	26.90	42	6,411	0.66%	大買/
2021/04/06	18	24.61	11	25.03	24.55	7	6,453	0.11%
2021/04/01	14	24.24	1	23.80	24.40	13	6,650	0.20%
2021/03/29	5	22.40	0	0.00	22.40	5	6,634	0.08%
2021/03/26	1	22.40	0	0.00	22.40	1	6,809	0.01%
2021/03/25	1	22.75	23	22.74	22.75	-22	6,999	-0.31%
2021/03/24	0	0.00	10	23.35	23.30	-10	7,068	-0.14%
2021/03/23	1	24.20	2	24.50	23.70	-1	7,298	-0.01%
2021/03/22	0	0.00	6	24.00	23.80	-6	7,206	-0.08%
2021/03/19	1	23.65	0.5	23.50	23.75	0.5	7,246	0.01%
2021/03/16	3	23.63	1	23.65	23.60	2	7,732	0.03%
2021/03/15	5	23.68	10	23.48	24.20	-5	7,843	-0.06%
2021/03/10	20	22.06	15	22.11	22.00	5	8,925	0.06%
2021/03/08	10	22.30	0	0.00	22.00	10	9,446	0.11%
2021/03/05	1	22.50	0	0.00	22.50	1	9,853	0.01%
2021/03/04	1	23.15	2	23.30	22.80	-1	10,065	-0.01%
2021/03/03	17	23.50	8	24.40	23.15	9	10,324	0.09%
2021/03/02	20	24.27	72.7	24.78	25.30	-52.7	10,218	-0.52%
2021/02/26	6	23.14	3	23.18	23.00	3	10,230	0.03%
2021/02/25	2	23.68	0	0.00	23.55	2	10,884	0.02%
2021/02/24	27	24.51	9	24.34	24.25	18	10,966	0.16%
2021/02/23	26	23.63	2	23.60	23.40	24	10,839	0.22%
2021/02/22	32	23.87	93	24.03	23.90	-61	10,788	-0.57%
2021/02/19	19	22.65	28	22.80	23.10	-9	10,673	-0.08%
2021/02/18	78	22.79	61	23.00	22.85	17	10,663	0.16%
2021/02/17	2	22.58	6	22.09	22.45	-4	10,550	-0.04%
2021/02/05	0	0.00	5	21.10	20.85	-5	10,475	-0.05%
2021/02/03	0	0.00	20	21.10	21.05	-20	10,451	-0.19%
2021/02/01	7	20.10	0	0.00	20.05	7	10,433	0.07%
2021/01/29	22	21.20	0	0.00	20.60	22	10,480	0.21%
2021/01/27	1	21.20	0	0.00	21.85	1	10,410	0.01%
2021/01/26	35	21.44	0	0.00	21.10	35	10,385	0.34%
2021/01/25	23	21.27	0	0.00	21.50	23	10,372	0.22%
2021/01/22	10	20.77	20	21.05	21.25	-10	10,346	-0.10%
2021/01/21	1	20.60	10	21.65	20.85	-9	10,308	-0.09%
2021/01/20	25	21.32	0	0.00	21.00	25	10,282	0.24%
2021/01/18	0	0.00	1	21.25	21.50	-1	10,283	-0.01%
2021/01/15	4	22.08	0	0.00	21.90	4	10,273	0.04%
2021/01/14	12	22.90	10	23.25	23.25	2	10,208	0.02%
2021/01/13	0	0.00	60	21.85	22.65	-60	10,221	-0.59%
2021/01/12	4	22.08	1	21.75	21.75	3	10,497	0.03%
2021/01/11	7	22.60	1	22.55	22.80	6	10,476	0.06%
2021/01/08	37	22.53	4	23.20	22.50	33	10,420	0.32%
2021/01/07	5	23.20	0	0.00	23.00	5	10,327	0.05%
2021/01/06	34	22.63	25	23.37	22.75	9	10,263	0.09%
2021/01/04	5	24.15	2	24.45	24.00	3	10,074	0.03%
2020/12/31	6	24.37	2	24.23	24.40	4	9,957	0.04%
2020/12/30	0	0.00	7	25.22	25.10	-7	9,864	-0.07%
2020/12/29	50	25.72	2	26.00	25.00	48	9,700	0.49%
2020/12/28	5	25.20	43	25.96	27.10	-38	9,191	-0.41%
2020/12/25	23	24.80	0	0.00	24.65	23	8,791	0.26%
2020/12/24	3	24.97	37	25.16	24.60	-34	8,713	-0.39%
2020/12/23	0	0.00	1	24.20	24.35	-1	8,513	-0.01%
2020/12/22	4	23.73	0	0.00	23.55	4	8,524	0.05%
2020/12/21	12	24.48	2	24.85	24.55	10	8,407	0.12%
2020/12/18	2	24.10	2	24.70	24.25	0	8,315	0.00%
2020/12/17	18	24.44	21	24.41	23.60	-3	8,165	-0.04%
2020/12/16	1	22.95	0	0.00	22.95	1	7,958	0.01%
2020/12/15	7	23.16	10	22.80	22.75	-3	7,936	-0.04%
2020/12/14	3	24.30	1	23.85	23.85	2	7,872	0.03%
2020/12/11	38	24.78	27	24.90	24.30	11	7,860	0.14%
2020/12/10	6	24.03	14	23.29	23.50	-8	7,593	-0.11%
2020/12/09	5	24.50	9.5	24.81	24.65	-4.5	7,409	-0.06%
2020/12/08	24	25.27	25	25.15	25.30	-1	7,259	-0.01%
2020/12/07	16	24.03	10	23.89	24.50	6	6,682	0.09%
2020/12/04	16	21.24	15	21.85	22.30	1	6,248	0.02%
2020/12/03	1	20.55	0	0.00	20.30	1	6,111	0.02%
2020/12/02	0	0.00	2.5	22.14	21.45	-2.5	6,069	-0.04%
2020/12/01	7	21.47	18.5	21.19	21.40	-11.5	6,135	-0.19%
2020/11/30	6.7	20.27	8.6	20.09	20.20	-1.9	5,683	-0.03%
2020/11/27	0	0.00	4	19.64	19.95	-4	5,517	-0.07%
2020/11/26	0	0.00	1	19.25	19.10	-1	5,195	-0.02%
2020/11/25	5	18.35	12	18.08	18.15	-7	4,977	-0.14%
2020/11/24	56	19.11	564	19.04	18.45	-508	4,843	-10.49%	大賣/鉅額交易
2020/11/23	3	17.87	5	18.86	19.00	-2	4,156	-0.05%
2020/11/20	4	17.20	2	16.60	17.30	2	3,988	0.05%
2020/11/19	0	0.00	2	16.60	16.55	-2	3,931	-0.05%
2020/11/18	0	0.00	6	16.53	16.45	-6	3,954	-0.15%
2020/11/17	0	0.00	3	16.70	16.50	-3	4,041	-0.07%
2020/11/10	0	0.00	1	17.30	16.75	-1	4,182	-0.02%
2020/11/09	0	0.00	8	17.40	17.45	-8	4,150	-0.19%
2020/11/06	2	17.63	0	0.00	17.60	2	4,154	0.05%
2020/11/04	0	0.00	4	16.95	17.25	-4	4,071	-0.10%
2020/10/30	0	0.00	19	17.03	16.70	-19	4,179	-0.45%
2020/10/29	0	0.00	2	17.20	17.15	-2	4,245	-0.05%
2020/10/27	0	0.00	14	17.93	17.70	-14	4,427	-0.32%
2020/10/22	0	0.00	0.5	18.40	18.35	-0.5	4,398	-0.01%
2020/10/20	78	20.17	80	20.35	19.85	-2	4,334	-0.05%
2020/10/19	0	0.00	57	17.81	19.05	-57	4,077	-1.40%
2020/10/16	0	0.00	0	17.30	17.35	0	4,197	0.00%
2020/10/14	1	17.45	3	17.50	17.65	-2	4,353	-0.05%
2020/10/13	0	0.00	1	17.25	17.05	-1	4,797	-0.02%
2020/10/12	0.5	17.05	1	17.30	17.15	-0.5	4,845	-0.01%
2020/10/08	16	17.22	1	17.25	17.20	15	4,954	0.30%
2020/10/06	1	17.05	0	0.00	17.30	1	5,375	0.02%
2020/10/05	40	16.90	0	0.00	16.65	40	5,479	0.73%
2020/09/30	0	0.00	8	16.65	16.45	-8	5,467	-0.15%
2020/09/29	3	16.05	10	16.40	15.55	-7	5,449	-0.13%
2020/09/28	2	17.18	0	0.00	17.05	2	5,473	0.04%
2020/09/16	16	9.55	0	0.00	9.41	16	5,542	0.29%
2020/09/15	21	9.72	0	0.00	9.69	21	5,444	0.39%
2020/09/14	5	10.05	11	10.13	10.15	-6	5,374	-0.11%
2020/09/11	0	0.00	3	9.51	9.50	-3	5,211	-0.06%
2020/09/10	13	9.84	39	9.93	9.80	-26	5,174	-0.50%
2020/09/08	2	10.05	2	10.00	9.98	0	5,201	0.00%
2020/09/07	2	10.20	0	0.00	10.05	2	5,180	0.04%
2020/09/03	3	10.40	1	10.40	10.25	2	5,135	0.04%
2020/09/01	1	10.15	0	0.00	10.05	1	5,150	0.02%
2020/08/26	3	10.80	0	0.00	10.60	3	5,289	0.06%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	10	10.30	10.30	-10	4,826	-0.21%
2020/08/21	1	9.34	2	9.33	9.38	-1	4,749	-0.02%
2020/08/20	5	9.45	0	0.00	9.22	5	4,736	0.11%
2020/08/18	5	9.87	0	0.00	9.87	5	4,663	0.11%
2020/08/13	0	0.00	30	9.89	9.86	-30	4,635	-0.65%
2020/08/12	0	0.00	1	10.00	10.10	-1	4,617	-0.02%
2020/08/11	2	10.30	28	10.39	10.40	-26	4,521	-0.57%
2020/08/10	2	9.56	5	9.58	9.46	-3	4,401	-0.07%
2020/08/05	5	9.82	10	9.86	9.85	-5	4,378	-0.11%
2020/08/04	0	0.00	1	9.82	9.77	-1	4,363	-0.02%
2020/08/03	5	9.78	0	0.00	9.77	5	4,362	0.11%
2020/07/29	0	0.00	1	9.83	9.82	-1	4,343	-0.02%
2020/07/28	10	9.76	0	0.00	9.51	10	4,339	0.23%
2020/07/24	12	10.58	0	0.00	10.45	12	4,274	0.28%
2020/07/23	4	10.85	30	10.78	11.05	-26	4,198	-0.62%
2020/07/21	2	10.20	4	10.76	10.60	-2	3,991	-0.05%
2020/07/20	10	9.73	2	10.25	10.10	8	3,962	0.20%
2020/07/17	6	10.25	1	10.20	9.95	5	3,936	0.13%
2020/07/16	0	0.00	1	10.30	10.35	-1	3,912	-0.03%
2020/07/14	29	10.79	5	10.65	10.60	24	3,919	0.61%
2020/07/13	10	10.18	19	10.91	11.45	-9	3,884	-0.23%
2020/07/10	25	10.78	1	11.00	10.65	24	3,708	0.65%
2020/07/09	43	11.83	4	11.81	11.80	39	3,645	1.07%
2020/07/08	63	13.66	34	13.37	13.10	29	3,509	0.83%
2020/07/07	5	12.50	9	12.50	12.50	-4	3,052	-0.13%
2020/07/06	2	10.85	5	11.40	11.40	-3	3,002	-0.10%
2020/07/03	54	10.19	31	10.38	10.40	23	2,902	0.79%
2020/07/02	0	0.00	4	9.37	9.47	-4	2,592	-0.15%
2020/07/01	5	8.61	5	8.61	8.61	0	2,418	0.00%
2020/06/24	5	7.90	13	7.96	7.96	-8	2,243	-0.36%
2020/06/23	10	8.02	10	8.29	8.37	0	2,162	0.00%
2020/06/22	0	0.00	1	7.61	7.61	-1	2,067	-0.05%
2020/06/17	5	7.95	0	0.00	7.89	5	2,033	0.25%
2020/06/16	0	0.00	3	7.90	7.99	-3	2,014	-0.15%
2020/06/15	1	8.12	6	8.13	8.10	-5	1,981	-0.25%
2020/06/11	8	7.61	0	0.00	7.50	8	1,869	0.43%
2020/06/10	5	7.90	0	0.00	7.90	5	1,823	0.27%
2020/06/09	0	0.00	1	8.20	8.20	-1	1,772	-0.06%
2020/06/04	13	8.21	1	8.25	8.19	12	1,633	0.73%
2020/06/03	4	8.18	1	7.91	8.25	3	1,531	0.20%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/26	0	0.00	2	6.08	6.08	-2	1,421	-0.14%
2020/05/25	0	0.00	2	6.09	6.10	-2	1,449	-0.14%
2020/04/21	1	6.23	0	0.00	6.10	1	1,293	0.08%
2020/04/10	1	5.68	0	0.00	5.64	1	1,146	0.09%
2020/03/18	5	4.59	0	0.00	4.59	5	1,444	0.35%
2020/03/11	1	6.20	0	0.00	6.00	1	1,485	0.07%
2020/03/09	0	0.00	21	5.78	5.74	-21	1,484	-1.41%
2020/03/06	0	0.00	2	6.42	6.35	-2	1,459	-0.14%
2020/03/04	0	0.00	2	6.56	6.57	-2	1,436	-0.14%
2020/03/02	2	6.61	36	6.68	6.70	-34	1,393	-2.44%
2020/02/27	5	7.02	32	7.09	7.06	-27	1,355	-1.99%
2020/02/26	10	7.46	0	0.00	7.46	10	1,243	0.80%
2020/02/25	40	8.28	0	0.00	8.28	40	1,221	3.27%
2020/02/17	0	0.00	1	9.16	9.18	-1	1,170	-0.09%
2020/02/11	4	9.20	0	0.00	9.14	4	1,176	0.34%
2020/01/30	1	9.42	0	0.00	9.27	1	1,172	0.09%
2020/01/09	1	10.40	0	0.00	10.35	1	1,190	0.08%
2020/01/08	5	10.30	0	0.00	10.30	5	1,190	0.42%
2019/12/30	21	10.95	0	0.00	10.90	21	1,141	1.84%
2019/12/27	1	10.35	0	0.00	10.60	1	1,087	0.09%
2019/12/26	0	0.00	10	10.40	10.30	-10	1,070	-0.93%
2019/12/25	0	0.00	0.5	10.55	10.55	-0.5	1,041	-0.04%
2019/12/23	0	0.00	1	10.75	10.70	-1	1,024	-0.10%
2019/12/20	15	10.93	11	10.89	10.85	4	992	0.40%
2019/12/19	10	10.65	0	0.00	10.65	10	869	1.15%
2019/12/18	0	0.00	1	10.15	10.45	-1	815	-0.12%
2019/12/17	0	0.00	2	10.60	10.40	-2	782	-0.26%
2019/12/11	1	9.96	3	9.99	9.97	-2	702	-0.28%
2019/12/10	0	0.00	3	9.75	9.88	-3	679	-0.44%
2019/12/06	1	9.68	0	0.00	9.49	1	643	0.16%
2019/11/28	0	0.00	3	9.45	9.37	-3	648	-0.46%
2019/11/25	0	8.83	0	0.00	8.84	0	616	0.00%
2019/10/31	10	9.52	0	0.00	9.50	10	585	1.71%
2019/10/30	6	9.73	0	0.00	9.65	6	578	1.04%
2019/10/29	2	9.81	0	0.00	9.74	2	575	0.35%
2019/09/27	0	0.00	1	10.70	10.60	-1	788	-0.13%
2019/09/04	10	10.78	0	0.00	10.75	10	824	1.21%
2019/08/23	0	0.00	1	10.65	10.65	-1	1,031	-0.10%
2019/08/22	1	10.75	0	0.00	10.75	1	1,032	0.10%
2019/07/29	0	0.00	5	11.45	11.35	-5	1,290	-0.39%
2019/07/26	0	0.00	3	11.80	11.55	-3	1,278	-0.23%
2019/07/25	3	12.05	5	11.85	11.80	-2	1,249	-0.16%
2019/07/24	5	11.55	0	0.00	11.60	5	1,163	0.43%
2019/07/11	2	11.35	0	0.00	11.35	2	1,078	0.19%
2019/07/09	0	0.00	10	10.80	10.85	-10	1,078	-0.93%
2019/07/02	8	11.00	0	0.00	11.00	8	1,097	0.73%
2019/06/18	0	0.00	3	10.52	10.40	-3	1,067	-0.28%
2019/06/14	0	0.00	3	10.73	10.50	-3	1,063	-0.28%
2019/06/11	1	10.85	0	0.00	10.80	1	1,067	0.09%
2019/06/10	10	11.40	0	0.00	11.35	10	1,041	0.96%
2019/05/24	0	0.00	250	10.88	11.05	-250	913	-27.38%	大賣/鉅額交易
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/09	0	0.00	2	9.40	9.17	-2	808	-0.25%
2019/05/08	0	0.00	4	9.60	9.57	-4	797	-0.50%
2019/05/02	0	0.00	0	9.92	9.99	0	783	0.00%
2019/04/19	0	0.00	15	10.10	10.20	-15	757	-1.98%
2019/04/17	16	10.59	0	10.50	10.60	16	731	2.19%
2019/04/12	0	0.00	13	9.98	10.00	-13	686	-1.89%
2019/03/29	2	10.10	0	0.00	10.10	2	641	0.31%
2019/03/18	0	0.00	2	10.35	10.50	-2	782	-0.26%
2019/03/15	0	0.00	1	10.65	10.55	-1	775	-0.13%
2019/03/06	7	11.03	0	0.00	11.00	7	764	0.92%
2019/02/26	3	11.05	1	11.25	11.05	2	724	0.28%
2019/02/25	7	11.14	0	0.00	11.00	7	706	0.99%
2019/02/22	2	11.30	0	0.00	11.40	2	666	0.30%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/02/20	0	0.00	1	9.62	9.63	-1	524	-0.19%
2019/02/15	0	0.00	6	9.64	9.69	-6	516	-1.16%
2019/02/14	7	9.48	0	0.00	9.64	7	507	1.38%
2019/01/21	0	0.00	0	9.45	9.47	0	502	-0.01%
2018/12/28	0	0.00	1	10.00	9.90	-1	577	-0.17%
2018/12/22	2	10.15	0	0.00	10.10	2	574	0.35%
2018/12/17	1	10.00	0	0.00	10.40	1	484	0.21%
2018/12/10	0	0.00	3	8.91	8.96	-3	441	-0.68%
2018/12/03	0	0.00	1	9.38	9.30	-1	493	-0.20%
2018/11/29	0	0.00	5	9.45	9.37	-5	488	-1.02%
2018/11/28	6	9.34	0	0.00	9.35	6	485	1.24%
2018/11/20	3	8.76	0	0.00	8.75	3	510	0.59%
2018/10/29	0	0.00	7	8.03	8.07	-7	691	-1.01%
2018/10/26	0	0.00	1	8.06	8.03	-1	744	-0.13%
2018/10/25	1	8.18	0	0.00	8.07	1	774	0.13%
2018/10/22	0	0.00	20	9.37	9.40	-20	759	-2.63%
2018/10/16	0	0.00	2	9.90	9.82	-2	787	-0.25%
2018/09/07	0	0.00	10	12.48	12.35	-10	1,221	-0.82%
2018/08/29	0	0.00	1	12.45	12.30	-1	1,446	-0.07%
2018/08/23	1	12.35	0	0.00	12.30	1	1,753	0.06%
2018/08/22	0	0.00	1	12.40	12.30	-1	1,934	-0.05%
2018/08/15	26	12.23	0	0.00	12.30	26	2,602	1.00%
2018/08/14	15	12.27	0	0.00	12.55	15	2,643	0.57%
2018/08/13	11	12.22	2	12.20	12.30	9	2,638	0.34%
2018/08/10	2	12.90	0	0.00	12.90	2	2,604	0.08%
2018/08/06	0	0.00	7	13.80	13.85	-7	2,600	-0.27%
2018/08/02	2	13.95	3	14.05	13.90	-1	2,625	-0.04%
2018/08/01	0	0.00	6	14.10	14.35	-6	2,596	-0.23%
2018/07/31	2	13.25	0	0.00	13.25	2	2,561	0.08%
2018/07/23	1	13.55	0	0.00	13.45	1	2,531	0.04%
2018/07/20	0	0.00	1	13.90	13.80	-1	2,530	-0.04%
2018/07/17	1	14.20	13	14.12	14.00	-12	2,504	-0.48%
2018/07/16	14	14.54	2	14.53	14.60	12	2,467	0.49%
2018/07/13	0	0.00	1	12.45	13.45	-1	2,337	-0.04%
2018/07/12	0	0.00	1	12.10	12.25	-1	2,322	-0.04%
2018/07/10	1	12.30	0	0.00	12.20	1	2,333	0.04%
2018/07/05	0	0.00	2	12.45	12.35	-2	2,339	-0.09%
2018/07/03	1	13.15	0	0.00	12.90	1	2,339	0.04%
2018/06/27	50	13.20	0	0.00	13.15	50	2,352	2.13%
2018/06/22	0	0.00	1	13.55	13.45	-1	2,347	-0.04%
2018/06/21	1	13.55	1	13.70	13.60	0	2,346	0.00%
2018/06/20	6	13.62	0	0.00	13.60	6	2,352	0.26%
2018/06/19	1	14.50	2	14.55	14.30	-1	2,312	-0.04%
2018/06/15	2	14.55	2	14.45	14.80	0	2,293	0.00%
2018/06/14	1	14.15	1	14.35	14.15	0	2,251	0.00%
2018/06/12	0	0.00	2	14.45	14.20	-2	2,234	-0.09%
2018/06/06	0	0.00	2	15.00	15.10	-2	2,157	-0.09%
2018/06/05	5	14.54	0	0.00	14.70	5	2,088	0.24%
2018/06/04	0	0.00	4	14.93	14.70	-4	2,062	-0.19%
2018/06/01	7	14.32	3	14.58	14.30	4	2,029	0.20%
2018/05/31	20	14.94	5	15.10	14.70	15	1,961	0.76%
2018/05/30	10	15.18	4	14.94	15.35	6	1,847	0.32%
2018/05/29	0	0.00	24	15.52	15.70	-24	1,679	-1.43%
2018/05/28	7	14.12	2	13.50	14.30	5	1,306	0.38%
2018/05/25	5	13.32	0	0.00	13.05	5	1,166	0.43%
2018/05/23	4	12.25	6	12.18	12.30	-2	1,086	-0.18%
2018/05/22	5	12.30	1	12.65	12.65	4	1,056	0.38%
2018/05/21	2	11.75	0	0.00	11.60	2	1,016	0.20%
2018/05/17	0	0.00	2	11.75	11.60	-2	1,054	-0.19%
2018/05/16	2	11.80	0	0.00	11.80	2	1,059	0.19%
2018/05/15	1	11.45	0	0.00	11.55	1	1,050	0.10%
2018/05/09	0	0.00	1	11.20	11.55	-1	1,135	-0.09%
2018/04/27	0	0.00	4	10.76	10.75	-4	1,489	-0.27%
2018/04/24	0	0.00	2	11.00	11.00	-2	1,631	-0.12%
2018/04/18	2	11.45	0	0.00	11.65	2	1,756	0.11%
2018/04/13	1	12.10	0	0.00	12.05	1	1,821	0.05%
2018/04/11	2	11.80	0	0.00	11.75	2	1,974	0.10%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/27	1	12.40	0	0.00	12.35	1	2,841	0.04%
2018/03/21	3	13.00	0	0.00	13.10	3	2,822	0.11%
2018/03/15	1	13.15	0	0.00	13.10	1	2,871	0.03%
2018/03/12	1	12.80	0	0.00	12.80	1	2,938	0.03%
2018/03/08	50	12.97	0	0.00	12.95	50	3,025	1.65%
2018/02/22	0	0.00	3	13.70	13.70	-3	3,524	-0.09%
2018/02/21	3	13.55	0	0.00	13.60	3	3,549	0.08%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/09	0	0.00	4	13.00	13.35	-4	3,575	-0.11%
2018/02/08	0	0.00	2	13.65	13.65	-2	3,582	-0.06%
2018/02/07	3	14.00	7	14.10	13.95	-4	3,590	-0.11%
2018/02/06	0	0.00	2	14.15	13.60	-2	3,657	-0.05%
2018/02/05	1	14.85	6	14.90	14.95	-5	3,698	-0.14%
2018/02/02	6	15.53	0	0.00	15.40	6	3,765	0.16%
2018/02/01	4	15.56	0	0.00	15.55	4	3,837	0.10%
2018/01/31	10	15.60	0	0.00	15.55	10	3,861	0.26%
2018/01/30	2	15.70	40	15.70	15.70	-38	3,919	-0.97%
2018/01/29	40	15.98	2	15.98	16.15	38	3,953	0.96%
2018/01/26	2	15.60	1	15.65	15.55	1	3,923	0.03%
2018/01/25	2	15.35	0	0.00	15.30	2	3,954	0.05%
2018/01/24	1	15.50	8	15.50	15.45	-7	4,103	-0.17%
2018/01/23	6	15.96	5	16.04	15.85	1	4,214	0.02%
2018/01/22	6	15.04	6	15.60	15.90	0	4,257	0.00%
2018/01/19	4	15.26	4	15.55	15.20	0	4,505	0.00%
2018/01/17	54	15.78	1	15.80	15.75	53	4,940	1.07%
2018/01/16	50	16.10	10	15.87	15.95	40	4,929	0.81%
2018/01/15	9	15.43	0	0.00	15.40	9	4,882	0.18%
2018/01/12	1	15.35	0	0.00	15.35	1	4,914	0.02%
2018/01/11	0	0.00	5	15.51	15.40	-5	5,006	-0.10%
2018/01/10	4	15.26	0	0.00	15.15	4	5,052	0.08%
2018/01/09	2	15.55	0	0.00	15.35	2	5,136	0.04%
2018/01/08	1	15.50	1	15.50	15.50	0	5,334	0.00%
2018/01/05	5	16.31	3	16.30	16.10	2	5,345	0.04%
2018/01/04	10	16.36	42	16.15	16.80	-32	5,258	-0.61%
2018/01/03	1	15.50	0	0.00	15.50	1	5,045	0.02%