鈺創 (5351)-富邦-三重券商分點個股進出

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
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
4,201張
產業
上櫃半導體類股
849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-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/06/21	0	0.00	7	52.60	52.20	-7	5,499	-0.13%
2024/06/20	3	52.53	11	52.45	52.50	-8	5,522	-0.14%
2024/06/19	14	51.45	3	51.20	50.70	11	5,483	0.20%
2024/06/18	7.2	52.69	2	52.75	52.80	5.2	5,472	0.10%
2024/06/17	1.3	52.02	8	52.28	52.60	-6.7	5,428	-0.12%
2024/06/14	1	51.60	4	52.20	51.80	-3	5,406	-0.06%
2024/06/13	1.1	52.02	3	52.37	52.40	-1.9	5,377	-0.04%
2024/06/12	0	0.00	4	52.50	51.50	-4	5,338	-0.07%
2024/06/11	0	0.00	3	51.27	51.40	-3	5,317	-0.06%
2024/06/07	2	49.60	2	49.90	50.00	0	5,320	0.00%
2024/06/06	1	48.90	2	48.88	48.95	-1	5,340	-0.02%
2024/06/05	1	50.10	0.4	50.10	50.00	0.6	5,351	0.01%
2024/06/04	4	51.33	2.3	51.43	50.80	1.7	5,383	0.03%
2024/05/31	2	51.90	1	53.30	51.10	1	5,466	0.02%
2024/05/30	0	0.00	2.3	51.74	51.60	-2.3	5,525	-0.04%
2024/05/29	3.3	53.17	3.6	52.71	52.20	-0.3	5,610	-0.01%
2024/05/28	5	53.14	7.1	53.06	53.30	-2.1	5,658	-0.04%
2024/05/27	1	52.90	33	51.28	52.90	-32	5,725	-0.56%
2024/05/24	1	50.60	0	0.00	50.60	1	5,905	0.02%
2024/05/23	8	50.86	7.1	50.80	50.80	0.9	6,042	0.01%
2024/05/22	37	52.36	5	51.92	51.70	32	6,080	0.53%
2024/05/21	0.5	50.44	0	50.50	50.90	0.5	5,927	0.01%
2024/05/20	7	49.54	1	50.30	49.45	6	5,953	0.10%
2024/05/17	6	50.00	2	50.05	49.85	4	6,073	0.07%
2024/05/16	15.2	50.61	17	50.78	50.90	-1.8	5,997	-0.03%
2024/05/15	0	0.00	3	47.77	47.75	-3	5,717	-0.05%
2024/05/14	0	0.00	0.3	47.58	47.75	-0.3	5,735	-0.01%
2024/05/10	2	44.45	6	44.23	45.35	-4	5,894	-0.07%
2024/05/09	2.3	45.20	8.1	45.76	44.50	-5.7	5,900	-0.10%
2024/05/08	1	47.95	0	48.10	48.05	1	5,798	0.02%
2024/05/07	2	48.23	0	0.00	48.00	2	5,832	0.03%
2024/05/03	1	48.50	0	0.00	47.60	1	5,841	0.02%
2024/05/02	1.1	47.81	0	0.00	47.80	1.1	5,913	0.02%
2024/04/30	0	48.44	4	48.08	47.90	-4	5,986	-0.07%
2024/04/29	1	48.10	0	0.00	48.55	1	6,094	0.02%
2024/04/25	1	48.00	6	47.78	47.55	-5	6,268	-0.08%
2024/04/24	6	48.95	2	48.90	48.20	4	6,378	0.06%
2024/04/23	0	0.00	13	46.75	47.00	-13	6,497	-0.20%
2024/04/22	5	44.93	4	44.55	44.05	1	6,937	0.01%
2024/04/19	7	45.74	2	45.48	45.50	5	7,481	0.07%
2024/04/18	2	48.25	0	0.00	48.20	2	7,501	0.03%
2024/04/17	1.5	48.12	0	0.00	48.50	1.5	7,725	0.02%
2024/04/16	5.5	48.24	9	48.73	47.60	-3.5	7,773	-0.05%
2024/04/15	15	50.84	3	51.43	50.20	12	7,719	0.16%
2024/04/12	15	54.71	6	54.68	53.00	9	7,663	0.12%
2024/04/11	0	52.50	7.1	52.50	52.40	-7.1	7,305	-0.10%
2024/04/10	3	52.67	13.9	53.36	52.50	-10.9	7,296	-0.15%
2024/04/09	12	51.78	5.1	51.81	52.40	6.9	7,184	0.10%
2024/04/08	0	0.00	0	52.30	51.80	0	7,232	0.00%
2024/04/03	3	52.90	0	0.00	52.10	3	7,337	0.04%
2024/04/02	2	52.90	0	0.00	52.80	2	7,671	0.03%
2024/04/01	24	52.96	7.1	52.76	52.90	17	7,783	0.22%
2024/03/29	1	51.00	0	0.00	50.80	1	7,734	0.01%
2024/03/27	7	52.23	6	52.10	52.00	1	7,800	0.01%
2024/03/26	1	52.00	9	51.82	52.00	-8	7,791	-0.10%
2024/03/25	8	51.26	1	51.60	51.70	7	7,732	0.09%
2024/03/22	0	0.00	3.5	51.06	50.40	-3.5	7,963	-0.04%
2024/03/21	0	0.00	0.1	50.40	50.50	-0.1	8,142	0.00%
2024/03/20	1	48.60	0	0.00	50.20	1	8,284	0.01%
2024/03/19	1	48.95	0	0.00	48.60	1	8,636	0.01%
2024/03/18	0	0.00	1	48.60	48.60	-1	8,724	-0.01%
2024/03/15	0	0.00	1	48.80	48.45	-1	8,966	-0.01%
2024/03/14	2	48.83	5	49.32	49.35	-3	9,565	-0.03%
2024/03/12	2	51.05	1	51.00	51.00	1	10,233	0.01%
2024/03/11	5	50.10	20	50.83	51.00	-15	10,345	-0.14%
2024/03/08	4.1	48.87	0	0.00	49.00	4.1	10,442	0.04%
2024/03/07	4.1	50.32	7	50.12	49.50	-2.9	10,625	-0.03%
2024/03/06	2.1	50.95	2	50.80	50.60	0.1	10,930	0.00%
2024/03/05	0.1	51.70	1	51.80	51.40	-0.9	11,163	-0.01%
2024/03/04	1	52.74	4.2	53.35	52.70	-3.2	11,588	-0.03%
2024/03/01	4.3	53.53	8.3	53.31	52.80	-4	12,189	-0.03%
2024/02/29	17.2	53.91	20	53.28	53.80	-2.8	12,476	-0.02%
2024/02/27	47	54.58	34	53.71	54.00	13	13,345	0.10%
2024/02/26	8.3	52.61	3	52.87	53.50	5.3	14,202	0.04%
2024/02/23	2	52.00	8	52.68	51.30	-6	14,639	-0.04%
2024/02/22	6	52.55	4	52.20	52.10	2	15,525	0.01%
2024/02/21	5	52.40	6	52.57	52.30	-1	15,791	-0.01%
2024/02/20	27.2	53.22	19	52.33	52.60	8.2	15,766	0.05%
2024/02/19	0	51.10	4	51.05	51.30	-4	15,552	-0.03%
2024/02/16	3.7	50.74	15.3	50.60	50.80	-11.6	15,717	-0.07%
2024/02/05	13.1	48.47	17	49.13	48.00	-3.9	15,706	-0.02%
2024/02/02	1	50.60	1	50.62	50.30	0	15,581	0.00%
2024/02/01	0	0.00	7	51.00	50.80	-7	15,532	-0.05%
2024/01/31	6	51.28	5	51.20	51.20	1	15,580	0.01%
2024/01/30	1	51.20	5	51.30	51.30	-4	15,725	-0.03%
2024/01/29	4.1	51.31	0	0.00	51.90	4.1	15,783	0.03%
2024/01/26	5	51.50	0	0.00	51.30	5	15,783	0.03%
2024/01/25	5	51.98	0	0.00	51.50	5	15,778	0.03%
2024/01/24	3	53.30	2.2	53.28	52.60	0.8	15,725	0.01%
2024/01/23	3	54.00	12.2	53.83	53.70	-9.2	15,682	-0.06%
2024/01/22	0	0.00	13	53.52	54.20	-13	15,614	-0.08%
2024/01/19	0	0.00	1	52.80	52.20	-1	15,520	-0.01%
2024/01/18	17.1	52.76	1	52.70	52.40	16.1	15,507	0.10%
2024/01/17	9	53.51	5	53.48	53.50	4	15,608	0.03%
2024/01/16	18.3	54.95	36.1	55.72	54.30	-17.8	15,416	-0.12%
2024/01/15	35.1	56.42	16	55.79	57.20	19.1	14,896	0.13%
2024/01/12	4	53.03	0	0.00	52.90	4	14,331	0.03%
2024/01/11	15	53.04	19	53.43	53.20	-4	14,254	-0.03%
2024/01/10	1	51.40	4	52.00	52.00	-3	14,077	-0.02%
2024/01/09	1	52.10	0	0.00	51.20	1	14,025	0.01%
2024/01/08	5	52.32	1	52.30	51.60	4	13,983	0.03%
2024/01/05	0	0.00	21	51.12	51.70	-21	13,948	-0.15%
2024/01/04	1.1	50.90	40	50.95	50.60	-39	13,983	-0.28%
2024/01/03	2	51.85	4	51.63	51.20	-2	14,039	-0.01%
2024/01/02	7	53.20	7	52.80	52.50	0	14,051	0.00%
2023/12/29	5.1	54.02	2	53.90	54.00	3.1	13,970	0.02%
2023/12/28	47	54.14	6	54.30	53.80	41	13,852	0.30%
2023/12/27	8.1	53.00	30.1	52.72	53.20	-22	13,525	-0.16%
2023/12/26	14	52.01	2	52.15	51.60	12	13,390	0.09%
2023/12/25	0.1	50.90	2	50.80	50.80	-1.9	13,279	-0.01%
2023/12/22	3	52.13	0	0.00	51.10	3	13,230	0.02%
2023/12/21	3	50.87	10	51.10	50.70	-7	13,182	-0.05%
2023/12/20	2.1	51.30	8	51.36	51.00	-5.9	13,115	-0.04%
2023/12/19	38	51.12	19	50.95	51.00	19	13,050	0.15%
2023/12/18	8.1	53.50	9.2	53.27	53.50	-1.1	12,753	-0.01%
2023/12/15	14	53.46	5.1	53.31	52.50	8.9	12,512	0.07%
2023/12/14	18	54.63	42	53.87	53.20	-24	12,311	-0.19%
2023/12/13	12	53.59	5	53.64	53.60	7	11,917	0.06%
2023/12/12	25	54.33	27	53.54	53.30	-2	11,899	-0.02%
2023/12/11	42	54.99	58.1	54.70	53.90	-16.1	11,702	-0.14%
2023/12/08	45.1	53.78	36	53.67	53.80	9.1	11,084	0.08%
2023/12/07	14.6	50.63	7	50.54	49.80	7.6	10,438	0.07%
2023/12/06	19	51.00	10.1	50.45	51.00	8.9	10,354	0.09%
2023/12/05	8	50.59	10	50.22	50.00	-2	10,287	-0.02%
2023/12/04	13.2	52.09	24	51.45	51.10	-10.8	10,257	-0.11%
2023/12/01	30	53.59	41.2	53.90	52.80	-11.2	10,127	-0.11%
2023/11/30	22	53.44	22	53.29	53.10	0	9,951	0.00%
2023/11/29	76.1	52.84	16.4	52.76	53.80	59.7	9,716	0.61%
2023/11/28	43	52.22	39	52.66	52.60	4	9,245	0.04%
2023/11/27	27	51.32	28	50.59	50.40	-1	8,622	-0.01%
2023/11/24	79.1	53.79	44.3	54.29	53.50	34.8	8,249	0.42%
2023/11/22	19	49.26	20	50.11	50.20	-1	5,951	-0.02%
2023/11/21	125.1	50.02	73.2	50.27	48.20	51.9	5,352	0.97%	大買/
2023/11/20	17	46.65	17	47.02	47.95	0	4,382	0.00%
2023/11/17	3	44.02	0	0.00	43.60	3	4,030	0.07%
2023/11/16	7	43.66	5	44.40	43.50	2	3,995	0.05%
2023/11/15	14	44.67	2	44.77	43.95	12	3,944	0.30%
2023/11/14	3	43.95	4	43.89	43.95	-1	3,733	-0.03%
2023/11/13	6	43.54	3	43.80	44.00	3	3,665	0.08%
2023/11/10	4	43.08	0	0.00	42.45	4	3,600	0.11%
2023/11/09	1	42.80	0	0.00	42.60	1	3,570	0.03%
2023/11/08	20	42.93	14.3	43.25	42.90	5.7	3,588	0.16%
2023/11/07	10.3	43.73	3	43.95	43.95	7.3	3,510	0.21%
2023/11/06	1	43.70	4	43.43	43.60	-3	3,345	-0.09%
2023/11/03	5	41.70	5	42.60	41.70	0	3,265	0.00%
2023/11/02	0	0.00	8.3	41.62	42.15	-8.3	3,269	-0.25%
2023/11/01	0	0.00	0.1	41.55	41.40	-0.1	3,258	0.00%
2023/10/31	10.2	40.88	5	42.55	40.80	5.2	3,246	0.16%
2023/10/27	5	41.66	1	41.46	41.25	4	3,223	0.12%
2023/10/26	1	42.30	0	0.00	41.80	1	3,250	0.03%
2023/10/25	2	44.08	8.3	43.84	43.85	-6.3	3,251	-0.19%
2023/10/24	1	40.90	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0	0.00	0.1	41.35	41.15	-0.1	3,448	0.00%
2023/10/20	0.2	40.45	0	0.00	41.25	0.2	3,501	0.01%
2023/10/18	8	42.30	0	0.00	42.20	8	3,518	0.23%
2023/10/17	5	42.30	7.2	42.81	42.30	-2.2	3,517	-0.06%
2023/10/16	4	42.21	0	0.00	42.10	4	3,665	0.11%
2023/10/13	2	43.28	0	0.00	43.15	2	3,695	0.05%
2023/10/12	1	42.65	9	43.75	43.75	-8	3,758	-0.21%
2023/10/11	1	42.10	0	43.25	42.05	1	3,735	0.03%
2023/10/06	0	0.00	7	43.46	43.45	-7	3,671	-0.19%
2023/10/05	2	41.50	0	0.00	41.35	2	3,598	0.06%
2023/10/04	2	41.63	0	0.00	41.55	2	3,606	0.06%
2023/10/03	3	42.97	1	42.50	42.05	2	3,598	0.06%
2023/10/02	0	0.00	2	41.88	41.60	-2	3,557	-0.06%
2023/09/27	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/09/26	2	40.28	1	40.85	40.00	1	3,531	0.03%
2023/09/25	4	42.35	0	0.00	41.85	4	3,493	0.11%
2023/09/21	1	42.00	0	41.90	41.90	1	3,526	0.03%
2023/09/20	0	0.00	2	42.45	42.40	-2	3,521	-0.06%
2023/09/18	0	0.00	3	43.63	43.15	-3	3,554	-0.08%
2023/09/15	2	43.70	16	43.55	43.95	-14	3,572	-0.39%
2023/09/14	1	42.70	2	42.80	43.25	-1	3,515	-0.03%
2023/09/13	0	0.00	6	41.69	41.50	-6	3,505	-0.17%
2023/09/12	12	41.91	2	41.90	42.00	10	3,582	0.28%
2023/09/11	12	42.52	0	0.00	41.80	12	3,617	0.33%
2023/09/08	3	43.23	3	43.30	42.35	0	3,684	0.00%
2023/09/07	1	44.25	3	44.23	44.10	-2	3,710	-0.05%
2023/09/06	1	44.00	5.2	43.52	43.50	-4.2	3,614	-0.12%
2023/09/05	4	43.55	8	44.10	43.40	-4	3,523	-0.11%
2023/09/04	0.2	41.85	0	0.00	42.40	0.2	3,340	0.00%
2023/09/01	2	41.23	2	41.25	41.15	0	3,293	0.00%
2023/08/31	4	42.80	1	41.40	41.35	3	3,266	0.09%
2023/08/30	2	41.00	2	40.25	40.70	0	3,207	0.00%
2023/08/29	0.7	39.75	0	0.00	39.65	0.7	3,229	0.02%
2023/08/24	0	39.20	0	0.00	38.95	0	3,530	0.00%
2023/08/21	1	39.50	0	0.00	39.50	1	3,662	0.03%
2023/08/17	0	0.00	1	40.10	40.20	-1	3,728	-0.03%
2023/08/16	0	0.00	1	39.40	39.70	-1	3,749	-0.03%
2023/08/14	3.1	38.31	0	0.00	38.20	3.1	3,789	0.08%
2023/08/11	0.2	40.30	10	40.30	40.25	-9.8	3,911	-0.25%
2023/08/10	2	40.43	0	0.00	40.25	2	3,960	0.05%
2023/08/09	2	40.93	0	0.00	40.90	2	3,957	0.05%
2023/08/04	2	41.00	0	0.00	40.90	2	3,960	0.05%
2023/08/02	4	41.29	0	0.00	41.15	4	3,987	0.10%
2023/08/01	0	0.00	1	42.65	42.25	-1	3,964	-0.03%
2023/07/31	11	42.67	4	43.24	42.65	7	3,998	0.18%
2023/07/28	2	44.30	5	44.05	44.00	-3	3,989	-0.08%
2023/07/27	2	44.90	3	45.17	45.00	-1	3,924	-0.03%
2023/07/26	0	0.00	4	43.18	43.70	-4	3,610	-0.11%
2023/07/25	1	43.65	2.4	42.82	42.60	-1.4	3,529	-0.04%
2023/07/24	2.1	43.44	2.3	43.32	43.25	-0.2	3,515	-0.01%
2023/07/21	2.3	42.84	0.1	42.45	42.70	2.2	3,497	0.06%
2023/07/20	2	43.60	1	43.85	43.35	1	3,532	0.03%
2023/07/19	4	43.70	10	43.39	43.20	-6	3,479	-0.17%
2023/07/18	4.2	41.39	0	0.00	41.50	4.2	3,366	0.13%
2023/07/17	4	42.40	3	42.63	42.10	1	3,377	0.03%
2023/07/13	3	40.77	1	40.65	40.60	2	3,311	0.06%
2023/07/12	1	40.50	1	41.10	40.10	0	3,328	0.00%
2023/07/11	2.1	40.80	1	41.00	40.60	1.1	3,377	0.03%
2023/07/10	0	0.00	2	40.60	40.60	-2	3,564	-0.06%
2023/07/07	0.4	41.25	2	40.90	40.90	-1.6	3,764	-0.04%
2023/07/05	4.5	42.16	0	0.00	42.00	4.5	4,029	0.11%
2023/07/04	0	0.00	1	42.00	41.90	-1	4,106	-0.02%
2023/06/28	6	41.68	0	0.00	41.70	6	4,534	0.13%
2023/06/27	2	42.25	1	42.35	41.65	1	4,594	0.02%
2023/06/26	1	42.50	4	42.70	42.65	-3	4,655	-0.06%
2023/06/21	1	43.70	0	0.00	43.70	1	4,823	0.02%
2023/06/20	1	44.65	0	0.00	44.55	1	5,025	0.02%
2023/06/19	3	44.83	0	0.00	44.45	3	5,051	0.06%
2023/06/16	4	45.95	4	45.60	45.60	0	5,065	0.00%
2023/06/15	0	0.00	6	45.58	45.50	-6	5,010	-0.12%
2023/06/14	1	45.50	0	0.00	45.45	1	4,990	0.02%
2023/06/13	1	44.80	0	0.00	44.95	1	4,966	0.02%
2023/06/12	0	0.00	2	43.80	43.40	-2	4,893	-0.04%
2023/06/09	2	43.40	4	43.45	44.20	-2	4,924	-0.04%
2023/06/08	1	43.10	0	0.00	43.20	1	4,968	0.02%
2023/06/05	0	0.00	3	44.43	44.55	-3	5,204	-0.06%
2023/06/01	1	44.20	0	0.00	44.15	1	5,248	0.02%
2023/05/31	1	46.75	7	45.60	45.30	-6	5,333	-0.11%
2023/05/30	3	43.82	0	0.00	43.90	3	5,180	0.06%
2023/05/29	5	44.00	0	0.00	44.30	5	5,156	0.10%
2023/05/26	0	0.00	1	42.50	42.30	-1	5,175	-0.02%
2023/05/25	0	0.00	1	43.70	42.95	-1	5,220	-0.02%
2023/05/24	2	42.88	0	0.00	42.90	2	5,232	0.04%
2023/05/23	0.2	43.50	1	43.50	43.15	-0.8	5,274	-0.02%
2023/05/22	1	42.70	1	42.31	42.70	0	5,305	0.00%
2023/05/19	1	42.10	2	42.15	41.70	-1	5,344	-0.02%
2023/05/18	2	42.85	1	42.55	42.35	1	5,411	0.02%
2023/05/17	2	42.53	1	43.30	42.70	1	5,412	0.02%
2023/05/15	0	0.00	2	40.50	40.05	-2	5,302	-0.04%
2023/05/09	0	0.00	1	40.10	40.30	-1	5,652	-0.02%
2023/05/08	10	41.19	0	0.00	40.75	10	5,775	0.17%
2023/05/05	1	40.60	0	0.00	40.55	1	6,488	0.02%
2023/05/04	2	41.15	0.1	41.25	41.00	1.9	6,814	0.03%
2023/05/03	0.1	42.31	0	0.00	42.05	0.1	6,917	0.00%
2023/05/02	0	43.45	0	0.00	43.25	0	7,043	0.00%
2023/04/28	1	43.25	4	43.24	43.05	-3	7,117	-0.04%
2023/04/26	1	40.50	0	0.00	41.40	1	7,073	0.01%
2023/04/25	5	42.19	0	0.00	41.55	5	7,110	0.07%
2023/04/24	1	43.80	0	0.00	43.55	1	7,090	0.01%
2023/04/21	1.1	44.60	0.1	44.65	44.25	1	7,131	0.01%
2023/04/20	1	45.55	0	0.00	45.55	1	7,194	0.01%
2023/04/19	2	46.70	1	46.35	46.25	1	7,245	0.01%
2023/04/17	2	46.70	19	46.66	46.55	-17	7,442	-0.23%
2023/04/14	3	47.05	0	0.00	46.75	3	7,485	0.04%
2023/04/13	17.2	48.70	3	48.07	47.15	14.2	7,464	0.19%
2023/04/12	2	48.55	4	49.14	49.45	-2	7,295	-0.03%
2023/04/11	3	47.38	4	47.86	48.40	-1	7,151	-0.01%
2023/04/10	1	46.80	70	46.40	46.45	-69	7,133	-0.97%
2023/04/07	12	47.91	34	48.10	47.25	-22	7,124	-0.31%
2023/04/06	1	46.70	0	0.00	47.05	1	7,073	0.01%
2023/03/31	7	48.23	17	47.61	47.40	-10	7,123	-0.14%
2023/03/30	7	46.66	2	46.35	46.60	5	6,883	0.07%
2023/03/29	1	45.40	0	0.00	45.30	1	6,775	0.01%
2023/03/28	1	45.70	0	0.00	45.00	1	6,792	0.01%
2023/03/27	13	47.00	2	46.40	46.40	11	6,758	0.16%
2023/03/24	91	47.84	5	47.56	47.55	86	6,749	1.27%
2023/03/23	6.1	46.84	7	46.09	47.25	-0.9	6,585	-0.01%
2023/03/22	4	44.90	0	0.00	44.60	4	6,383	0.06%
2023/03/21	1	44.50	0	0.00	44.50	1	6,379	0.02%
2023/03/20	0	0.00	2	43.75	43.75	-2	6,379	-0.03%
2023/03/17	2	42.60	0	0.00	42.40	2	6,415	0.03%
2023/03/16	3	42.57	15	42.68	42.20	-12	6,449	-0.19%
2023/03/15	1	43.60	0	0.00	43.55	1	6,491	0.02%
2023/03/14	0	44.00	0.2	44.01	43.75	-0.2	6,575	0.00%
2023/03/13	3	44.33	0	0.00	44.80	3	6,666	0.05%
2023/03/10	2	45.93	6	45.50	45.50	-4	6,818	-0.06%
2023/03/09	13	48.74	14	48.37	47.50	-1	7,277	-0.01%
2023/03/08	11	48.42	3	48.88	48.35	8	7,514	0.11%
2023/03/06	3	48.30	1	48.30	48.10	2	7,537	0.03%
2023/03/03	9	48.07	5.1	47.90	48.05	4	7,607	0.05%
2023/03/02	10	47.15	1	47.60	47.15	9	7,653	0.12%
2023/03/01	0	0.00	2	47.00	46.95	-2	7,783	-0.03%
2023/02/24	5	47.27	8	47.04	47.20	-3	8,332	-0.04%
2023/02/23	4	47.80	3	47.95	48.00	1	8,294	0.01%
2023/02/21	0	0.00	1	47.90	47.75	-1	8,597	-0.01%
2023/02/20	7	47.95	1	47.85	47.80	6	8,852	0.07%
2023/02/17	2	47.55	5	47.60	47.75	-3	8,914	-0.03%
2023/02/16	10	47.00	6	47.45	47.70	4	8,979	0.04%
2023/02/15	0	46.00	3	46.00	45.85	-3	9,173	-0.03%
2023/02/14	5	47.00	5	46.45	46.40	0	9,329	0.00%
2023/02/13	0	45.88	0	0.00	45.65	0	9,510	0.00%
2023/02/10	4	46.85	24	46.71	46.25	-20	10,012	-0.20%
2023/02/09	14	47.80	3	47.38	47.40	11	10,143	0.11%
2023/02/08	4	48.70	13	48.58	48.25	-9	10,137	-0.09%
2023/02/07	2	48.03	7	47.85	48.05	-5	10,081	-0.05%
2023/02/06	6	47.67	3	47.73	48.00	3	10,100	0.03%
2023/02/03	25	48.16	22	48.62	48.00	3	10,088	0.03%
2023/02/02	43.2	46.83	32	46.89	46.95	11.2	9,773	0.11%
2023/02/01	6	45.31	8	44.65	44.85	-2	9,861	-0.02%
2023/01/31	5	44.18	3	44.25	45.10	2	10,004	0.02%
2023/01/30	3	43.95	2	43.58	43.55	1	9,899	0.01%
2023/01/13	10	43.65	10	43.00	42.15	0	9,912	0.00%
2023/01/12	0	0.00	8	42.83	42.65	-8	9,879	-0.08%
2023/01/11	2	43.20	5	43.46	43.40	-3	9,875	-0.03%
2023/01/10	17	44.04	12	43.70	43.20	5	9,870	0.05%
2023/01/09	6	43.51	12	43.73	43.10	-6	9,794	-0.06%
2023/01/06	11	42.77	16	42.93	42.75	-5	9,753	-0.05%
2023/01/05	5	42.64	16	42.61	42.80	-11	9,746	-0.11%
2023/01/04	8	41.47	5	42.01	41.95	3	9,646	0.03%
2023/01/03	0	40.00	0	40.55	40.85	0	9,627	0.00%
2022/12/30	1	40.70	1	39.80	39.50	0	9,640	0.00%
2022/12/29	7	40.18	5	40.05	40.05	2	9,685	0.02%
2022/12/28	26	42.47	9	42.55	41.05	17	9,763	0.17%
2022/12/27	1	41.40	3	41.40	41.10	-2	9,651	-0.02%
2022/12/26	1	41.05	1	40.85	40.95	0	9,696	0.00%
2022/12/23	1	38.50	2	40.13	40.70	-1	9,735	-0.01%
2022/12/22	2	39.15	1	39.25	39.20	1	9,714	0.01%
2022/12/21	6	39.33	0.2	39.10	38.80	5.8	9,754	0.06%
2022/12/20	3	40.66	0	0.00	39.00	3	9,774	0.03%
2022/12/19	0	0.00	4	40.35	40.55	-4	9,824	-0.04%
2022/12/16	1	40.10	6	40.43	40.10	-5	9,835	-0.05%
2022/12/15	1	41.80	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0	41.95	3	42.05	41.95	-3	9,811	-0.03%
2022/12/13	0	0.00	30	41.42	41.20	-30	9,820	-0.31%
2022/12/12	0	0.00	1	41.80	41.70	-1	9,859	-0.01%
2022/12/09	0	0.00	5	43.20	42.70	-5	9,860	-0.05%
2022/12/08	0	43.00	0	0.00	43.55	0	9,829	0.00%
2022/12/07	2	42.85	4	43.90	42.80	-2	9,854	-0.02%
2022/12/06	6	45.08	11	45.11	44.75	-5	9,804	-0.05%
2022/12/05	7	46.53	6	46.63	46.50	1	9,717	0.01%
2022/12/02	4	46.46	6	46.21	46.25	-2	9,591	-0.02%
2022/12/01	20	46.91	23	45.68	45.20	-3	9,427	-0.03%
2022/11/30	15	45.35	6	45.50	45.30	9	8,980	0.10%
2022/11/29	1	43.54	2	43.25	43.55	-1	8,727	-0.01%
2022/11/28	14	42.93	16	42.98	42.70	-2	8,702	-0.02%
2022/11/25	19	43.27	15	43.10	42.90	4	8,669	0.05%
2022/11/24	10	42.84	18	42.38	43.90	-8	8,568	-0.09%
2022/11/23	22	42.03	4	41.89	42.25	18	8,440	0.21%
2022/11/22	38	43.01	57	43.29	41.65	-19	8,306	-0.23%
2022/11/21	0	40.40	0	0.00	40.45	0	7,793	0.00%
2022/11/18	13	41.13	19	41.31	40.60	-6	7,794	-0.08%
2022/11/17	1	40.85	7	40.40	40.40	-6	7,570	-0.08%
2022/11/16	16	40.74	4.2	40.94	40.60	11.8	7,472	0.16%
2022/11/15	0	0.00	1	39.20	39.15	-1	7,217	-0.01%
2022/11/14	5	39.68	2	39.48	39.45	3	7,152	0.04%
2022/11/11	42	40.00	16	39.98	38.95	26	7,086	0.37%
2022/11/10	7	38.54	2	39.50	38.90	5	6,848	0.07%
2022/11/09	22	38.40	3	38.60	38.80	19	6,755	0.28%
2022/11/08	9	39.11	16	37.67	37.55	-7	6,709	-0.10%
2022/11/07	1	35.35	3	37.25	38.25	-2	6,292	-0.03%
2022/11/04	0	0.00	1	34.65	34.80	-1	6,173	-0.02%
2022/11/03	0	0.00	1	34.99	34.85	-1	6,121	-0.02%
2022/11/02	2	34.75	21.1	34.81	34.75	-19.1	6,078	-0.31%
2022/11/01	16	34.59	5	34.60	34.50	11	6,018	0.18%
2022/10/31	39	34.92	13	35.20	34.80	26	5,902	0.44%
2022/10/28	12	33.29	13	33.76	33.95	-1	5,566	-0.02%
2022/10/27	5	32.28	4	32.45	32.40	1	5,176	0.02%
2022/10/25	2	31.95	1	31.25	31.25	1	4,968	0.02%
2022/10/24	0	0.00	2	31.63	31.85	-2	4,995	-0.04%
2022/10/21	1	31.10	0	0.00	30.50	1	5,021	0.02%
2022/10/20	2	31.50	0	0.00	31.70	2	5,051	0.04%
2022/10/19	1	32.50	0	32.35	32.10	1	5,119	0.02%
2022/10/18	2	32.90	0	0.00	32.70	2	5,154	0.04%
2022/10/11	0.1	31.65	3	32.07	31.60	-2.9	5,475	-0.05%
2022/10/07	1	34.80	1	34.75	34.50	0	5,526	0.00%
2022/10/06	1	35.00	0	0.00	35.20	1	5,629	0.02%
2022/10/05	3	36.10	0	0.00	34.95	3	5,636	0.05%
2022/10/03	0	0.00	10	34.10	35.60	-10	5,559	-0.18%
2022/09/30	1	32.25	0	0.00	34.10	1	5,627	0.02%
2022/09/27	0	0.00	2	35.50	35.70	-2	5,958	-0.03%
2022/09/26	0	0.00	6	34.64	34.50	-6	6,078	-0.10%
2022/09/23	1	39.20	2	37.90	37.80	-1	6,239	-0.02%
2022/09/19	0	0.00	1	38.50	38.80	-1	6,824	-0.01%
2022/09/16	2	40.08	3	40.82	39.65	-1	7,069	-0.01%
2022/09/15	1	41.95	1	41.95	41.50	0	7,099	0.00%
2022/09/14	4	41.18	10	40.95	41.40	-6	7,206	-0.08%
2022/09/13	12	46.48	0	0.00	46.15	12	7,262	0.17%
2022/09/12	0	0.00	5	47.65	47.30	-5	7,346	-0.07%
2022/09/08	1	47.00	1	47.00	46.70	0	7,432	0.00%
2022/09/07	1	46.85	2	47.65	46.60	-1	7,553	-0.01%
2022/09/06	6	47.94	14	49.57	47.35	-8	7,572	-0.11%
2022/09/05	9	50.83	2	50.00	50.00	7	7,599	0.09%
2022/09/02	0	0.00	9	53.07	53.10	-9	7,636	-0.12%
2022/09/01	1	52.00	2	52.35	52.10	-1	7,613	-0.01%
2022/08/31	5	52.20	7	52.66	52.70	-2	7,630	-0.03%
2022/08/30	10	51.45	5	52.00	51.90	5	7,728	0.06%
2022/08/26	2	53.00	0	0.00	52.20	2	7,805	0.03%
2022/08/25	3	52.90	0	0.00	52.00	3	8,220	0.04%
2022/08/24	0	0.00	4	51.53	51.20	-4	8,305	-0.05%
2022/08/23	2	51.55	2	51.45	52.30	0	8,552	0.00%
2022/08/22	1	51.90	0	0.00	51.60	1	8,669	0.01%
2022/08/19	9	51.96	2	51.90	51.50	7	8,818	0.08%
2022/08/18	1	51.00	0	0.00	51.70	1	8,915	0.01%
2022/08/17	1	51.40	0	0.00	51.30	1	9,106	0.01%
2022/08/16	3	51.90	5	51.38	51.50	-2	9,326	-0.02%
2022/08/15	12	51.33	15	51.89	52.10	-3	9,447	-0.03%
2022/08/12	2	48.05	3	48.80	49.40	-1	9,588	-0.01%
2022/08/11	2	48.45	0	0.00	47.15	2	9,883	0.02%
2022/08/09	0	0.00	2	48.68	48.55	-2	10,981	-0.02%
2022/08/08	2	48.05	0	0.00	48.45	2	11,091	0.02%
2022/08/05	1	48.40	7	48.60	48.30	-6	11,205	-0.05%
2022/08/04	4	47.70	0	0.00	47.65	4	11,322	0.04%
2022/08/03	3	48.00	0	0.00	47.95	3	11,415	0.03%
2022/08/02	6	50.18	0	0.00	49.85	6	11,556	0.05%
2022/08/01	1	51.90	1	51.90	51.80	0	11,645	0.00%
2022/07/29	5	52.40	5	51.30	51.30	0	11,832	0.00%
2022/07/28	0	0.00	4	52.35	50.50	-4	12,076	-0.03%
2022/07/27	2	50.70	1	50.20	51.80	1	12,067	0.01%
2022/07/26	4	51.30	0	0.00	50.60	4	12,082	0.03%
2022/07/22	5	54.72	8	54.71	53.50	-3	12,203	-0.02%
2022/07/21	0	0.00	4.1	54.45	54.60	-4.1	12,211	-0.03%
2022/07/20	12	53.43	5	53.18	52.80	7	12,141	0.06%
2022/07/19	3	51.47	1	51.50	51.20	2	12,121	0.02%
2022/07/18	4	51.40	4	51.58	51.60	0	12,265	0.00%
2022/07/15	5	50.09	6	50.85	50.90	-1	12,369	-0.01%
2022/07/14	3	48.37	3.1	49.54	49.85	-0.1	12,392	0.00%
2022/07/13	2.2	48.85	1	48.50	47.30	1.2	12,370	0.01%
2022/07/12	0.1	46.55	4	48.25	46.40	-4	12,471	-0.03%
2022/07/08	7.1	50.85	5	50.92	50.20	2.1	12,660	0.02%
2022/07/07	4	48.15	9.3	49.46	49.85	-5.3	12,593	-0.04%
2022/07/06	2.1	48.89	0	0.00	47.05	2.1	12,540	0.02%
2022/07/05	9.1	50.08	4	49.53	49.85	5.1	12,587	0.04%
2022/07/04	0	0.00	1.1	49.71	48.70	-1.1	12,456	-0.01%
2022/07/01	6	53.08	3	49.75	49.50	3	12,473	0.02%
2022/06/30	0.1	55.80	5	55.48	55.00	-5	12,261	-0.04%
2022/06/29	3	58.03	1	57.50	57.90	2	12,205	0.02%
2022/06/28	15	59.85	23	60.01	59.30	-8	12,197	-0.07%
2022/06/27	33.1	62.14	26	61.60	61.60	7.1	12,393	0.06%
2022/06/24	9	59.37	9	59.78	59.30	0	12,246	0.00%
2022/06/23	1	56.40	4	56.65	55.80	-3	12,032	-0.02%
2022/06/22	7	57.33	4	56.35	56.30	3	12,226	0.02%
2022/06/21	2	58.70	2.1	59.26	59.70	-0.1	12,337	0.00%
2022/06/20	12	61.54	1	60.40	57.80	11	12,706	0.09%
2022/06/17	5	61.98	9	62.06	62.90	-4	12,700	-0.03%
2022/06/16	5.1	62.73	6	63.05	62.00	-1	12,794	-0.01%
2022/06/14	11	64.19	2	64.50	64.60	9	13,111	0.07%
2022/06/13	2	64.55	0	0.00	63.80	2	13,131	0.02%
2022/06/10	2	67.15	1	67.60	67.40	1	13,181	0.01%
2022/06/09	1	68.50	8	68.65	68.40	-7	13,263	-0.05%
2022/06/08	1	70.20	1	69.10	69.10	0	13,355	0.00%
2022/06/07	1	68.40	2	68.20	68.40	-1	13,423	-0.01%
2022/06/06	3	69.17	5	68.86	68.90	-2	13,620	-0.01%
2022/06/02	16	71.61	17	72.00	70.40	-1	13,962	-0.01%
2022/06/01	6	69.92	5	69.78	69.30	1	13,802	0.01%
2022/05/31	5	69.72	2	69.90	68.90	3	14,118	0.02%
2022/05/30	2	69.05	2	69.00	68.60	0	14,668	0.00%
2022/05/27	0	0.00	1	68.70	68.30	-1	14,961	-0.01%
2022/05/26	5	67.26	6	66.65	66.60	-1	14,941	-0.01%
2022/05/25	5	67.44	5.2	67.67	67.80	-0.2	15,077	0.00%
2022/05/24	5	67.90	16	66.98	65.80	-11	15,192	-0.07%
2022/05/23	0	68.57	5	68.80	68.00	-5	15,277	-0.03%
2022/05/20	14	68.64	6	68.27	68.10	8	15,435	0.05%
2022/05/19	6	67.43	11	66.84	70.00	-5	15,942	-0.03%
2022/05/18	22	69.54	20	68.28	67.20	2	16,525	0.01%
2022/05/17	6	65.90	13	66.32	68.30	-7	16,955	-0.04%
2022/05/16	1	63.20	0	0.00	62.10	1	16,809	0.01%
2022/05/13	8	61.63	8	61.91	61.90	0	16,839	0.00%
2022/05/12	7	60.41	0	0.00	59.00	7	16,891	0.04%
2022/05/11	3.2	60.21	5	60.10	59.90	-1.8	17,012	-0.01%
2022/05/10	4	62.28	10	62.00	62.00	-6	17,418	-0.03%
2022/05/09	2	65.30	1.1	65.00	62.70	0.9	17,530	0.01%
2022/05/06	13	65.58	2	65.85	66.80	11	17,569	0.06%
2022/05/05	16	67.50	15	67.54	67.90	1	17,534	0.01%
2022/05/04	1	64.30	1	63.30	63.00	0	17,352	0.00%
2022/05/03	2	63.35	10	63.27	63.70	-8	17,458	-0.05%
2022/04/29	8	62.98	2	64.10	61.80	6	17,637	0.03%
2022/04/28	6	61.33	2	61.25	60.60	4	17,631	0.02%
2022/04/27	1	59.20	3	59.67	60.70	-2	17,644	-0.01%
2022/04/26	7	64.83	8	63.30	62.00	-1	17,537	-0.01%
2022/04/25	5	64.00	6	64.03	64.10	-1	17,601	-0.01%
2022/04/22	8	67.96	9	67.94	67.20	-1	17,733	-0.01%
2022/04/21	18	67.35	16	69.01	70.00	2	17,835	0.01%
2022/04/20	5	66.02	2	66.05	66.10	3	17,915	0.02%
2022/04/19	13	66.23	12	65.11	64.40	1	18,028	0.01%
2022/04/18	7	64.83	10	65.30	66.00	-3	18,329	-0.02%
2022/04/15	17	67.21	19.4	66.85	65.50	-2.4	18,381	-0.01%
2022/04/14	4	70.82	0	0.00	70.30	4	18,490	0.02%
2022/04/13	2	72.60	1.7	72.41	72.00	0.3	18,664	0.00%
2022/04/12	7	70.79	2.1	71.47	71.10	4.9	18,955	0.03%
2022/04/11	9	71.64	5	73.00	70.60	4	19,130	0.02%
2022/04/08	6	75.10	2	75.25	74.90	4	19,137	0.02%
2022/04/07	10.5	76.58	8	75.50	74.60	2.5	19,217	0.01%
2022/04/06	1	79.30	4	79.78	79.50	-3	19,293	-0.02%
2022/04/01	10.2	81.08	1	79.90	81.00	9.2	19,567	0.05%
2022/03/31	2	80.80	0	0.00	80.50	2	19,790	0.01%
2022/03/30	9	84.38	13	84.64	83.00	-4	20,213	-0.02%
2022/03/29	3	83.90	14	83.34	83.50	-11	20,437	-0.05%
2022/03/28	7	80.51	2	80.00	81.60	5	21,423	0.02%
2022/03/25	15.2	83.51	15	82.79	80.90	0.2	22,329	0.00%
2022/03/24	5	83.38	4	83.33	84.00	1	23,498	0.00%
2022/03/23	11	83.63	21	83.29	83.00	-10	24,950	-0.04%
2022/03/22	6.6	79.26	10	79.71	80.30	-3.4	26,654	-0.01%
2022/03/21	7	79.71	4	80.05	79.40	3	28,217	0.01%
2022/03/18	6	78.60	3	78.43	78.90	3	28,579	0.01%
2022/03/17	9	77.62	14	77.82	78.80	-5	28,921	-0.02%
2022/03/16	2	75.50	12	74.16	73.70	-10	29,336	-0.03%
2022/03/15	17	74.89	26	74.42	73.40	-9	31,129	-0.03%
2022/03/14	4	77.83	7	77.66	77.70	-3	31,368	-0.01%
2022/03/11	2	78.05	1	77.60	77.60	1	31,698	0.00%
2022/03/10	41	79.11	41	79.15	78.60	0	31,936	0.00%
2022/03/09	25	76.35	17	76.26	76.50	8	32,439	0.02%
2022/03/08	41.1	76.51	35.3	76.76	74.00	5.8	32,770	0.02%
2022/03/07	6.1	81.03	14	81.96	79.40	-7.9	32,888	-0.02%
2022/03/04	50	87.19	34	87.09	85.10	16	33,745	0.05%
2022/03/03	62.3	87.54	42	87.47	85.90	20.3	33,963	0.06%
2022/03/02	28.1	85.17	13	84.82	85.40	15.1	33,910	0.04%
2022/03/01	9	81.08	8.1	81.87	82.20	0.9	34,540	0.00%
2022/02/25	18	80.22	9	79.51	78.80	9	35,296	0.03%
2022/02/24	15	79.41	13	80.01	77.60	2	35,937	0.01%
2022/02/23	12	82.53	10	82.43	83.10	2	35,821	0.01%
2022/02/22	16	82.63	13.1	82.60	80.80	2.9	35,758	0.01%
2022/02/21	29	89.08	23.2	87.90	85.00	5.8	35,579	0.02%
2022/02/18	42	86.61	47	87.05	87.90	-5	34,946	-0.01%
2022/02/17	61	84.14	58	84.21	84.40	3	34,383	0.01%
2022/02/16	10	78.64	11	80.64	81.90	-1	33,448	0.00%
2022/02/15	10	76.50	5	74.46	74.50	5	33,416	0.01%
2022/02/14	5	77.88	8	78.11	76.50	-3	33,624	-0.01%
2022/02/11	6.2	81.01	5	80.90	80.80	1.2	33,718	0.00%
2022/02/10	22	80.06	23	80.98	81.60	-1	33,827	0.00%
2022/02/09	9	77.76	7	77.67	77.80	2	33,619	0.01%
2022/02/08	1	72.70	1	73.40	76.00	0	33,705	0.00%
2022/02/07	4	72.05	1	72.90	73.00	3	36,036	0.01%
2022/01/26	2	71.55	6	71.37	70.80	-4	38,056	-0.01%
2022/01/25	7.1	73.07	5	70.70	70.70	2.1	39,434	0.01%
2022/01/24	1	72.90	2	72.95	73.90	-1	39,393	0.00%
2022/01/21	14	76.61	19	75.30	74.30	-5	40,412	-0.01%
2022/01/20	5	78.66	1	78.10	78.10	4	41,216	0.01%
2022/01/19	5	77.24	6	78.15	78.80	-1	42,442	0.00%
2022/01/18	15	79.35	13	79.66	78.50	2	44,432	0.00%
2022/01/17	9	77.93	10	78.96	79.50	-1	45,506	0.00%
2022/01/14	5	75.82	5	76.00	76.90	0	46,498	0.00%
2022/01/13	22	75.99	19	76.69	76.70	3	48,107	0.01%
2022/01/12	13	78.98	20	78.54	78.30	-7	48,652	-0.01%
2022/01/11	12.2	78.95	11	77.98	77.50	1.2	48,746	0.00%
2022/01/10	14	81.35	11	81.71	81.30	3	48,443	0.01%
2022/01/07	14	82.31	30	82.24	81.30	-16	48,328	-0.03%
2022/01/06	11	85.25	10	85.65	86.00	1	48,177	0.00%
2022/01/05	11	85.02	8.1	85.91	84.40	2.9	48,157	0.01%
2022/01/04	4	90.28	10	88.10	88.10	-6	48,013	-0.01%
2022/01/03	1	90.90	2	91.30	91.90	-1	48,235	0.00%
2021/12/30	4.1	90.48	5	90.72	90.40	-0.9	48,191	0.00%
2021/12/29	1	90.70	1	90.10	91.50	0	48,315	0.00%
2021/12/28	12	91.58	4	91.63	90.60	8	48,344	0.02%
2021/12/27	0	0.00	0	92.80	92.10	0	48,372	0.00%
2021/12/24	37	94.24	59	92.74	92.40	-22	48,445	-0.05%
2021/12/23	51.1	93.89	42	93.12	93.20	9.1	48,136	0.02%
2021/12/22	89	97.37	73	96.62	93.20	16	47,821	0.03%
2021/12/21	41	94.77	51	94.91	94.50	-10	46,950	-0.02%
2021/12/20	56.1	94.65	57.1	94.07	92.20	-1	46,584	0.00%
2021/12/17	92.1	93.99	55.1	95.74	91.90	37.1	45,674	0.08%
2021/12/16	107.4	95.13	117.3	97.61	99.90	-9.9	44,484	-0.02%	大買/大賣/
2021/12/15	47.2	86.87	59.1	89.40	90.90	-11.9	42,683	-0.03%
2021/12/14	7.1	82.81	11	83.51	83.30	-3.9	41,401	-0.01%
2021/12/13	14.6	84.06	9	83.56	82.20	5.6	41,340	0.01%
2021/12/10	22	87.90	9	86.81	85.10	13	40,959	0.03%
2021/12/09	33	88.23	33.1	90.64	87.90	-0.1	40,319	0.00%
2021/12/08	6	86.25	11	85.16	84.50	-5	38,530	-0.01%
2021/12/07	27	87.57	20	85.69	85.00	7	38,521	0.02%
2021/12/06	6	85.75	7	86.19	86.30	-1	38,274	0.00%
2021/12/03	20	87.99	14	87.81	87.60	6	38,237	0.02%
2021/12/02	19	88.49	17	85.98	84.20	2	38,006	0.01%
2021/12/01	8	87.64	10.1	88.31	90.00	-2	37,940	-0.01%
2021/11/30	36.1	89.60	26	89.64	87.30	10.1	38,752	0.03%
2021/11/29	13	84.15	21	82.66	85.50	-8	39,393	-0.02%
2021/11/26	11	84.22	19	83.87	83.60	-8	39,293	-0.02%
2021/11/25	24.3	90.78	24.3	90.63	86.60	0	38,770	0.00%
2021/11/24	36	89.13	58.1	89.23	87.50	-22	37,925	-0.06%
2021/11/23	35.3	92.80	13.1	91.95	90.90	22.3	37,256	0.06%
2021/11/22	3	98.93	2.2	102.32	101.00	0.8	36,538	0.00%
2021/11/19	2.2	97.84	4	95.15	97.80	-1.8	36,553	-0.01%
2021/11/18	7	93.10	6	92.43	91.50	1	36,690	0.00%
2021/11/17	17	90.84	2	89.10	90.10	15	36,818	0.04%
2021/11/16	4	88.65	15	89.57	90.00	-11	36,964	-0.03%
2021/11/15	2	80.35	1.3	82.52	82.00	0.8	37,188	0.00%
2021/11/12	3	78.53	7.2	79.42	81.50	-4.2	37,436	-0.01%
2021/11/11	4	76.30	45	77.93	76.20	-41	37,598	-0.11%
2021/11/10	5	83.14	1	80.51	82.50	4	37,702	0.01%
2021/11/09	18	80.82	35.8	80.99	80.50	-17.8	37,964	-0.05%
2021/11/08	6.6	77.81	2.7	77.92	82.50	3.9	37,930	0.01%
2021/11/05	3.3	72.80	31.1	72.46	75.80	-27.8	38,188	-0.07%
2021/11/04	100.4	78.03	57	78.91	75.00	43.4	38,440	0.11%
2021/11/03	77.1	72.52	69	72.56	77.80	8.1	36,561	0.02%
2021/11/02	30.3	71.09	22.6	70.60	71.80	7.7	34,760	0.02%
2021/11/01	6	65.30	0.1	65.30	65.30	5.9	33,725	0.02%
2021/10/29	27.1	57.78	39	58.57	59.40	-11.9	34,515	-0.03%
2021/10/28	78.5	55.02	68	54.61	54.00	10.5	33,702	0.03%
2021/10/27	115.1	54.60	107.2	54.99	54.80	7.9	33,550	0.02%	大買/大賣/
2021/10/26	109.3	54.88	104.5	55.38	53.30	4.8	33,331	0.01%	大買/大賣/
2021/10/25	53.2	51.89	59.1	52.16	51.90	-5.9	32,523	-0.02%
2021/10/22	61	50.25	93	50.29	49.25	-32	32,386	-0.10%
2021/10/21	148	49.70	155.1	50.14	50.10	-7.1	31,665	-0.02%	大買/大賣/
2021/10/20	40	45.25	58	45.56	47.80	-18	30,731	-0.06%
2021/10/19	8	43.90	4	43.85	43.70	4	31,667	0.01%
2021/10/18	5	42.19	6	42.39	42.35	-1	32,925	0.00%
2021/10/15	25	41.94	23	41.74	41.70	2	33,757	0.01%
2021/10/14	5.5	40.93	23	40.87	40.90	-17.5	34,392	-0.05%
2021/10/13	17	43.24	26.9	41.69	41.25	-9.9	34,686	-0.03%
2021/10/12	3	43.95	2.1	44.34	44.35	0.9	35,497	0.00%
2021/10/08	19	44.38	16	44.37	44.00	3	37,557	0.01%
2021/10/07	7	41.51	6	41.97	41.90	1	37,643	0.00%
2021/10/06	29.1	40.71	23	41.61	40.10	6.1	37,892	0.02%
2021/10/05	7	40.39	6	39.31	41.40	1	38,082	0.00%
2021/10/04	15	41.62	10	39.97	39.00	5	38,070	0.01%
2021/10/01	12	44.50	11	44.15	42.50	1	38,249	0.00%
2021/09/30	9	44.32	5	45.02	45.55	4	38,951	0.01%
2021/09/29	14	44.30	9	44.60	43.90	5	40,389	0.01%
2021/09/28	11	46.70	10	46.01	45.95	1	40,608	0.00%
2021/09/27	15	47.58	22	47.84	47.50	-7	40,485	-0.02%
2021/09/24	11	46.32	24.1	46.68	47.40	-13.1	40,029	-0.03%
2021/09/23	10	46.23	8	45.59	45.30	2	39,699	0.01%
2021/09/22	25.5	44.17	27	44.74	45.00	-1.5	39,650	0.00%
2021/09/17	11	44.15	15	44.25	44.60	-4	39,727	-0.01%
2021/09/16	12.1	43.93	26	43.87	43.70	-13.9	39,486	-0.04%
2021/09/15	17	42.06	5	42.00	41.65	12	39,011	0.03%
2021/09/14	9	43.90	4	43.31	43.00	5	39,015	0.01%
2021/09/13	8	43.90	12	43.58	43.75	-4	38,950	-0.01%
2021/09/10	24	44.30	8	44.23	44.40	16	38,865	0.04%
2021/09/09	8	42.62	5	43.02	43.05	3	38,532	0.01%
2021/09/08	9	42.65	8	42.99	42.65	1	38,393	0.00%
2021/09/07	15	43.11	33	43.18	41.95	-18	38,114	-0.05%
2021/09/06	30.1	46.01	14.5	46.03	44.65	15.6	37,693	0.04%
2021/09/03	32.1	46.79	70.1	47.53	47.75	-38.1	37,222	-0.10%
2021/09/02	85	46.35	68	46.02	44.40	17	35,997	0.05%
2021/09/01	18.5	42.55	16	44.46	46.00	2.5	34,383	0.01%
2021/08/31	9	40.66	3	41.57	41.85	6	33,858	0.02%
2021/08/30	5	40.64	4	40.78	41.00	1	33,717	0.00%
2021/08/27	9	39.98	8.5	39.57	39.30	0.5	33,513	0.00%
2021/08/26	10	42.13	49	40.82	40.65	-39	33,343	-0.12%
2021/08/25	1.1	41.75	4	42.29	41.75	-3	33,178	-0.01%
2021/08/24	9	41.58	11	42.18	41.10	-2	33,030	-0.01%
2021/08/23	8	42.00	7	42.11	41.90	1	32,748	0.00%
2021/08/20	18	40.66	11	40.85	41.25	7	32,606	0.02%
2021/08/19	23	41.71	9	41.23	39.70	14	32,280	0.04%
2021/08/18	7	39.46	10	39.35	41.45	-3	31,676	-0.01%
2021/08/17	10	39.70	6	38.83	37.70	4	31,272	0.01%
2021/08/16	2	40.25	5	40.42	40.85	-3	30,935	-0.01%
2021/08/13	33	42.04	18	41.49	40.15	15	30,465	0.05%
2021/08/12	10	44.29	6	44.68	44.60	4	29,937	0.01%
2021/08/11	13	45.28	50	44.23	43.70	-37	29,652	-0.12%
2021/08/10	41	47.56	21	47.51	47.00	20	29,092	0.07%
2021/08/09	19.2	47.21	39.3	46.81	46.75	-20.2	28,531	-0.07%
2021/08/06	20	51.96	13	51.27	50.30	7	27,954	0.03%
2021/08/05	46	52.49	13.3	51.72	51.60	32.7	27,647	0.12%
2021/08/04	14.3	51.64	58.1	52.06	52.10	-43.7	27,390	-0.16%
2021/08/03	23.2	50.40	17	50.28	50.00	6.2	26,617	0.02%
2021/08/02	31	50.92	22	51.22	51.20	9	26,334	0.03%
2021/07/30	35	50.51	27	50.59	49.30	8	25,659	0.03%
2021/07/29	67	49.11	48	48.85	48.35	19	24,635	0.08%
2021/07/28	85.5	48.90	43	49.37	48.35	42.5	23,531	0.18%
2021/07/27	34	52.54	40	53.11	53.70	-6	22,725	-0.03%
2021/07/26	32.2	47.51	57.5	47.80	48.90	-25.3	22,499	-0.11%
2021/07/23	111	47.07	88	46.91	45.50	23	21,927	0.10%	大買/
2021/07/22	113	43.45	81.6	43.90	45.85	31.4	20,763	0.15%	大買/
2021/07/21	40	41.07	48	41.31	41.70	-8	19,908	-0.04%
2021/07/20	69	38.96	53.1	38.79	37.95	16	19,913	0.08%
2021/07/19	32	38.46	63	38.33	37.65	-31	19,397	-0.16%
2021/07/16	31.6	38.72	15	39.04	38.20	16.6	19,134	0.09%
2021/07/15	87	36.52	65	37.12	38.10	22	18,300	0.12%
2021/07/14	117	34.91	129	35.56	35.75	-12	16,131	-0.07%	大買/大賣/
2021/07/13	3	33.53	8	33.44	32.50	-5	15,611	-0.03%
2021/07/12	19	34.59	4	33.73	33.40	15	15,289	0.10%
2021/07/09	6	33.96	3	33.97	34.00	3	14,899	0.02%
2021/07/08	22	34.84	19	34.73	34.00	3	14,827	0.02%
2021/07/07	30	34.53	34	34.27	35.10	-4	14,547	-0.03%
2021/07/06	106	34.24	109	34.54	34.70	-3	13,853	-0.02%	大買/大賣/
2021/07/05	22	31.07	21	30.85	31.90	1	12,818	0.01%
2021/07/02	15	28.42	15	28.37	29.00	0	12,647	0.00%
2021/07/01	19	28.70	22	28.63	28.30	-3	12,890	-0.02%
2021/06/30	11	28.56	3	28.97	28.90	8	12,945	0.06%
2021/06/29	14	28.72	12	28.51	28.60	2	13,017	0.02%
2021/06/28	7	28.36	9	28.53	29.25	-2	12,711	-0.02%
2021/06/25	1	26.90	2	25.90	26.60	-1	12,251	-0.01%
2021/06/23	1	25.80	0	0.00	25.95	1	12,149	0.01%
2021/06/22	2	25.25	0	0.00	25.10	2	12,156	0.02%
2021/06/21	0	25.75	6	25.55	25.70	-6	12,131	-0.05%
2021/06/18	0	0.00	14	27.15	26.80	-14	12,212	-0.11%
2021/06/17	0	0.00	6	26.99	27.00	-6	12,184	-0.05%
2021/06/16	2	26.75	5	26.08	26.00	-3	12,135	-0.02%
2021/06/15	3	26.80	17	27.05	26.85	-14	12,105	-0.12%
2021/06/11	0	0.00	9	26.46	26.45	-9	12,121	-0.07%
2021/06/10	16	26.75	1	27.20	26.25	15	12,153	0.12%
2021/06/09	14	26.89	3	27.13	26.95	11	12,165	0.09%
2021/06/08	7	26.45	0	0.00	26.40	7	11,988	0.06%
2021/06/07	9	26.43	4	26.10	25.85	5	11,947	0.04%
2021/06/04	0	0.00	7	25.99	26.10	-7	11,855	-0.06%
2021/06/03	5	25.90	1	26.45	25.95	4	11,841	0.03%
2021/06/02	2	25.38	13	25.93	25.55	-11	11,831	-0.09%
2021/06/01	3	26.47	10	26.31	26.20	-7	11,793	-0.06%
2021/05/31	11	26.08	11	25.77	26.50	0	11,751	0.00%
2021/05/28	20	25.08	0	0.00	25.55	20	11,981	0.17%
2021/05/25	6	24.28	4	24.01	23.60	2	11,982	0.02%
2021/05/24	2	23.15	0	0.00	23.25	2	12,050	0.02%
2021/05/21	1	21.60	0	0.00	21.95	1	11,999	0.01%
2021/05/19	2	22.00	2	21.85	22.10	0	12,097	0.00%
2021/05/18	9	20.88	10	21.41	21.80	-1	12,151	-0.01%
2021/05/14	5	23.06	6	23.60	22.10	-1	12,055	-0.01%
2021/05/13	2	23.03	1	23.15	22.50	1	11,986	0.01%
2021/05/12	1	24.35	2	23.75	22.75	-1	11,919	-0.01%
2021/05/11	8	26.03	6	26.03	25.25	2	11,737	0.02%
2021/05/10	16	28.18	54	28.27	27.80	-38	11,608	-0.33%
2021/05/07	34	27.17	13	26.95	27.20	21	11,453	0.18%
2021/05/06	5	25.68	6.1	25.75	25.60	-1.1	11,383	-0.01%
2021/05/05	9	25.92	1.6	25.20	25.00	7.4	11,293	0.07%
2021/05/04	10	28.09	60	26.40	26.20	-50	11,135	-0.45%
2021/05/03	14	29.56	16.1	29.34	28.85	-2.1	10,869	-0.02%
2021/04/29	17	31.22	9	30.80	30.60	8	10,593	0.08%
2021/04/28	29	31.68	41	32.00	31.80	-12	10,243	-0.12%
2021/04/27	68.5	30.18	41	30.67	30.55	27.5	9,693	0.28%
2021/04/26	46.2	29.04	76	29.58	29.75	-29.8	8,976	-0.33%
2021/04/23	20	26.88	10	26.14	27.05	10	8,051	0.12%
2021/04/22	13	26.58	12	26.32	25.20	1	7,897	0.01%
2021/04/21	10	26.77	7	26.84	26.75	3	7,743	0.04%
2021/04/20	4	25.28	2	25.78	25.65	2	7,542	0.03%
2021/04/19	1	24.90	6.1	24.79	24.90	-5.1	7,507	-0.07%
2021/04/16	11	25.00	0.1	25.20	24.90	10.9	7,506	0.15%
2021/04/15	12	24.80	0	0.00	25.20	12	7,505	0.16%
2021/04/14	10	25.06	9	25.62	24.65	1	7,507	0.01%
2021/04/13	5	26.65	10.2	27.49	25.65	-5.2	7,429	-0.07%
2021/04/12	12.4	28.33	9	28.33	27.60	3.4	7,244	0.05%
2021/04/09	30	27.88	24	27.47	27.35	6	7,006	0.09%
2021/04/08	35	26.33	4	26.23	26.10	31	6,539	0.47%
2021/04/07	20	26.06	24	25.15	26.90	-4	6,411	-0.06%
2021/04/06	15	25.13	26	24.46	24.55	-11	6,453	-0.17%
2021/04/01	45	23.94	45	23.73	24.40	0	6,650	0.00%
2021/03/31	8	23.21	6	23.48	23.05	2	6,498	0.03%
2021/03/30	0	22.75	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.57	15	22.45	22.40	-15	6,634	-0.23%
2021/03/24	0	0.00	5	23.40	23.30	-5	7,068	-0.07%
2021/03/23	0	0.00	1	23.70	23.70	-1	7,298	-0.01%
2021/03/22	1	23.80	0	0.00	23.80	1	7,206	0.01%
2021/03/19	0	0.00	1	23.60	23.75	-1	7,246	-0.01%
2021/03/17	15	23.80	0	0.00	23.60	15	7,592	0.20%
2021/03/16	3	23.77	4	23.65	23.60	-1	7,732	-0.01%
2021/03/15	18	23.55	15	23.51	24.20	3	7,843	0.04%
2021/03/08	1	22.75	2	22.00	22.00	-1	9,446	-0.01%
2021/03/05	1	22.60	0	0.00	22.50	1	9,853	0.01%
2021/03/04	1.1	22.81	0	0.00	22.80	1.1	10,065	0.01%
2021/03/03	3	23.98	1	23.10	23.15	2	10,324	0.02%
2021/03/02	1	24.35	6	25.03	25.30	-5	10,218	-0.05%
2021/02/26	3	23.02	1	23.00	23.00	2	10,230	0.02%
2021/02/25	4	24.28	2	23.55	23.55	2	10,884	0.02%
2021/02/24	9	24.14	11	24.10	24.25	-2	10,966	-0.02%
2021/02/23	2	23.75	0	0.00	23.40	2	10,839	0.02%
2021/02/22	3	23.63	5	23.92	23.90	-2	10,788	-0.02%
2021/02/19	5	22.92	0	0.00	23.10	5	10,673	0.05%
2021/02/18	2	22.38	4	22.85	22.85	-2	10,663	-0.02%
2021/02/17	1	22.10	13	22.38	22.45	-12	10,550	-0.11%
2021/02/05	2	21.15	0	0.00	20.85	2	10,475	0.02%
2021/02/04	12	21.33	0	0.00	20.95	12	10,468	0.11%
2021/02/03	1	21.20	0	0.00	21.05	1	10,451	0.01%
2021/02/01	0	20.55	0	0.00	20.05	0	10,433	0.00%
2021/01/28	3	22.02	0	0.00	21.40	3	10,481	0.03%
2021/01/26	3	21.50	3	21.10	21.10	0	10,385	0.00%
2021/01/25	2	21.25	2	21.43	21.50	0	10,372	0.00%
2021/01/19	6	22.10	1	22.10	22.00	5	10,310	0.05%
2021/01/15	1	23.20	10	22.30	21.90	-9	10,273	-0.09%
2021/01/14	0	0.00	4	23.18	23.25	-4	10,208	-0.04%
2021/01/13	0	0.00	6	22.58	22.65	-6	10,221	-0.06%
2021/01/12	2	21.88	4	22.65	21.75	-2	10,497	-0.02%
2021/01/11	2	22.55	4	22.51	22.80	-2	10,476	-0.02%
2021/01/07	0	0.00	1	23.00	23.00	-1	10,327	-0.01%
2021/01/06	5	22.80	6	23.00	22.75	-1	10,263	-0.01%
2021/01/05	11	23.70	3	23.72	23.70	8	10,140	0.08%
2021/01/04	1	24.20	0	0.00	24.00	1	10,074	0.01%
2020/12/31	5	24.60	7	24.30	24.40	-2	9,957	-0.02%
2020/12/30	4	25.36	14	25.22	25.10	-10	9,864	-0.10%
2020/12/29	18	26.37	6	27.05	25.00	12	9,700	0.12%
2020/12/28	18	25.57	8	26.49	27.10	10	9,191	0.11%
2020/12/25	4	24.65	1	25.15	24.65	3	8,791	0.03%
2020/12/24	12	25.05	7	24.64	24.60	5	8,713	0.06%
2020/12/23	7	24.12	0	0.00	24.35	7	8,513	0.08%
2020/12/22	8.7	25.20	55.1	25.10	23.55	-46.4	8,524	-0.54%
2020/12/21	61	24.74	54	25.15	24.55	7	8,407	0.08%
2020/12/18	5.1	24.64	3	23.95	24.25	2.1	8,315	0.02%
2020/12/17	8	23.69	5	23.64	23.60	3	8,165	0.04%
2020/12/16	1	22.95	5	23.20	22.95	-4	7,958	-0.05%
2020/12/15	3	23.38	3	23.70	22.75	0	7,936	0.00%
2020/12/14	12	23.95	0	0.00	23.85	12	7,872	0.15%
2020/12/11	38	24.38	37	25.05	24.30	1	7,860	0.01%
2020/12/10	18	24.12	3	24.20	23.50	15	7,593	0.20%
2020/12/09	18	24.65	34	24.65	24.65	-16	7,409	-0.22%
2020/12/08	80	25.08	35.5	25.23	25.30	44.5	7,259	0.61%
2020/12/07	5	23.97	6	24.02	24.50	-1	6,682	-0.01%
2020/12/04	7	21.14	25	21.69	22.30	-18	6,248	-0.29%
2020/12/03	19	20.79	6	20.70	20.30	13	6,111	0.21%
2020/12/02	4	21.45	6	21.48	21.45	-2	6,069	-0.03%
2020/12/01	20	21.28	6	21.25	21.40	14	6,135	0.23%
2020/11/30	17	20.28	12	20.04	20.20	5	5,683	0.09%
2020/11/27	1	20.20	4	19.76	19.95	-3	5,517	-0.05%
2020/11/26	7	18.78	4	18.49	19.10	3	5,195	0.06%
2020/11/25	1	18.25	11	18.61	18.15	-10	4,977	-0.20%
2020/11/24	35	19.30	17	18.67	18.45	18	4,843	0.37%
2020/11/23	1	17.95	1	18.20	19.00	0	4,156	0.00%
2020/11/20	2	17.48	2	17.15	17.30	0	3,988	0.00%
2020/11/12	0.5	16.70	0	0.00	16.50	0.5	4,158	0.01%
2020/11/10	2	17.10	0	0.00	16.75	2	4,182	0.05%
2020/11/06	1	17.70	1	17.60	17.60	0	4,154	0.00%
2020/10/29	1	17.15	0	0.00	17.15	1	4,245	0.02%
2020/10/23	5	19.15	0	0.00	18.90	5	4,402	0.11%
2020/10/21	0	0.00	9	19.19	19.00	-9	4,391	-0.20%
2020/10/20	103	20.51	93	20.51	19.85	10	4,334	0.23%	大買/
2020/10/19	0	0.00	0.5	19.05	19.05	-0.5	4,077	-0.01%
2020/10/07	1	17.95	0	0.00	17.50	1	5,256	0.02%
2020/10/06	0	0.00	0	17.20	17.30	0	5,375	0.00%
2020/10/05	0.5	16.65	0	0.00	16.65	0.5	5,479	0.01%
2020/09/29	0	0.00	5	17.20	15.55	-5	5,449	-0.09%
2020/09/28	0	0.00	3	17.83	17.05	-3	5,473	-0.05%
2020/09/16	10	9.73	10	9.41	9.41	0	5,542	0.00%
2020/09/15	4	9.70	2	9.71	9.69	2	5,444	0.04%
2020/09/14	8	9.75	17	9.64	10.15	-9	5,374	-0.17%
2020/09/11	0	0.00	2	9.48	9.50	-2	5,211	-0.04%
2020/09/10	1	9.92	0	0.00	9.80	1	5,174	0.02%
2020/09/09	1	9.88	0	0.00	9.99	1	5,154	0.02%
2020/09/07	8	10.50	8	10.30	10.05	0	5,180	0.00%
2020/09/01	0	0.00	18	10.10	10.05	-18	5,150	-0.35%
2020/08/28	0	0.00	3	10.38	10.30	-3	5,215	-0.06%
2020/08/27	4	10.48	3	10.60	10.25	1	5,453	0.02%
2020/08/26	2	11.00	0	0.00	10.60	2	5,289	0.04%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	2	10.30	10.30	-2	4,826	-0.04%
2020/08/19	10	10.05	10	9.86	9.94	0	4,687	0.00%
2020/08/14	0	0.00	10	9.71	9.80	-10	4,642	-0.22%
2020/08/13	10	9.90	0	0.00	9.86	10	4,635	0.22%
2020/08/12	0	0.00	3	9.94	10.10	-3	4,617	-0.06%
2020/08/11	3	10.37	13	9.61	10.40	-10	4,521	-0.22%
2020/08/10	13	9.56	5	9.68	9.46	8	4,401	0.18%
2020/08/07	5	9.71	10	9.75	9.66	-5	4,395	-0.11%
2020/08/06	10	9.82	5	9.88	9.74	5	4,390	0.11%
2020/08/05	5	9.77	23	9.81	9.85	-18	4,378	-0.41%
2020/08/04	20	9.79	0	0.00	9.77	20	4,363	0.46%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	10	9.76	9.82	-10	4,343	-0.23%
2020/07/28	12	9.85	14	10.10	9.51	-2	4,339	-0.05%
2020/07/27	13	10.31	10	10.95	10.10	3	4,318	0.07%
2020/07/24	10	10.53	15	10.70	10.45	-5	4,274	-0.12%
2020/07/23	30	11.14	1	11.05	11.05	29	4,198	0.69%
2020/07/21	0	0.00	10	10.08	10.60	-10	3,991	-0.25%
2020/07/20	13	9.52	9	9.56	10.10	4	3,962	0.10%
2020/07/17	7	10.05	10	10.45	9.95	-3	3,936	-0.08%
2020/07/16	10	10.35	5	10.45	10.35	5	3,912	0.13%
2020/07/15	5	10.50	0	0.00	10.25	5	3,905	0.13%
2020/07/13	24	11.57	12	10.26	11.45	12	3,884	0.31%
2020/07/10	6	10.65	0	0.00	10.65	6	3,708	0.16%
2020/07/09	5	11.80	18	11.92	11.80	-13	3,645	-0.36%
2020/07/08	41	13.25	2	13.15	13.10	39	3,509	1.11%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	0	0.00	4	11.40	11.40	-4	3,002	-0.13%
2020/07/03	11	10.12	0	0.00	10.40	11	2,902	0.38%
2020/07/02	1	9.41	3	9.46	9.47	-2	2,592	-0.08%
2020/07/01	1	8.06	10	8.61	8.61	-9	2,418	-0.37%
2020/06/29	10	7.84	0	0.00	7.82	10	2,285	0.44%
2020/06/24	2	8.11	0	0.00	7.96	2	2,243	0.09%
2020/06/23	2	8.09	22	8.17	8.37	-20	2,162	-0.92%
2020/06/22	0	0.00	5	7.64	7.61	-5	2,067	-0.24%
2020/06/19	5	7.90	10	7.85	7.73	-5	2,072	-0.24%
2020/06/18	10	7.85	10	7.90	7.84	0	2,045	0.00%
2020/06/17	20	7.93	10	7.99	7.89	10	2,033	0.49%
2020/06/16	10.2	7.91	5	7.99	7.99	5.2	2,014	0.26%
2020/06/15	5	7.60	10	7.26	8.10	-5	1,981	-0.25%
2020/06/12	7	7.18	9	7.27	7.40	-2	1,893	-0.11%
2020/06/11	10	7.64	10	7.98	7.50	0	1,869	0.00%
2020/06/10	0	0.00	10	7.96	7.90	-10	1,823	-0.55%
2020/06/09	15	8.16	0	0.00	8.20	15	1,772	0.85%
2020/06/08	5	8.07	16	8.08	8.37	-11	1,724	-0.64%
2020/06/05	15	8.04	0	0.00	8.04	15	1,673	0.90%
2020/06/04	3	8.12	1	8.15	8.19	2	1,633	0.12%
2020/06/03	12	8.02	2	8.05	8.25	10	1,531	0.65%
2020/06/01	0	0.00	10	6.39	6.82	-10	1,234	-0.81%
2020/05/29	0	0.00	20	6.17	6.20	-20	1,234	-1.62%
2020/05/28	30	6.23	0	0.00	6.15	30	1,262	2.38%
2020/05/21	0	0.00	105	6.21	6.23	-105	1,484	-7.07%	大賣/鉅額交易
2020/05/20	105	6.26	0	0.00	6.20	105	1,479	7.10%	大買/鉅額交易
2020/05/19	0	0.00	41	6.21	6.17	-41	1,474	-2.78%
2020/05/18	33	6.26	21	6.23	6.21	12	1,459	0.82%
2020/05/15	26	6.25	104	6.26	6.22	-78	1,454	-5.36%	大賣/
2020/05/12	107	6.69	0	0.00	6.73	107	1,399	7.65%	大買/鉅額交易
2020/05/11	2	6.73	0	0.00	6.68	2	1,390	0.14%
2020/05/08	0	0.00	10	6.64	6.65	-10	1,377	-0.73%
2020/04/17	5	6.73	0	0.00	6.53	5	1,265	0.40%
2020/04/10	5	5.60	0	0.00	5.64	5	1,146	0.44%
2020/04/01	0	0.00	36	5.11	5.12	-36	1,183	-3.04%
2020/03/31	24	4.86	0	0.00	4.91	24	1,202	2.00%
2020/03/30	12	4.78	0	0.00	4.89	12	1,211	0.99%
2020/03/26	0	0.00	16	5.12	5.05	-16	1,233	-1.30%
2020/03/25	0	0.00	57	4.96	5.01	-57	1,344	-4.24%
2020/03/24	21	4.50	9	4.53	4.56	12	1,377	0.87%
2020/03/20	4	4.31	4	4.49	4.37	0	1,462	0.00%
2020/03/19	5	4.21	0	0.00	4.14	5	1,454	0.34%
2020/03/18	27	4.72	0	0.00	4.59	27	1,444	1.87%
2020/03/17	29	4.79	0	0.00	4.64	29	1,449	2.00%
2020/03/16	0	0.00	8	5.09	5.01	-8	1,467	-0.55%
2020/03/13	4	5.10	0	0.00	5.08	4	1,502	0.27%
2020/03/12	4	5.53	2	5.71	5.55	2	1,487	0.13%
2020/03/11	2	6.18	2	6.23	6.00	0	1,485	0.00%
2020/03/10	2	5.55	0	0.00	6.25	2	1,484	0.13%
2020/03/05	1	6.57	0	0.00	6.57	1	1,445	0.07%
2020/03/04	1	6.60	0	0.00	6.57	1	1,436	0.07%
2020/02/27	0	0.00	50	7.02	7.06	-50	1,355	-3.69%
2020/02/26	0	0.00	2	7.46	7.46	-2	1,243	-0.16%
2020/01/08	0	0.00	1	10.30	10.30	-1	1,190	-0.08%
2019/12/25	7	10.74	0	0.00	10.55	7	1,041	0.67%
2019/12/23	45	10.83	0	0.00	10.70	45	1,024	4.39%
2019/12/18	0	0.00	7	10.40	10.45	-7	815	-0.86%
2019/11/29	2	9.35	0	0.00	9.30	2	643	0.31%
2019/11/25	0	0.00	2	8.86	8.84	-2	616	-0.32%
2019/11/12	0	0.00	5	9.25	9.25	-5	582	-0.86%
2019/11/11	10	9.25	0	0.00	9.26	10	581	1.72%
2019/09/24	0	0.00	1	10.85	10.80	-1	816	-0.12%
2019/09/12	1	10.75	0	0.00	10.65	1	845	0.12%
2019/09/06	0	0.00	2	11.10	11.00	-2	854	-0.23%
2019/09/05	2	11.20	0	0.00	11.25	2	842	0.24%
2019/08/20	0	0.00	1	10.80	10.75	-1	1,069	-0.09%
2019/07/31	0	0.00	2	11.15	11.20	-2	1,303	-0.15%
2019/07/26	0	0.00	1	11.55	11.55	-1	1,278	-0.08%
2019/07/25	4	12.03	0	0.00	11.80	4	1,249	0.32%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/05/30	0	0.00	3	10.50	10.45	-3	889	-0.34%
2019/05/27	0	0.00	1	10.85	10.70	-1	896	-0.11%
2019/05/23	1	10.85	1	11.15	11.05	0	991	0.00%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/15	1	9.02	0	0.00	9.10	1	817	0.12%
2019/04/25	0	0.00	1	10.00	10.05	-1	771	-0.13%
2019/04/16	0	0.00	31	10.00	10.05	-31	697	-4.44%
2019/03/29	0	0.00	0.1	10.00	10.10	-0.1	641	-0.01%
2019/03/28	0	10.10	0	0.00	10.20	0	667	0.00%
2019/03/07	1	10.85	0	0.00	10.70	1	765	0.13%
2019/02/26	0	0.00	1	11.15	11.05	-1	724	-0.14%
2019/02/25	3	11.13	1	11.10	11.00	2	706	0.28%
2019/02/22	21	11.42	0	0.00	11.40	21	666	3.15%
2018/12/28	0	9.93	1	9.98	9.90	-1	577	-0.17%
2018/12/26	2	9.99	0	0.00	9.90	2	578	0.35%
2018/12/05	0	0.00	24	9.13	9.20	-24	458	-5.23%
2018/11/21	12	8.73	0	0.00	8.84	12	507	2.37%
2018/11/20	12	8.77	0	0.00	8.75	12	510	2.35%
2018/10/09	0	0.00	80	10.80	10.75	-80	861	-9.28%
2018/10/03	1	11.50	0	0.00	11.30	1	1,012	0.10%
2018/09/26	0	0.00	20	11.55	11.55	-20	1,052	-1.90%
2018/08/17	0	0.00	3	12.45	12.25	-3	2,564	-0.12%
2018/08/10	0	0.00	1	13.30	12.90	-1	2,604	-0.04%
2018/08/01	1	14.25	40	14.30	14.35	-39	2,596	-1.50%
2018/07/20	0	0.00	4	13.95	13.80	-4	2,530	-0.16%
2018/07/18	3	14.30	0	0.00	14.05	3	2,508	0.12%
2018/07/17	30	14.23	0	0.00	14.00	30	2,504	1.20%
2018/07/16	2	14.65	2	14.68	14.60	0	2,467	0.00%
2018/07/11	0	0.00	1	12.25	12.20	-1	2,330	-0.04%
2018/07/03	0	0.00	5	12.95	12.90	-5	2,339	-0.21%
2018/06/22	0	0.00	1	13.50	13.45	-1	2,347	-0.04%
2018/06/21	0	0.00	0	13.60	13.60	0	2,346	0.00%
2018/06/20	1	13.60	0	0.00	13.60	1	2,352	0.04%
2018/06/14	2	14.15	0	0.00	14.15	2	2,251	0.09%
2018/06/13	0	0.00	2	14.35	14.00	-2	2,246	-0.09%
2018/06/12	0	0.00	6	14.38	14.20	-6	2,234	-0.27%
2018/06/08	0	0.00	1	14.70	14.60	-1	2,191	-0.05%
2018/06/07	2	15.00	2	14.85	14.80	0	2,186	0.00%
2018/06/06	0	0.00	1	14.90	15.10	-1	2,157	-0.05%
2018/06/04	10	15.00	1	14.70	14.70	9	2,062	0.44%
2018/06/01	0	0.00	7	14.35	14.30	-7	2,029	-0.34%
2018/05/31	27	14.90	5	14.80	14.70	22	1,961	1.12%
2018/05/30	1	15.00	7	15.52	15.35	-6	1,847	-0.32%
2018/05/29	49	15.50	7	14.80	15.70	42	1,679	2.50%
2018/05/28	7	14.30	0	0.00	14.30	7	1,306	0.54%
2018/05/25	3	13.05	0	0.00	13.05	3	1,166	0.26%
2018/05/23	5	12.05	0	0.00	12.30	5	1,086	0.46%
2018/05/18	0	0.00	12	11.48	11.50	-12	1,036	-1.16%
2018/05/10	3	11.37	0	0.00	11.60	3	1,137	0.26%
2018/05/07	0	0.00	2	10.80	10.75	-2	1,194	-0.17%
2018/05/04	2	10.85	0	0.00	10.75	2	1,281	0.16%
2018/04/18	0	0.00	1	11.65	11.65	-1	1,756	-0.06%
2018/03/26	0	0.00	1	12.30	12.45	-1	2,836	-0.04%
2018/03/14	0	0.00	1	13.10	13.00	-1	2,899	-0.03%
2018/03/13	2	12.85	14	12.90	12.85	-12	2,915	-0.41%
2018/03/12	0	12.75	0	0.00	12.80	0	2,938	0.00%
2018/03/07	0	13.00	0	0.00	12.90	0	3,024	0.00%
2018/02/27	0	0.00	5	13.70	13.45	-5	3,354	-0.15%
2018/02/26	5	13.69	1	13.65	13.65	4	3,398	0.12%
2018/02/09	0	0.00	1	13.35	13.35	-1	3,575	-0.03%
2018/02/07	0	0.00	1	14.05	13.95	-1	3,590	-0.03%
2018/02/06	0	0.00	5	13.90	13.60	-5	3,657	-0.14%
2018/02/05	2	14.90	0	0.00	14.95	2	3,698	0.05%
2018/01/31	2	15.60	0	0.00	15.55	2	3,861	0.05%
2018/01/24	0	0.00	2	15.50	15.45	-2	4,103	-0.05%
2018/01/23	6	15.90	8	15.91	15.85	-2	4,214	-0.05%
2018/01/22	0	0.00	8	14.96	15.90	-8	4,257	-0.19%
2018/01/17	14	15.75	20	15.75	15.75	-6	4,940	-0.12%
2018/01/16	0	0.00	7	15.80	15.95	-7	4,929	-0.14%
2018/01/15	0	0.00	1	15.40	15.40	-1	4,882	-0.02%
2018/01/12	5	15.30	0	0.00	15.35	5	4,914	0.10%
2018/01/11	2	15.35	0	0.00	15.40	2	5,006	0.04%
2018/01/10	17	15.26	0	0.00	15.15	17	5,052	0.34%
2018/01/09	5	15.35	7	15.37	15.35	-2	5,136	-0.04%
2018/01/08	2	15.65	20	15.62	15.50	-18	5,334	-0.34%
2018/01/05	58	16.27	0	0.00	16.10	58	5,345	1.08%
2018/01/04	0	0.00	30	16.21	16.80	-30	5,258	-0.57%
2018/01/03	6	15.43	0	0.00	15.50	6	5,045	0.12%
2018/01/02	10	15.55	0	0.00	15.45	10	5,017	0.20%