鈺創 (5351)-合庫-自強券商分點個股進出

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
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股▼0.24%
842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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	0	0.00	1	48.25	47.60	-1	5,841	-0.02%
2024/05/02	1	47.90	0	0.00	47.80	1	5,913	0.02%
2024/04/29	10	47.80	10	48.55	48.55	0	6,094	0.00%
2024/04/26	1	47.60	1	47.55	47.45	0	6,198	0.00%
2024/04/24	2	48.68	2	48.75	48.20	0	6,378	0.00%
2024/04/23	1	46.90	2	47.25	47.00	-1	6,497	-0.02%
2024/04/22	1	45.40	1	46.70	44.05	0	6,937	0.00%
2024/04/19	3	46.02	0	0.00	45.50	3	7,481	0.04%
2024/04/16	1	48.25	1	48.25	47.60	0	7,773	0.00%
2024/04/15	3	50.23	1	51.20	50.20	2	7,719	0.03%
2024/04/12	1	55.50	2	53.10	53.00	-1	7,663	-0.01%
2024/04/11	1	52.60	1.5	52.67	52.40	-0.5	7,305	-0.01%
2024/04/10	8	53.69	9	53.07	52.50	-1	7,296	-0.01%
2024/04/09	5	52.60	5	52.30	52.40	0	7,184	0.00%
2024/04/08	0	0.00	4	52.10	51.80	-4	7,232	-0.06%
2024/04/03	1	52.60	0	0.00	52.10	1	7,337	0.01%
2024/04/02	1	52.80	0	0.00	52.80	1	7,671	0.01%
2024/04/01	1	52.70	12	52.96	52.90	-11	7,783	-0.14%
2024/03/29	0	0.00	1	51.80	50.80	-1	7,734	-0.01%
2024/03/28	0	0.00	8	51.05	50.90	-8	7,748	-0.10%
2024/03/27	9	52.28	1.1	52.00	52.00	7.9	7,800	0.10%
2024/03/26	1	51.90	0	0.00	52.00	1	7,791	0.01%
2024/03/25	1	51.10	3	51.40	51.70	-2	7,732	-0.03%
2024/03/22	1	51.10	1	51.40	50.40	0	7,963	0.00%
2024/03/21	0	0.00	3	50.43	50.50	-3	8,142	-0.04%
2024/03/20	20	49.30	18	50.01	50.20	2	8,284	0.02%
2024/03/19	10	48.80	11	48.63	48.60	-1	8,636	-0.01%
2024/03/15	1	49.00	0.1	48.75	48.45	0.9	8,966	0.01%
2024/03/14	1	48.20	4	49.51	49.35	-3	9,565	-0.03%
2024/03/13	3	50.18	2	50.45	49.05	1	10,178	0.01%
2024/03/12	1	50.70	1	51.10	51.00	0	10,233	0.00%
2024/03/11	5	50.30	6	50.63	51.00	-1	10,345	-0.01%
2024/03/08	1	49.85	4	48.60	49.00	-3	10,442	-0.03%
2024/03/07	3	49.88	2	49.95	49.50	1	10,625	0.01%
2024/03/06	0	0.00	15	50.82	50.60	-15	10,930	-0.14%
2024/03/05	8	51.61	0	0.00	51.40	8	11,163	0.07%
2024/03/04	12	53.73	10	52.80	52.70	2	11,588	0.02%
2024/03/01	12	54.02	15	53.19	52.80	-3	12,189	-0.02%
2024/02/29	3.1	53.33	11	54.52	53.80	-8	12,476	-0.06%
2024/02/27	17	53.85	5	53.92	54.00	12	13,345	0.09%
2024/02/26	6	52.70	12	53.23	53.50	-6	14,202	-0.04%
2024/02/23	6	51.63	1	53.40	51.30	5	14,639	0.03%
2024/02/22	10	52.57	3	52.20	52.10	7	15,525	0.05%
2024/02/21	1	52.60	23	52.68	52.30	-22	15,791	-0.14%
2024/02/20	18	52.72	32	53.30	52.60	-14	15,766	-0.09%
2024/02/19	3	50.57	2.2	51.16	51.30	0.8	15,552	0.01%
2024/02/16	12	50.34	7	50.80	50.80	5	15,717	0.03%
2024/02/15	3	48.48	2	48.60	48.55	1	15,673	0.01%
2024/02/05	2.1	48.01	3	47.95	48.00	-0.9	15,706	-0.01%
2024/02/02	7	50.41	0	0.00	50.30	7	15,581	0.04%
2024/02/01	16	50.81	0	0.00	50.80	16	15,532	0.10%
2024/01/31	1	51.20	0.3	51.49	51.20	0.7	15,580	0.00%
2024/01/29	0	0.00	1	52.10	51.90	-1	15,783	-0.01%
2024/01/25	12.1	51.78	2	52.10	51.50	10.1	15,778	0.06%
2024/01/24	11	53.05	4	53.25	52.60	7	15,725	0.04%
2024/01/23	5	54.30	18	53.74	53.70	-13	15,682	-0.08%
2024/01/22	0	0.00	1	54.20	54.20	-1	15,614	-0.01%
2024/01/19	3	52.87	3	53.03	52.20	0	15,520	0.00%
2024/01/18	7.6	52.63	13	52.62	52.40	-5.4	15,507	-0.03%
2024/01/17	25	53.67	14	53.44	53.50	11	15,608	0.07%
2024/01/16	8	55.50	5	55.06	54.30	3	15,416	0.02%
2024/01/15	22.1	55.21	25	55.51	57.20	-3	14,896	-0.02%
2024/01/12	7	53.29	8	52.99	52.90	-1	14,331	-0.01%
2024/01/11	6	53.35	11	53.51	53.20	-5	14,254	-0.04%
2024/01/10	2	51.85	1	52.40	52.00	1	14,077	0.01%
2024/01/09	4	51.13	1	52.40	51.20	3	14,025	0.02%
2024/01/08	4	52.20	21	52.37	51.60	-17	13,983	-0.12%
2024/01/04	1	50.80	1	50.80	50.60	0	13,983	0.00%
2024/01/03	1	51.40	5	51.70	51.20	-4	14,039	-0.03%
2024/01/02	1	53.10	8	52.70	52.50	-7	14,051	-0.05%
2023/12/29	5	53.80	20	54.01	54.00	-15	13,970	-0.11%
2023/12/28	13	53.96	8	53.88	53.80	5	13,852	0.04%
2023/12/27	10	52.71	10	52.97	53.20	0	13,525	0.00%
2023/12/26	14	52.29	18	51.78	51.60	-4	13,390	-0.03%
2023/12/25	15	51.34	6	50.73	50.80	9	13,279	0.07%
2023/12/22	16	51.43	7	51.81	51.10	9	13,230	0.07%
2023/12/21	14	50.71	13	50.63	50.70	1	13,182	0.01%
2023/12/20	6	51.28	0	51.40	51.00	6	13,115	0.05%
2023/12/19	1	51.00	3	52.47	51.00	-2	13,050	-0.02%
2023/12/18	14	53.31	16	53.05	53.50	-2	12,753	-0.02%
2023/12/15	26	53.45	15	52.80	52.50	11	12,512	0.09%
2023/12/14	59	54.48	45.1	53.39	53.20	13.9	12,311	0.11%
2023/12/13	0	0.00	7	53.63	53.60	-7	11,917	-0.06%
2023/12/12	1	53.80	6	53.45	53.30	-5	11,899	-0.04%
2023/12/11	20	54.51	30.4	54.69	53.90	-10.4	11,702	-0.09%
2023/12/08	24	53.78	57	54.00	53.80	-33	11,084	-0.30%
2023/12/07	4	50.54	0	0.00	49.80	4	10,438	0.04%
2023/12/06	24	50.98	11	50.96	51.00	13	10,354	0.13%
2023/12/05	12.4	50.47	4	50.50	50.00	8.4	10,287	0.08%
2023/12/04	12	51.40	17	52.20	51.10	-5	10,257	-0.05%
2023/12/01	18	53.64	5	54.38	52.80	13	10,127	0.13%
2023/11/30	6.1	53.50	25	53.87	53.10	-19	9,951	-0.19%
2023/11/29	51	52.35	13.1	52.89	53.80	37.9	9,716	0.39%
2023/11/28	38.1	52.63	35	52.88	52.60	3.1	9,245	0.03%
2023/11/27	22	51.39	16	51.11	50.40	6	8,622	0.07%
2023/11/24	69.1	53.82	38	53.63	53.50	31.1	8,249	0.38%
2023/11/22	22	49.63	33.3	49.79	50.20	-11.3	5,951	-0.19%
2023/11/21	31	49.60	4.1	49.24	48.20	26.9	5,352	0.50%
2023/11/20	7	45.48	7	47.21	47.95	0	4,382	0.00%
2023/11/17	2	43.75	3	43.62	43.60	-1	4,030	-0.02%
2023/11/16	15	44.01	11	43.63	43.50	4	3,995	0.10%
2023/11/15	3	44.13	10	44.60	43.95	-7	3,944	-0.18%
2023/11/14	15	43.90	13	43.92	43.95	2	3,733	0.05%
2023/11/13	2	44.00	2	43.38	44.00	0	3,665	0.00%
2023/11/10	11.1	43.24	10	42.80	42.45	1.1	3,600	0.03%
2023/11/08	11	43.21	10	42.70	42.90	1	3,588	0.03%
2023/11/07	9	43.91	5	44.00	43.95	4	3,510	0.11%
2023/11/06	0	0.00	5	43.60	43.60	-5	3,345	-0.15%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/01	0	0.00	1	41.65	41.40	-1	3,258	-0.03%
2023/10/31	1	41.00	0	0.00	40.80	1	3,246	0.03%
2023/10/30	1	42.70	3	42.63	42.30	-2	3,253	-0.06%
2023/10/27	5	41.96	2	41.30	41.25	3	3,223	0.09%
2023/10/26	3	42.17	1	43.10	41.80	2	3,250	0.06%
2023/10/25	17	42.58	18	43.73	43.85	-1	3,251	-0.03%
2023/10/24	1	40.55	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0	0.00	0.1	41.40	41.15	-0.1	3,448	0.00%
2023/10/20	1	40.35	1	41.25	41.25	0	3,501	0.00%
2023/10/19	1	42.15	0	0.00	41.90	1	3,520	0.03%
2023/10/17	0	0.00	1	43.05	42.30	-1	3,517	-0.03%
2023/10/16	1	42.15	0	0.00	42.10	1	3,665	0.03%
2023/10/13	1	43.10	1	43.65	43.15	0	3,695	0.00%
2023/10/12	0.9	43.60	4	43.64	43.75	-3.1	3,758	-0.08%
2023/10/11	13	43.80	12	42.72	42.05	1	3,735	0.03%
2023/10/06	5	41.36	7.8	42.62	43.45	-2.8	3,671	-0.08%
2023/10/04	11	42.35	10	41.55	41.55	1	3,606	0.03%
2023/10/03	11	41.95	14	42.15	42.05	-3	3,598	-0.08%
2023/10/02	1	41.60	33	41.32	41.60	-32	3,557	-0.90%
2023/09/28	1	40.55	0	0.00	40.05	1	3,522	0.03%
2023/09/27	5	39.80	8	39.76	39.80	-3	3,515	-0.09%
2023/09/26	32	40.36	0	0.00	40.00	32	3,531	0.91%
2023/09/22	0	0.00	10	41.71	42.00	-10	3,505	-0.29%
2023/09/21	11	42.29	0	0.00	41.90	11	3,526	0.31%
2023/09/20	2	42.63	0	0.00	42.40	2	3,521	0.06%
2023/09/19	1.2	43.07	1	43.70	42.65	0.2	3,549	0.01%
2023/09/18	10	43.90	12	43.28	43.15	-2	3,554	-0.06%
2023/09/15	12	43.53	24.4	43.89	43.95	-12.4	3,572	-0.35%
2023/09/14	1	43.10	14.2	42.61	43.25	-13.2	3,515	-0.38%
2023/09/13	7	41.56	1	42.00	41.50	6	3,505	0.17%
2023/09/11	5	42.40	5	41.85	41.80	0	3,617	0.00%
2023/09/08	13	42.77	0	0.00	42.35	13	3,684	0.35%
2023/09/07	17	44.02	17	44.41	44.10	0	3,710	0.00%
2023/09/06	9	43.61	14	43.53	43.50	-5	3,614	-0.14%
2023/09/05	18	43.57	10	43.61	43.40	8	3,523	0.23%
2023/09/04	0	0.00	32	42.05	42.40	-32	3,340	-0.96%
2023/09/01	18	41.33	32	41.49	41.15	-14	3,293	-0.43%
2023/08/31	60	41.82	23	41.60	41.35	37	3,266	1.13%
2023/08/30	24	40.60	30	40.51	40.70	-6	3,207	-0.19%
2023/08/29	10	39.20	10	39.65	39.65	0	3,229	0.00%
2023/08/28	8	38.98	0	0.00	38.95	8	3,278	0.24%
2023/08/25	11	39.36	0	0.00	39.00	11	3,489	0.32%
2023/08/24	1	38.80	0	0.00	38.95	1	3,530	0.03%
2023/08/21	10	39.80	11	39.54	39.50	-1	3,662	-0.03%
2023/08/18	10	40.30	11	39.62	39.85	-1	3,675	-0.03%
2023/08/16	1	38.50	80	39.60	39.70	-79	3,749	-2.11%
2023/08/15	0	0.00	3	39.10	39.10	-3	3,762	-0.08%
2023/08/11	5	40.30	5	40.25	40.25	0	3,911	0.00%
2023/08/10	0	0.00	30	40.20	40.25	-30	3,960	-0.76%
2023/08/08	20	41.80	41	42.06	41.60	-21	3,959	-0.53%
2023/08/04	0	0.00	2	40.85	40.90	-2	3,960	-0.05%
2023/08/02	7	41.04	2	40.90	41.15	5	3,987	0.13%
2023/07/27	5	45.03	15	44.93	45.00	-10	3,924	-0.25%
2023/07/26	10	43.78	5.5	43.43	43.70	4.5	3,610	0.12%
2023/07/25	0	0.00	1	44.00	42.60	-1	3,529	-0.03%
2023/07/24	0	0.00	1	43.00	43.25	-1	3,515	-0.03%
2023/07/21	0	0.00	1	43.00	42.70	-1	3,497	-0.03%
2023/07/20	20	43.58	10.9	43.36	43.35	9.1	3,532	0.26%
2023/07/19	5	43.35	116	43.83	43.20	-111	3,479	-3.19%	大賣/鉅額交易
2023/07/18	0	0.00	3	41.50	41.50	-3	3,366	-0.09%
2023/07/17	0	0.00	1	42.50	42.10	-1	3,377	-0.03%
2023/07/14	1	42.05	10	41.92	42.05	-9	3,321	-0.27%
2023/07/13	5	40.59	10	41.11	40.60	-5	3,311	-0.15%
2023/07/12	7	40.31	0	0.00	40.10	7	3,328	0.21%
2023/07/11	33	40.81	0	0.00	40.60	33	3,377	0.98%
2023/07/10	4	40.60	0	0.00	40.60	4	3,564	0.11%
2023/07/07	0	0.00	8	40.96	40.90	-8	3,764	-0.21%
2023/07/06	10	41.70	1	41.80	41.80	9	3,989	0.23%
2023/07/04	0	0.00	30	41.94	41.90	-30	4,106	-0.73%
2023/07/03	0	0.00	3	42.37	42.25	-3	4,136	-0.07%
2023/06/30	1	42.60	0	0.00	42.35	1	4,395	0.02%
2023/06/29	2	42.38	0	0.00	42.15	2	4,523	0.04%
2023/06/28	10	42.10	10	41.65	41.70	0	4,534	0.00%
2023/06/27	15	42.25	0	0.00	41.65	15	4,594	0.33%
2023/06/26	0	0.00	1	42.75	42.65	-1	4,655	-0.02%
2023/06/21	39	44.02	1	43.80	43.70	38	4,823	0.79%
2023/06/20	0	0.00	2	44.93	44.55	-2	5,025	-0.04%
2023/06/19	18.3	44.76	0	0.00	44.45	18.3	5,051	0.36%
2023/06/16	4.1	45.83	0	0.00	45.60	4.1	5,065	0.08%
2023/06/15	26.1	45.59	16	45.59	45.50	10.1	5,010	0.20%
2023/06/14	5	45.45	12	45.50	45.45	-7	4,990	-0.14%
2023/06/13	0.1	44.95	5.1	44.98	44.95	-5	4,966	-0.10%
2023/06/12	6	43.69	0	0.00	43.40	6	4,893	0.12%
2023/06/09	1	44.25	2	44.24	44.20	-1	4,924	-0.02%
2023/06/08	12	43.46	10	43.20	43.20	2	4,968	0.04%
2023/06/07	34	43.97	15	44.12	44.20	19	5,035	0.38%
2023/06/02	10	44.20	47	44.13	43.75	-37	5,230	-0.71%
2023/06/01	21	44.24	20	44.15	44.15	1	5,248	0.02%
2023/05/31	12	44.85	13	46.20	45.30	-1	5,333	-0.02%
2023/05/29	0	0.00	3.6	44.02	44.30	-3.6	5,156	-0.07%
2023/05/26	7	43.23	4	42.96	42.30	3	5,175	0.06%
2023/05/25	3	43.37	4	43.50	42.95	-1	5,220	-0.02%
2023/05/24	0	0.00	2	43.00	42.90	-2	5,232	-0.04%
2023/05/23	10	42.75	10	43.15	43.15	0	5,274	0.00%
2023/05/22	16	42.58	1	42.75	42.70	15	5,305	0.28%
2023/05/19	8	42.17	60	42.35	41.70	-52	5,344	-0.97%
2023/05/18	42	42.75	18	42.57	42.35	24	5,411	0.44%
2023/05/17	32	42.65	7	42.82	42.70	25	5,412	0.46%
2023/05/16	24	41.26	40	41.44	41.95	-16	5,321	-0.30%
2023/05/15	7	40.16	4	40.10	40.05	3	5,302	0.06%
2023/05/12	0	0.00	14	40.84	40.95	-14	5,382	-0.26%
2023/05/11	12	40.69	14	39.89	39.80	-2	5,460	-0.04%
2023/05/09	18	41.19	17	41.02	40.30	1	5,652	0.02%
2023/05/08	13	41.17	38	41.13	40.75	-25	5,775	-0.43%
2023/05/05	30	40.85	27	40.62	40.55	3	6,488	0.05%
2023/05/04	7	41.29	0	0.00	41.00	7	6,814	0.10%
2023/05/02	16	43.38	15	43.35	43.25	1	7,043	0.01%
2023/04/28	0	0.00	3	43.18	43.05	-3	7,117	-0.04%
2023/04/27	10	41.70	40	42.03	41.85	-30	7,096	-0.42%
2023/04/26	32	40.98	30	41.13	41.40	2	7,073	0.03%
2023/04/25	34	42.77	61	41.73	41.55	-27	7,110	-0.38%
2023/04/24	33	44.00	23	43.64	43.55	10	7,090	0.14%
2023/04/21	23	44.92	0	0.00	44.25	23	7,131	0.32%
2023/04/20	47	46.05	51	46.11	45.55	-4	7,194	-0.06%
2023/04/18	11	46.93	40	46.75	46.25	-29	7,313	-0.40%
2023/04/17	10	46.60	11	46.56	46.55	-1	7,442	-0.01%
2023/04/14	48	47.01	37	46.81	46.75	11	7,485	0.15%
2023/04/13	14	48.09	3	48.35	47.15	11	7,464	0.15%
2023/04/12	38	48.41	35	48.90	49.45	3	7,295	0.04%
2023/04/11	23	47.72	56.3	48.17	48.40	-33.3	7,151	-0.47%
2023/04/10	16.1	46.47	0.1	46.45	46.45	16	7,133	0.22%
2023/04/07	52.2	47.57	33.2	47.81	47.25	19	7,124	0.27%
2023/04/06	64	46.99	24	46.94	47.05	40	7,073	0.57%
2023/03/31	44.1	47.33	26	47.55	47.40	18.1	7,123	0.25%
2023/03/30	6	46.88	4	46.86	46.60	2	6,883	0.03%
2023/03/29	1	44.85	1	44.85	45.30	0	6,775	0.00%
2023/03/28	11.2	46.20	0	0.00	45.00	11.2	6,792	0.16%
2023/03/27	16	47.26	10	48.03	46.40	6	6,758	0.09%
2023/03/24	6	47.39	8	47.76	47.55	-2	6,749	-0.03%
2023/03/23	3.1	46.63	5	46.71	47.25	-1.9	6,585	-0.03%
2023/03/22	10	45.10	11	44.75	44.60	-1	6,383	-0.02%
2023/03/21	1	43.95	0	0.00	44.50	1	6,379	0.02%
2023/03/20	3	43.13	4	43.36	43.75	-1	6,379	-0.02%
2023/03/17	1	42.60	0	0.00	42.40	1	6,415	0.02%
2023/03/16	45	43.18	45.1	42.04	42.20	-0.1	6,449	0.00%
2023/03/15	2	44.15	6	43.70	43.55	-4	6,491	-0.06%
2023/03/14	1	43.95	0	0.00	43.75	1	6,575	0.02%
2023/03/13	3	44.48	1	44.80	44.80	2	6,666	0.03%
2023/03/10	8	46.27	1	45.50	45.50	7	6,818	0.10%
2023/03/09	9	48.47	2	47.50	47.50	7	7,277	0.10%
2023/03/08	5	48.45	6	48.61	48.35	-1	7,514	-0.01%
2023/03/07	9.1	48.39	2	48.48	48.35	7.1	7,530	0.09%
2023/03/06	0	0.00	3	48.12	48.10	-3	7,537	-0.04%
2023/03/03	4.1	48.08	4	47.96	48.05	0.1	7,607	0.00%
2023/03/02	5	47.30	9	47.48	47.15	-4	7,653	-0.05%
2023/03/01	6	47.00	0	0.00	46.95	6	7,783	0.08%
2023/02/24	36	47.36	3	48.35	47.20	33	8,332	0.40%
2023/02/23	0	0.00	42	47.97	48.00	-42	8,294	-0.51%
2023/02/22	36	46.72	0	0.00	47.00	36	8,496	0.42%
2023/02/21	1	47.65	21	47.76	47.75	-20	8,597	-0.23%
2023/02/20	1	47.75	1	47.80	47.80	0	8,852	0.00%
2023/02/17	0	0.00	1	47.70	47.75	-1	8,914	-0.01%
2023/02/16	2	46.35	4	47.13	47.70	-2	8,979	-0.02%
2023/02/15	5	46.21	2	45.85	45.85	3	9,173	0.03%
2023/02/14	21	46.48	4	46.74	46.40	17	9,329	0.18%
2023/02/13	11	46.33	10	45.72	45.65	1	9,510	0.01%
2023/02/10	11	47.42	12	46.34	46.25	-1	10,012	-0.01%
2023/02/09	0.1	48.30	18	47.69	47.40	-17.9	10,143	-0.18%
2023/02/08	4	48.80	3	48.67	48.25	1	10,137	0.01%
2023/02/07	3	48.02	2	48.08	48.05	1	10,081	0.01%
2023/02/06	7	47.64	6	47.76	48.00	1	10,100	0.01%
2023/02/03	37.1	48.22	42	48.35	48.00	-4.9	10,088	-0.05%
2023/02/02	27.1	46.42	18	46.72	46.95	9.1	9,773	0.09%
2023/02/01	11	45.09	5	45.05	44.85	6	9,861	0.06%
2023/01/31	10	43.70	15	44.88	45.10	-5	10,004	-0.05%
2023/01/30	10	42.84	15	43.59	43.55	-5	9,899	-0.05%
2023/01/17	1	41.50	0	0.00	41.55	1	9,854	0.01%
2023/01/13	0	0.00	3	43.25	42.15	-3	9,912	-0.03%
2023/01/12	0	0.00	2	43.43	42.65	-2	9,879	-0.02%
2023/01/11	2	43.28	0	0.00	43.40	2	9,875	0.02%
2023/01/10	3	43.40	2	43.43	43.20	1	9,870	0.01%
2023/01/09	8	43.65	9	43.77	43.10	-1	9,794	-0.01%
2023/01/06	1	42.70	14	42.80	42.75	-13	9,753	-0.13%
2023/01/05	13	42.50	2	42.83	42.80	11	9,746	0.11%
2023/01/04	2	41.73	2	41.73	41.95	0	9,646	0.00%
2023/01/03	5	40.45	12	40.70	40.85	-7	9,627	-0.07%
2022/12/30	4	40.10	0	0.00	39.50	4	9,640	0.04%
2022/12/29	7	39.97	2	40.05	40.05	5	9,685	0.05%
2022/12/28	3	41.97	4	42.68	41.05	-1	9,763	-0.01%
2022/12/27	2	41.20	2	41.75	41.10	0	9,651	0.00%
2022/12/26	13	40.89	15	40.95	40.95	-2	9,696	-0.02%
2022/12/23	0	0.00	4	40.31	40.70	-4	9,735	-0.04%
2022/12/22	2	39.53	0	0.00	39.20	2	9,714	0.02%
2022/12/21	2	39.18	0	0.00	38.80	2	9,754	0.02%
2022/12/20	1	39.05	1	40.80	39.00	0	9,774	0.00%
2022/12/19	0	0.00	4	40.13	40.55	-4	9,824	-0.04%
2022/12/16	3	40.27	3	40.03	40.10	0	9,835	0.00%
2022/12/15	0.3	41.90	1	42.20	41.80	-0.7	9,794	-0.01%
2022/12/14	0	0.00	2	42.15	41.95	-2	9,811	-0.02%
2022/12/13	4	41.93	2	41.20	41.20	2	9,820	0.02%
2022/12/12	1	41.40	3	41.85	41.70	-2	9,859	-0.02%
2022/12/09	2	43.35	5	44.00	42.70	-3	9,860	-0.03%
2022/12/08	1	43.05	0	0.00	43.55	1	9,829	0.01%
2022/12/07	8	43.81	5	43.47	42.80	3	9,854	0.03%
2022/12/06	3	45.32	6	44.59	44.75	-3	9,804	-0.03%
2022/12/05	2	46.35	1.3	46.95	46.50	0.7	9,717	0.01%
2022/12/02	41	46.14	46	46.20	46.25	-5	9,591	-0.05%
2022/12/01	16.1	46.36	24	46.86	45.20	-7.9	9,427	-0.08%
2022/11/30	39.1	45.15	36.1	45.23	45.30	3	8,980	0.03%
2022/11/29	23	43.02	26	43.38	43.55	-3	8,727	-0.03%
2022/11/28	12.6	42.87	13	42.85	42.70	-0.4	8,702	0.00%
2022/11/25	4	43.24	14	43.29	42.90	-10	8,669	-0.12%
2022/11/24	11	43.30	22	42.99	43.90	-11	8,568	-0.13%
2022/11/23	13	42.18	3.1	42.05	42.25	9.9	8,440	0.12%
2022/11/22	20	42.24	16	42.58	41.65	4	8,306	0.05%
2022/11/21	14	40.73	1	40.90	40.45	13	7,793	0.17%
2022/11/18	14.1	41.38	14	41.28	40.60	0.1	7,794	0.00%
2022/11/17	14	40.68	13	40.44	40.40	1	7,570	0.01%
2022/11/16	22	39.55	23	40.02	40.60	-1	7,472	-0.01%
2022/11/15	4	38.85	2	39.65	39.15	2	7,217	0.03%
2022/11/14	3	39.55	5	39.65	39.45	-2	7,152	-0.03%
2022/11/11	6	39.92	6	40.08	38.95	0	7,086	0.00%
2022/11/10	15	38.78	18	38.86	38.90	-3	6,848	-0.04%
2022/11/09	18	38.26	14	38.71	38.80	4	6,755	0.06%
2022/11/08	12.1	38.95	1	39.60	37.55	11.1	6,709	0.17%
2022/11/07	1	37.55	1	37.73	38.25	0	6,292	0.00%
2022/11/04	1	34.70	4	34.97	34.80	-3	6,173	-0.05%
2022/11/03	0	0.00	6	34.78	34.85	-6	6,121	-0.10%
2022/11/02	2	34.68	7.3	34.96	34.75	-5.3	6,078	-0.09%
2022/11/01	6	34.43	8	34.38	34.50	-2	6,018	-0.03%
2022/10/31	10	35.05	2	34.80	34.80	8	5,902	0.14%
2022/10/28	9	33.57	10	33.63	33.95	-1	5,566	-0.02%
2022/10/27	7.1	32.66	2	32.28	32.40	5.1	5,176	0.10%
2022/10/25	1	31.20	0	0.00	31.25	1	4,968	0.02%
2022/10/24	0	0.00	2	31.98	31.85	-2	4,995	-0.04%
2022/10/21	1	30.80	6	31.15	30.50	-5	5,021	-0.10%
2022/10/19	1.1	32.37	1.1	32.99	32.10	0	5,119	0.00%
2022/10/18	7	32.67	2	33.05	32.70	5	5,154	0.10%
2022/10/17	6	31.58	8	32.16	32.30	-2	5,289	-0.04%
2022/10/14	0	0.00	7	31.55	31.70	-7	5,412	-0.13%
2022/10/13	1	30.00	8	29.94	29.25	-7	5,512	-0.13%
2022/10/12	1	31.00	0	0.00	31.75	1	5,457	0.02%
2022/10/11	0	0.00	1	31.60	31.60	-1	5,475	-0.02%
2022/10/07	2	34.75	0	0.00	34.50	2	5,526	0.04%
2022/10/06	5	35.11	5	35.40	35.20	0	5,629	0.00%
2022/10/05	6	36.70	4	36.34	34.95	2	5,636	0.04%
2022/10/04	19	36.29	15	35.65	35.65	4	5,617	0.07%
2022/10/03	0	0.00	1	35.85	35.60	-1	5,559	-0.02%
2022/09/30	10	33.60	11	34.10	34.10	-1	5,627	-0.02%
2022/09/28	3	34.35	0	0.00	32.60	3	5,819	0.05%
2022/09/27	1	35.70	5	35.16	35.70	-4	5,958	-0.07%
2022/09/26	2	34.18	12	35.46	34.50	-10	6,078	-0.16%
2022/09/23	10	38.73	5	38.09	37.80	5	6,239	0.08%
2022/09/22	3	38.55	0	0.00	39.40	3	6,308	0.05%
2022/09/21	1	38.30	0	0.00	38.50	1	6,365	0.02%
2022/09/20	2	39.25	3.2	39.58	39.45	-1.2	6,477	-0.02%
2022/09/19	3	38.40	4	38.78	38.80	-1	6,824	-0.01%
2022/09/16	3	40.03	3	39.65	39.65	0	7,069	0.00%
2022/09/15	1	41.70	2	41.65	41.50	-1	7,099	-0.01%
2022/09/14	1	41.60	0	0.00	41.40	1	7,206	0.01%
2022/09/13	4	46.65	2	46.33	46.15	2	7,262	0.03%
2022/09/12	0	0.00	6	47.29	47.30	-6	7,346	-0.08%
2022/09/08	1	46.75	4	47.05	46.70	-3	7,432	-0.04%
2022/09/07	1.2	46.98	8	47.66	46.60	-6.8	7,553	-0.09%
2022/09/06	1	47.70	4	49.96	47.35	-3	7,572	-0.04%
2022/09/05	12	50.50	0	0.00	50.00	12	7,599	0.16%
2022/09/02	0	0.00	16	53.18	53.10	-16	7,636	-0.21%
2022/09/01	6	52.27	0	0.00	52.10	6	7,613	0.08%
2022/08/31	5	52.00	16	52.75	52.70	-11	7,630	-0.14%
2022/08/30	0	0.00	6	51.67	51.90	-6	7,728	-0.08%
2022/08/29	9	50.04	0	0.00	50.00	9	7,732	0.12%
2022/08/26	3	52.60	2	52.40	52.20	1	7,805	0.01%
2022/08/25	0.1	52.50	6	52.63	52.00	-5.9	8,220	-0.07%
2022/08/24	3	51.53	0	0.00	51.20	3	8,305	0.04%
2022/08/23	6	51.50	8	51.93	52.30	-2	8,552	-0.02%
2022/08/22	1	51.70	1	52.10	51.60	0	8,669	0.00%
2022/08/19	9	52.24	10	51.78	51.50	-1	8,818	-0.01%
2022/08/18	1	50.60	7	50.86	51.70	-6	8,915	-0.07%
2022/08/17	9	51.59	4	51.43	51.30	5	9,106	0.05%
2022/08/16	3	51.33	53	52.31	51.50	-50	9,326	-0.54%
2022/08/15	62	51.92	42	50.97	52.10	20	9,447	0.21%
2022/08/12	31	49.38	6	49.17	49.40	25	9,588	0.26%
2022/08/11	5	48.01	9	48.51	47.15	-4	9,883	-0.04%
2022/08/10	7	47.60	1	47.75	47.25	6	10,563	0.06%
2022/08/09	0	0.00	3	48.80	48.55	-3	10,981	-0.03%
2022/08/08	2	46.75	4	47.83	48.45	-2	11,091	-0.02%
2022/08/05	6	48.72	7	48.56	48.30	-1	11,205	-0.01%
2022/08/04	6	47.13	0	0.00	47.65	6	11,322	0.05%
2022/08/03	2	48.70	7	49.36	47.95	-5	11,415	-0.04%
2022/08/02	2	49.45	0	0.00	49.85	2	11,556	0.02%
2022/08/01	1	51.80	2	51.70	51.80	-1	11,645	-0.01%
2022/07/29	1	51.50	3	51.93	51.30	-2	11,832	-0.02%
2022/07/28	19	52.23	8	50.79	50.50	11	12,076	0.09%
2022/07/27	1	50.20	1	50.60	51.80	0	12,067	0.00%
2022/07/26	4	51.58	3	51.10	50.60	1	12,082	0.01%
2022/07/25	6	54.05	0	0.00	53.10	6	12,159	0.05%
2022/07/22	15	55.37	8	54.55	53.50	7	12,203	0.06%
2022/07/21	7	54.47	4	54.68	54.60	3	12,211	0.02%
2022/07/20	1	52.80	9	52.94	52.80	-8	12,141	-0.07%
2022/07/19	1	51.40	1	51.70	51.20	0	12,121	0.00%
2022/07/18	2	51.80	101	51.50	51.60	-99	12,265	-0.81%	大賣/
2022/07/15	86	50.51	7	50.70	50.90	79	12,369	0.64%
2022/07/14	29	49.89	5	50.48	49.85	24	12,392	0.19%
2022/07/13	2	48.33	4	48.05	47.30	-2	12,370	-0.02%
2022/07/12	5	47.56	9	46.46	46.40	-4	12,471	-0.03%
2022/07/11	0	0.00	3	50.00	49.55	-3	12,595	-0.02%
2022/07/08	4	50.85	60	51.39	50.20	-56	12,660	-0.44%
2022/07/07	57	49.82	11	49.34	49.85	46	12,593	0.37%
2022/07/06	14	49.08	7	49.80	47.05	7	12,540	0.06%
2022/07/05	15	49.41	19	49.64	49.85	-4	12,587	-0.03%
2022/07/04	12	49.05	8	49.30	48.70	4	12,456	0.03%
2022/07/01	7	52.17	8	51.91	49.50	-1	12,473	-0.01%
2022/06/30	4	56.25	9	55.98	55.00	-5	12,261	-0.04%
2022/06/29	1	58.40	0	0.00	57.90	1	12,205	0.01%
2022/06/28	5	59.80	0	0.00	59.30	5	12,197	0.04%
2022/06/27	25	61.99	110	62.03	61.60	-85	12,393	-0.69%	大賣/
2022/06/24	106	59.86	17	59.96	59.30	89	12,246	0.73%	大買/
2022/06/23	7	55.61	6	56.47	55.80	1	12,032	0.01%
2022/06/22	4	57.28	16	56.71	56.30	-12	12,226	-0.10%
2022/06/21	9	59.44	11	58.85	59.70	-2	12,337	-0.02%
2022/06/20	4	59.25	3	60.33	57.80	1	12,706	0.01%
2022/06/17	7	61.83	7	61.57	62.90	0	12,700	0.00%
2022/06/16	8	63.10	1	65.10	62.00	7	12,794	0.05%
2022/06/15	3	64.27	3	64.10	63.90	0	12,834	0.00%
2022/06/14	2	63.70	6	63.67	64.60	-4	13,111	-0.03%
2022/06/13	5	64.80	1	63.80	63.80	4	13,131	0.03%
2022/06/10	1.1	67.03	1	67.20	67.40	0.1	13,181	0.00%
2022/06/09	4.2	68.40	0	0.00	68.40	4.2	13,263	0.03%
2022/06/08	2.1	69.06	3	70.23	69.10	-0.9	13,355	-0.01%
2022/06/07	12	68.43	7	68.27	68.40	5	13,423	0.04%
2022/06/06	4.2	69.17	6	69.08	68.90	-1.9	13,620	-0.01%
2022/06/02	24.1	71.85	30	71.81	70.40	-5.9	13,962	-0.04%
2022/06/01	4	69.73	16	69.98	69.30	-12	13,802	-0.09%
2022/05/31	6	69.67	17	69.85	68.90	-11	14,118	-0.08%
2022/05/30	11	69.17	16	69.06	68.60	-5	14,668	-0.03%
2022/05/27	27	68.54	19	68.66	68.30	8	14,961	0.05%
2022/05/26	7	67.23	4	66.58	66.60	3	14,941	0.02%
2022/05/25	5	67.54	11	67.97	67.80	-6	15,077	-0.04%
2022/05/24	17	67.49	33	68.97	65.80	-16	15,192	-0.11%
2022/05/23	35	68.10	8	68.88	68.00	27	15,277	0.18%
2022/05/20	20	68.67	3	68.43	68.10	17	15,435	0.11%
2022/05/19	11.1	67.22	27	66.83	70.00	-15.9	15,942	-0.10%
2022/05/18	35	69.01	15	68.75	67.20	20	16,525	0.12%
2022/05/17	15	65.22	26	65.65	68.30	-11	16,955	-0.06%
2022/05/16	9	63.08	3	63.47	62.10	6	16,809	0.04%
2022/05/13	10	61.40	7	61.11	61.90	3	16,839	0.02%
2022/05/12	2	59.20	7	60.36	59.00	-5	16,891	-0.03%
2022/05/11	6.1	59.99	0	0.00	59.90	6.1	17,012	0.04%
2022/05/10	7	61.59	14	61.74	62.00	-7	17,418	-0.04%
2022/05/09	10	64.05	0	0.00	62.70	10	17,530	0.06%
2022/05/06	17.1	65.34	10	66.42	66.80	7.1	17,569	0.04%
2022/05/05	23	67.20	25	66.67	67.90	-2	17,534	-0.01%
2022/05/04	5	63.62	2	63.60	63.00	3	17,352	0.02%
2022/05/03	1.1	63.02	12	62.83	63.70	-10.9	17,458	-0.06%
2022/04/29	10	62.57	10	63.98	61.80	0	17,637	0.00%
2022/04/28	9	61.21	8	61.51	60.60	1	17,631	0.01%
2022/04/27	15	59.35	27	59.20	60.70	-12	17,644	-0.07%
2022/04/26	14	63.49	2	64.75	62.00	12	17,537	0.07%
2022/04/25	10.1	64.00	4	63.90	64.10	6.1	17,601	0.03%
2022/04/22	10.3	67.55	7	67.86	67.20	3.3	17,733	0.02%
2022/04/21	4	68.23	24	68.09	70.00	-20	17,835	-0.11%
2022/04/20	6	64.72	13	65.59	66.10	-7	17,915	-0.04%
2022/04/19	7.1	66.10	4	67.28	64.40	3.1	18,028	0.02%
2022/04/18	2	64.75	8	64.99	66.00	-6	18,329	-0.03%
2022/04/15	22.2	67.46	21	66.24	65.50	1.2	18,381	0.01%
2022/04/14	14.4	70.66	4	70.75	70.30	10.4	18,490	0.06%
2022/04/13	6	72.18	6	72.38	72.00	0	18,664	0.00%
2022/04/12	5.5	71.14	13	70.44	71.10	-7.5	18,955	-0.04%
2022/04/11	12.2	72.32	4	71.00	70.60	8.2	19,130	0.04%
2022/04/08	6.1	75.21	0	0.00	74.90	6.1	19,137	0.03%
2022/04/07	8.3	76.73	4.3	78.12	74.60	4	19,217	0.02%
2022/04/06	3.3	79.99	2	79.65	79.50	1.3	19,293	0.01%
2022/04/01	0	0.00	0.7	81.40	81.00	-0.7	19,567	0.00%
2022/03/31	2	81.20	1	81.50	80.50	1	19,790	0.01%
2022/03/30	15	84.31	12	83.87	83.00	3	20,213	0.01%
2022/03/29	8	83.69	18	83.94	83.50	-10	20,437	-0.05%
2022/03/28	9	80.63	6	80.47	81.60	3	21,423	0.01%
2022/03/25	14	83.07	5.8	83.84	80.90	8.2	22,329	0.04%
2022/03/24	16.5	83.45	20	83.36	84.00	-3.5	23,498	-0.01%
2022/03/23	18	83.50	19	83.58	83.00	-1	24,950	0.00%
2022/03/22	8	79.24	20	79.39	80.30	-12	26,654	-0.05%
2022/03/21	94.1	80.22	16.1	80.51	79.40	78.1	28,217	0.28%
2022/03/18	19	78.68	13	78.42	78.90	6	28,579	0.02%
2022/03/17	24.1	78.65	9	78.40	78.80	15.1	28,921	0.05%
2022/03/16	1	73.20	1	74.70	73.70	0	29,336	0.00%
2022/03/15	9	75.30	4	74.50	73.40	5	31,129	0.02%
2022/03/14	10	77.31	6	77.55	77.70	4	31,368	0.01%
2022/03/11	1.3	77.62	1	77.60	77.60	0.3	31,698	0.00%
2022/03/10	7	78.91	14	79.39	78.60	-7	31,936	-0.02%
2022/03/09	14	76.65	13	76.62	76.50	1	32,439	0.00%
2022/03/08	15	77.01	7	76.54	74.00	8	32,770	0.02%
2022/03/07	23	81.12	10.1	80.31	79.40	12.9	32,888	0.04%
2022/03/04	18	86.72	20	86.80	85.10	-2	33,745	-0.01%
2022/03/03	57.2	87.46	60	88.79	85.90	-2.9	33,963	-0.01%
2022/03/02	38	83.66	38	84.31	85.40	0	33,910	0.00%
2022/03/01	2	81.10	12	81.15	82.20	-10	34,540	-0.03%
2022/02/25	9	79.57	15	80.60	78.80	-6	35,296	-0.02%
2022/02/24	30	79.49	20	78.54	77.60	10	35,937	0.03%
2022/02/23	6	82.70	7	82.59	83.10	-1	35,821	0.00%
2022/02/22	23	82.45	8	81.98	80.80	15	35,758	0.04%
2022/02/21	27.4	87.67	54.4	88.94	85.00	-27.1	35,579	-0.08%
2022/02/18	55.3	87.10	27.6	87.06	87.90	27.7	34,946	0.08%
2022/02/17	46.6	83.91	27	84.16	84.40	19.6	34,383	0.06%
2022/02/16	0	0.00	9	80.21	81.90	-9	33,448	-0.03%
2022/02/15	2.1	75.59	0	0.00	74.50	2.1	33,416	0.01%
2022/02/14	22	78.06	1	76.60	76.50	21	33,624	0.06%
2022/02/11	19.2	80.81	11	81.30	80.80	8.2	33,718	0.02%
2022/02/10	18	81.17	11	81.06	81.60	7	33,827	0.02%
2022/02/09	8	77.88	3.2	77.42	77.80	4.8	33,619	0.01%
2022/02/08	0	0.00	4	75.70	76.00	-4	33,705	-0.01%
2022/02/07	6.1	70.88	8	71.75	73.00	-1.9	36,036	-0.01%
2022/01/26	3	70.80	8	71.00	70.80	-5	38,056	-0.01%
2022/01/25	3	71.87	1	70.70	70.70	2	39,434	0.01%
2022/01/24	1	70.90	11	73.11	73.90	-10	39,393	-0.03%
2022/01/21	12.2	75.35	4	74.38	74.30	8.2	40,412	0.02%
2022/01/20	0.2	78.90	0	0.00	78.10	0.2	41,216	0.00%
2022/01/19	2	77.30	2	78.20	78.80	0	42,442	0.00%
2022/01/18	4	79.00	2	79.85	78.50	2	44,432	0.00%
2022/01/17	3	78.90	8	78.34	79.50	-5	45,506	-0.01%
2022/01/14	1	75.50	14	75.69	76.90	-13	46,498	-0.03%
2022/01/13	5	76.50	9	77.08	76.70	-4	48,107	-0.01%
2022/01/12	10	78.62	8	78.71	78.30	2	48,652	0.00%
2022/01/11	14	77.52	8	78.10	77.50	6	48,746	0.01%
2022/01/10	3	81.90	18	81.50	81.30	-15	48,443	-0.03%
2022/01/07	15	83.04	19	82.77	81.30	-4	48,328	-0.01%
2022/01/06	8	84.55	11	85.75	86.00	-3	48,177	-0.01%
2022/01/05	21.6	85.28	9	85.19	84.40	12.6	48,157	0.03%
2022/01/04	18	89.93	13	91.80	88.10	5	48,013	0.01%
2022/01/03	14	91.19	4.4	91.32	91.90	9.6	48,235	0.02%
2021/12/30	8.4	90.88	2	90.35	90.40	6.4	48,191	0.01%
2021/12/29	4	90.53	2	90.80	91.50	2	48,315	0.00%
2021/12/28	8.1	91.27	5	91.42	90.60	3.1	48,344	0.01%
2021/12/27	3	93.70	6	93.82	92.10	-3	48,372	-0.01%
2021/12/24	17	93.39	13	94.28	92.40	4	48,445	0.01%
2021/12/23	18.1	93.59	14	93.59	93.20	4.1	48,136	0.01%
2021/12/22	43	95.73	28	95.37	93.20	15	47,821	0.03%
2021/12/21	26	94.60	36	94.87	94.50	-10	46,950	-0.02%
2021/12/20	38	94.29	39	94.37	92.20	-1	46,584	0.00%
2021/12/17	72	94.99	32	94.40	91.90	40	45,674	0.09%
2021/12/16	99	96.08	129.3	95.09	99.90	-30.3	44,484	-0.07%	大賣/
2021/12/15	52	88.14	71.2	87.64	90.90	-19.2	42,683	-0.04%
2021/12/14	37	82.74	46	83.19	83.30	-9	41,401	-0.02%
2021/12/13	29	82.93	21	83.23	82.20	8	41,340	0.02%
2021/12/10	22.2	87.42	14	88.37	85.10	8.2	40,959	0.02%
2021/12/09	64	89.08	59.5	88.95	87.90	4.6	40,319	0.01%
2021/12/08	25.1	86.03	12	85.41	84.50	13.1	38,530	0.03%
2021/12/07	13.2	86.45	7	86.76	85.00	6.2	38,521	0.02%
2021/12/06	11	85.74	7	85.83	86.30	4	38,274	0.01%
2021/12/03	37	87.54	45	87.75	87.60	-8	38,237	-0.02%
2021/12/02	54	88.61	43	85.36	84.20	11	38,006	0.03%
2021/12/01	19	87.59	28	88.01	90.00	-9	37,940	-0.02%
2021/11/30	28	90.65	41	89.61	87.30	-13	38,752	-0.03%
2021/11/29	71	83.36	64	84.02	85.50	7	39,393	0.02%
2021/11/26	26	84.22	31.3	83.98	83.60	-5.3	39,293	-0.01%
2021/11/25	52.2	90.86	44	90.34	86.60	8.2	38,770	0.02%
2021/11/24	31	89.34	44.5	89.23	87.50	-13.5	37,925	-0.04%
2021/11/23	47.2	92.84	39	91.79	90.90	8.2	37,256	0.02%
2021/11/22	21	100.18	22	100.96	101.00	-1	36,538	0.00%
2021/11/19	13	93.67	25.1	95.68	97.80	-12.1	36,553	-0.03%
2021/11/18	22	92.16	18.5	92.69	91.50	3.5	36,690	0.01%
2021/11/17	24	90.67	16	90.10	90.10	8	36,818	0.02%
2021/11/16	20	85.93	38	89.75	90.00	-18	36,964	-0.05%
2021/11/15	20	81.44	26	81.83	82.00	-6	37,188	-0.02%
2021/11/12	16	78.86	14.4	80.76	81.50	1.7	37,436	0.00%
2021/11/11	46.1	78.67	36	77.43	76.20	10.1	37,598	0.03%
2021/11/10	13.2	81.65	18	82.77	82.50	-4.8	37,702	-0.01%
2021/11/09	36.2	81.91	33	81.83	80.50	3.2	37,964	0.01%
2021/11/08	8	76.75	21	79.97	82.50	-13	37,930	-0.03%
2021/11/05	17	73.97	7	73.69	75.80	10	38,188	0.03%
2021/11/04	156	78.20	188	77.31	75.00	-32	38,440	-0.08%	大買/大賣/
2021/11/03	106	71.05	89.4	73.15	77.80	16.6	36,561	0.05%	大買/
2021/11/02	70	70.45	105	70.87	71.80	-35	34,760	-0.10%	大賣/
2021/11/01	1	65.30	2	65.30	65.30	-1	33,725	0.00%
2021/10/29	29	57.68	65.7	59.06	59.40	-36.7	34,515	-0.11%
2021/10/28	32	54.77	44	54.84	54.00	-12	33,702	-0.04%
2021/10/27	37.2	54.68	22	55.02	54.80	15.2	33,550	0.05%
2021/10/26	67	54.06	65.5	54.93	53.30	1.6	33,331	0.00%
2021/10/25	60.4	51.10	73.1	51.99	51.90	-12.7	32,523	-0.04%
2021/10/22	58	50.44	51.5	50.52	49.25	6.5	32,386	0.02%
2021/10/21	62.1	49.67	79.5	49.83	50.10	-17.4	31,665	-0.05%
2021/10/20	28	46.44	72	46.35	47.80	-44	30,731	-0.14%
2021/10/19	21	43.92	22	43.78	43.70	-1	31,667	0.00%
2021/10/18	2	42.00	5	42.59	42.35	-3	32,925	-0.01%
2021/10/15	7	41.87	8	42.10	41.70	-1	33,757	0.00%
2021/10/14	19	41.23	15	41.25	40.90	4	34,392	0.01%
2021/10/13	6	42.44	5	42.45	41.25	1	34,686	0.00%
2021/10/12	8	43.98	11	44.24	44.35	-3	35,497	-0.01%
2021/10/08	21	44.20	20	44.17	44.00	1	37,557	0.00%
2021/10/07	21.2	41.47	29	41.58	41.90	-7.8	37,643	-0.02%
2021/10/06	22	40.50	6	40.68	40.10	16	37,892	0.04%
2021/10/05	21	40.18	76	39.35	41.40	-55	38,082	-0.14%
2021/10/04	44	40.28	25	39.38	39.00	19	38,070	0.05%
2021/10/01	39.1	43.71	16	44.58	42.50	23.1	38,249	0.06%
2021/09/30	3.2	44.42	7	44.43	45.55	-3.8	38,951	-0.01%
2021/09/29	12	44.43	5	44.24	43.90	7	40,389	0.02%
2021/09/28	31	46.74	14	46.54	45.95	17	40,608	0.04%
2021/09/27	33	47.66	42	47.33	47.50	-9	40,485	-0.02%
2021/09/24	43	46.51	53	46.80	47.40	-10	40,029	-0.02%
2021/09/23	23	46.22	17	46.83	45.30	6	39,699	0.02%
2021/09/22	10	44.73	8	45.03	45.00	2	39,650	0.01%
2021/09/17	9	44.37	17	44.51	44.60	-8	39,727	-0.02%
2021/09/16	17	43.51	20	43.92	43.70	-3	39,486	-0.01%
2021/09/15	9	41.82	5	42.00	41.65	4	39,011	0.01%
2021/09/14	4	43.28	5	43.46	43.00	-1	39,015	0.00%
2021/09/13	10	43.49	7	43.39	43.75	3	38,950	0.01%
2021/09/10	9	44.49	11	43.86	44.40	-2	38,865	-0.01%
2021/09/09	17	43.06	13	43.00	43.05	4	38,532	0.01%
2021/09/08	7	41.82	7	42.69	42.65	0	38,393	0.00%
2021/09/07	5	42.37	3	42.92	41.95	2	38,114	0.01%
2021/09/06	45	46.24	31	45.79	44.65	14	37,693	0.04%
2021/09/03	68.1	46.87	53.2	47.25	47.75	14.9	37,222	0.04%
2021/09/02	128	46.02	97	46.19	44.40	31	35,997	0.09%	大買/
2021/09/01	9	42.66	14	43.53	46.00	-5	34,383	-0.01%
2021/08/31	1	40.70	80	41.23	41.85	-79	33,858	-0.23%
2021/08/30	4	40.69	21.5	40.41	41.00	-17.5	33,717	-0.05%
2021/08/27	26	39.39	22	39.78	39.30	4	33,513	0.01%
2021/08/26	2	41.40	0	0.00	40.65	2	33,343	0.01%
2021/08/25	16	41.83	11	41.91	41.75	5	33,178	0.02%
2021/08/24	12	42.46	9	41.71	41.10	3	33,030	0.01%
2021/08/23	19	42.02	29	42.39	41.90	-10	32,748	-0.03%
2021/08/20	25	40.67	40	40.93	41.25	-15	32,606	-0.05%
2021/08/19	23	41.51	10	42.06	39.70	13	32,280	0.04%
2021/08/18	92	40.16	61.5	39.09	41.45	30.5	31,676	0.10%
2021/08/17	28	39.46	10	37.95	37.70	18	31,272	0.06%
2021/08/16	28	39.67	33	40.28	40.85	-5	30,935	-0.02%
2021/08/13	33	41.15	38	41.48	40.15	-5	30,465	-0.02%
2021/08/12	12	44.28	18	44.89	44.60	-6	29,937	-0.02%
2021/08/11	61	45.08	58	45.11	43.70	3	29,652	0.01%
2021/08/10	81	47.34	79	47.60	47.00	2	29,092	0.01%
2021/08/09	42	47.80	46	47.36	46.75	-4	28,531	-0.01%
2021/08/06	21	51.17	24	52.23	50.30	-3	27,954	-0.01%
2021/08/05	49	52.35	20	52.09	51.60	29	27,647	0.10%
2021/08/04	27	51.90	85.2	51.59	52.10	-58.2	27,390	-0.21%
2021/08/03	28	50.52	30	50.79	50.00	-2	26,617	-0.01%
2021/08/02	21	50.65	32	51.09	51.20	-11	26,334	-0.04%
2021/07/30	48	50.61	62	50.02	49.30	-14	25,659	-0.05%
2021/07/29	63	48.81	48	48.86	48.35	15	24,635	0.06%
2021/07/28	47	50.17	15	48.90	48.35	32	23,531	0.14%
2021/07/27	6	52.33	22.1	53.44	53.70	-16.1	22,725	-0.07%
2021/07/26	42	47.70	48.1	47.32	48.90	-6.1	22,499	-0.03%
2021/07/23	102.5	46.58	71.1	46.76	45.50	31.4	21,927	0.14%	大買/
2021/07/22	47	43.33	27.5	44.40	45.85	19.6	20,763	0.09%
2021/07/21	7	40.71	49.7	41.17	41.70	-42.7	19,908	-0.21%
2021/07/20	39	38.09	38	38.51	37.95	1	19,913	0.01%
2021/07/19	17.4	38.14	28	38.22	37.65	-10.7	19,397	-0.05%
2021/07/16	21	38.76	24.2	38.73	38.20	-3.2	19,134	-0.02%
2021/07/15	56.2	37.12	22	37.52	38.10	34.2	18,300	0.19%
2021/07/14	7	34.29	29	35.25	35.75	-22	16,131	-0.14%
2021/07/13	10	33.99	6	33.19	32.50	4	15,611	0.03%
2021/07/12	7	34.14	5	35.68	33.40	2	15,289	0.01%
2021/07/09	2	33.50	8	33.83	34.00	-6	14,899	-0.04%
2021/07/08	17	34.68	14	35.66	34.00	3	14,827	0.02%
2021/07/07	17	34.04	59	34.29	35.10	-42	14,547	-0.29%
2021/07/06	59	34.18	69	34.70	34.70	-10	13,853	-0.07%
2021/07/05	7	31.42	144.1	31.34	31.90	-137.1	12,818	-1.07%	大賣/鉅額交易
2021/07/02	16	28.99	19	28.73	29.00	-3	12,647	-0.02%
2021/07/01	20	28.46	2	29.03	28.30	18	12,890	0.14%
2021/06/30	19	28.38	12	28.63	28.90	7	12,945	0.05%
2021/06/29	9	28.98	29	28.93	28.60	-20	13,017	-0.15%
2021/06/28	27	27.84	101	28.72	29.25	-74	12,711	-0.58%	大賣/
2021/06/25	26	26.87	30	26.93	26.60	-4	12,251	-0.03%
2021/06/24	3	25.85	0	0.00	25.65	3	12,114	0.02%
2021/06/23	6	25.38	11	25.85	25.95	-5	12,149	-0.04%
2021/06/22	12	26.05	0	0.00	25.10	12	12,156	0.10%
2021/06/21	51	26.20	2	26.25	25.70	49	12,131	0.40%
2021/06/18	10	27.65	11	26.85	26.80	-1	12,212	-0.01%
2021/06/17	0	0.00	7	26.98	27.00	-7	12,184	-0.06%
2021/06/16	24	26.20	0	0.00	26.00	24	12,135	0.20%
2021/06/15	0	0.00	17	26.92	26.85	-17	12,105	-0.14%
2021/06/11	8	26.30	0	0.00	26.45	8	12,121	0.07%
2021/06/10	17	27.15	4	26.98	26.25	13	12,153	0.11%
2021/06/09	12	26.88	8	26.55	26.95	4	12,165	0.03%
2021/06/08	21	26.21	6	26.30	26.40	15	11,988	0.13%
2021/06/07	5	25.94	2	26.75	25.85	3	11,947	0.03%
2021/06/04	1	25.95	1	26.05	26.10	0	11,855	0.00%
2021/06/03	2	25.90	3	26.42	25.95	-1	11,841	-0.01%
2021/06/02	6	25.78	3	26.47	25.55	3	11,831	0.03%
2021/06/01	4	26.44	7	26.60	26.20	-3	11,793	-0.03%
2021/05/31	5	26.22	2	26.00	26.50	3	11,751	0.03%
2021/05/28	8	25.55	51	25.66	25.55	-43	11,981	-0.36%
2021/05/27	16	23.90	6	24.24	24.30	10	11,942	0.08%
2021/05/26	4	23.68	1	23.95	23.75	3	11,945	0.03%
2021/05/25	7	23.94	4	24.49	23.60	3	11,982	0.03%
2021/05/24	17	23.16	5	22.71	23.25	12	12,050	0.10%
2021/05/21	1	22.05	0	0.00	21.95	1	11,999	0.01%
2021/05/20	5	21.45	0	0.00	21.35	5	12,096	0.04%
2021/05/19	2	22.35	1	22.20	22.10	1	12,097	0.01%
2021/05/18	6	21.46	10	21.20	21.80	-4	12,151	-0.03%
2021/05/17	6	19.97	0	0.00	19.90	6	12,151	0.05%
2021/05/14	1	23.20	1	23.45	22.10	0	12,055	0.00%
2021/05/13	7	21.96	12	21.87	22.50	-5	11,986	-0.04%
2021/05/12	21	23.54	2	23.58	22.75	19	11,919	0.16%
2021/05/11	27	25.55	5	26.05	25.25	22	11,737	0.19%
2021/05/10	3	27.90	12	28.35	27.80	-9	11,608	-0.08%
2021/05/07	0	0.00	3	27.20	27.20	-3	11,453	-0.03%
2021/05/06	2	25.63	2	25.30	25.60	0	11,383	0.00%
2021/05/05	23	25.97	17	25.83	25.00	6	11,293	0.05%
2021/05/04	33	26.87	13	27.65	26.20	20	11,135	0.18%
2021/05/03	18	29.06	15	30.26	28.85	3	10,869	0.03%
2021/04/29	34	30.60	19	30.74	30.60	15	10,593	0.14%
2021/04/28	22	31.75	43	31.79	31.80	-21	10,243	-0.21%
2021/04/27	88	31.05	34	30.88	30.55	54	9,693	0.56%
2021/04/26	65	29.26	55	29.38	29.75	10	8,976	0.11%
2021/04/23	6	26.83	7	26.46	27.05	-1	8,051	-0.01%
2021/04/22	22	26.36	14	25.91	25.20	8	7,897	0.10%
2021/04/21	23	26.75	34	26.81	26.75	-11	7,743	-0.14%
2021/04/20	7	25.95	15	26.07	25.65	-8	7,542	-0.11%
2021/04/19	2	24.60	1	25.00	24.90	1	7,507	0.01%
2021/04/16	3	24.97	1	25.00	24.90	2	7,506	0.03%
2021/04/15	4	24.81	8	25.01	25.20	-4	7,505	-0.05%
2021/04/14	23	24.83	6	25.23	24.65	17	7,507	0.23%
2021/04/13	22	26.63	19	26.44	25.65	3	7,429	0.04%
2021/04/12	28	28.34	24	28.36	27.60	4	7,244	0.06%
2021/04/09	12	27.95	14	27.36	27.35	-2	7,006	-0.03%
2021/04/08	7	26.43	4	26.43	26.10	3	6,539	0.05%
2021/04/07	11	25.43	16	25.55	26.90	-5	6,411	-0.08%
2021/04/06	7	24.16	20	24.85	24.55	-13	6,453	-0.20%
2021/04/01	31	23.94	42	24.10	24.40	-11	6,650	-0.17%
2021/03/31	13	23.52	6	23.37	23.05	7	6,498	0.11%
2021/03/29	0	22.30	0	0.00	22.40	0	6,634	0.00%
2021/03/25	3	22.78	0	0.00	22.75	3	6,999	0.04%
2021/03/24	5	23.28	6	23.35	23.30	-1	7,068	-0.01%
2021/03/23	12	24.38	23	24.18	23.70	-11	7,298	-0.15%
2021/03/19	0	23.75	0	0.00	23.75	0	7,246	0.00%
2021/03/18	0	0.00	0.1	23.85	23.60	-0.1	7,317	0.00%
2021/03/17	4	23.63	1	23.85	23.60	3	7,592	0.04%
2021/03/16	20	23.65	1	23.65	23.60	19	7,732	0.25%
2021/03/15	4	23.74	15	23.76	24.20	-11	7,843	-0.14%
2021/03/11	0	0.00	7	22.26	22.50	-7	8,751	-0.08%
2021/03/10	3	22.12	0	0.00	22.00	3	8,925	0.03%
2021/03/09	1	22.20	1	22.10	22.05	0	9,104	0.00%
2021/03/08	3	22.05	1	23.20	22.00	2	9,446	0.02%
2021/03/05	4	22.49	0	0.00	22.50	4	9,853	0.04%
2021/03/04	2	23.28	1	23.15	22.80	1	10,065	0.01%
2021/03/03	10	23.60	3	23.33	23.15	7	10,324	0.07%
2021/03/02	0	0.00	6	25.27	25.30	-6	10,218	-0.06%
2021/02/26	4	23.01	1	23.10	23.00	3	10,230	0.03%
2021/02/25	5	23.56	0	0.00	23.55	5	10,884	0.05%
2021/02/24	7	24.29	13	24.40	24.25	-6	10,966	-0.05%
2021/02/23	6	23.61	0	0.00	23.40	6	10,839	0.06%
2021/02/22	9	23.65	3	23.93	23.90	6	10,788	0.06%
2021/02/19	1	22.60	1	23.10	23.10	0	10,673	0.00%
2021/02/18	11	22.71	6	22.40	22.85	5	10,663	0.05%
2021/02/17	0	0.00	3	22.47	22.45	-3	10,550	-0.03%
2021/02/04	3	21.10	0	0.00	20.95	3	10,468	0.03%
2021/02/03	0	0.00	1	21.20	21.05	-1	10,451	-0.01%
2021/02/01	0	0.00	2	20.60	20.05	-2	10,433	-0.02%
2021/01/29	1	21.20	1	21.15	20.60	0	10,480	0.00%
2021/01/28	1	21.45	1	22.00	21.40	0	10,481	0.00%
2021/01/27	1	21.30	0	0.00	21.85	1	10,410	0.01%
2021/01/22	1	20.65	0	0.00	21.25	1	10,346	0.01%
2021/01/19	2	22.30	0	0.00	22.00	2	10,310	0.02%
2021/01/18	0	0.00	2	21.25	21.50	-2	10,283	-0.02%
2021/01/15	4	22.10	0	0.00	21.90	4	10,273	0.04%
2021/01/14	3	23.13	3	22.95	23.25	0	10,208	0.00%
2021/01/13	1	22.40	2.1	22.48	22.65	-1.1	10,221	-0.01%
2021/01/12	5	22.40	0	0.00	21.75	5	10,497	0.05%
2021/01/11	4	22.16	1	22.20	22.80	3	10,476	0.03%
2021/01/08	1	22.50	0.2	23.35	22.50	0.8	10,420	0.01%
2021/01/07	6	22.94	0	0.00	23.00	6	10,327	0.06%
2021/01/06	7	23.04	15	23.35	22.75	-8	10,263	-0.08%
2021/01/05	7	23.93	4	24.03	23.70	3	10,140	0.03%
2021/01/04	7	24.12	5	24.00	24.00	2	10,074	0.02%
2020/12/31	4	24.34	5	24.45	24.40	-1	9,957	-0.01%
2020/12/30	16	25.33	6	25.40	25.10	10	9,864	0.10%
2020/12/29	34	26.13	9	25.54	25.00	25	9,700	0.26%
2020/12/28	0	0.00	35	26.82	27.10	-35	9,191	-0.38%
2020/12/25	6	24.80	2	24.75	24.65	4	8,791	0.05%
2020/12/24	4	25.04	4	25.31	24.60	0	8,713	0.00%
2020/12/23	0	0.00	1	23.85	24.35	-1	8,513	-0.01%
2020/12/22	5	24.39	0	0.00	23.55	5	8,524	0.06%
2020/12/21	9	24.73	1	24.45	24.55	8	8,407	0.10%
2020/12/18	1	24.00	2	23.90	24.25	-1	8,315	-0.01%
2020/12/17	47	23.91	48	23.90	23.60	-1	8,165	-0.01%
2020/12/16	1	23.05	0	0.00	22.95	1	7,958	0.01%
2020/12/14	0	0.00	8	24.45	23.85	-8	7,872	-0.10%
2020/12/11	8	24.30	1	24.60	24.30	7	7,860	0.09%
2020/12/10	9	23.28	1	23.50	23.50	8	7,593	0.11%
2020/12/09	2.5	24.63	1	24.65	24.65	1.5	7,409	0.02%
2020/12/08	18	25.16	10.6	25.29	25.30	7.5	7,259	0.10%
2020/12/07	1	24.45	3.1	24.40	24.50	-2.1	6,682	-0.03%
2020/12/04	0	0.00	14	21.76	22.30	-14	6,248	-0.22%
2020/12/03	4	20.93	2	21.30	20.30	2	6,111	0.03%
2020/12/02	10	22.10	23	21.71	21.45	-13	6,069	-0.21%
2020/12/01	18	21.24	8	21.08	21.40	10	6,135	0.16%
2020/11/30	5	20.29	4	20.46	20.20	1	5,683	0.02%
2020/11/26	2	18.25	14	18.88	19.10	-12	5,195	-0.23%
2020/11/25	11	18.19	0	0.00	18.15	11	4,977	0.22%
2020/11/24	13	18.95	11	19.05	18.45	2	4,843	0.04%
2020/11/23	0	0.00	17	18.57	19.00	-17	4,156	-0.41%
2020/11/20	0	0.00	7	17.09	17.30	-7	3,988	-0.18%
2020/11/19	3	16.55	30	16.53	16.55	-27	3,931	-0.69%
2020/11/18	0	0.00	2	16.55	16.45	-2	3,954	-0.05%
2020/11/17	7	16.61	0	0.00	16.50	7	4,041	0.17%
2020/11/16	0	0.00	4	16.95	16.60	-4	4,140	-0.10%
2020/11/13	0	0.00	0.5	16.45	16.45	-0.5	4,152	-0.01%
2020/11/12	4	16.50	2	16.60	16.50	2	4,158	0.05%
2020/11/11	2	16.70	4.4	16.72	16.65	-2.4	4,168	-0.06%
2020/11/10	6	17.10	0	0.00	16.75	6	4,182	0.14%
2020/11/09	1	17.45	8	17.70	17.45	-7	4,150	-0.17%
2020/11/06	42	17.48	37	17.61	17.60	5	4,154	0.12%
2020/11/05	0	0.00	2	17.58	17.05	-2	4,090	-0.05%
2020/11/04	0	0.00	2	17.25	17.25	-2	4,071	-0.05%
2020/10/30	6	16.83	0	0.00	16.70	6	4,179	0.14%
2020/10/29	1	17.10	0	0.00	17.15	1	4,245	0.02%
2020/10/27	2	18.23	0	0.00	17.70	2	4,427	0.05%
2020/10/23	5	18.41	5	18.59	18.90	0	4,402	0.00%
2020/10/22	6	18.68	0	0.00	18.35	6	4,398	0.14%
2020/10/21	4	18.81	1	19.35	19.00	3	4,391	0.07%
2020/10/20	3	19.70	5	20.24	19.85	-2	4,334	-0.05%
2020/10/19	0	0.00	13	19.05	19.05	-13	4,077	-0.32%
2020/10/16	0	0.00	1	17.70	17.35	-1	4,197	-0.02%
2020/10/15	1	17.60	0	0.00	17.55	1	4,225	0.02%
2020/10/14	0	0.00	2	17.58	17.65	-2	4,353	-0.05%
2020/10/13	0	0.00	2	17.20	17.05	-2	4,797	-0.04%
2020/10/12	5	17.00	3	17.08	17.15	2	4,845	0.04%
2020/10/08	4	17.23	0	0.00	17.20	4	4,954	0.08%
2020/10/07	4	18.06	5	17.60	17.50	-1	5,256	-0.02%
2020/10/06	1	17.10	6.5	17.25	17.30	-5.5	5,375	-0.10%
2020/10/05	1	16.80	1	16.65	16.65	0	5,479	0.00%
2020/09/30	0	0.00	7	16.49	16.45	-7	5,467	-0.13%
2020/09/29	7	15.91	3	15.80	15.55	4	5,449	0.07%
2020/09/28	4	17.16	1	17.05	17.05	3	5,473	0.05%
2020/09/16	12	9.53	0	0.00	9.41	12	5,542	0.22%
2020/09/14	0	0.00	13	9.81	10.15	-13	5,374	-0.24%
2020/09/11	12	9.33	5	9.42	9.50	7	5,211	0.13%
2020/09/10	6	9.90	0	0.00	9.80	6	5,174	0.12%
2020/09/09	1	9.90	0	0.00	9.99	1	5,154	0.02%
2020/09/08	4	10.05	0	0.00	9.98	4	5,201	0.08%
2020/09/07	20	10.30	20	10.65	10.05	0	5,180	0.00%
2020/09/04	2	10.30	0	0.00	10.25	2	5,126	0.04%
2020/09/03	1	10.25	0	0.00	10.25	1	5,135	0.02%
2020/09/02	0	0.00	4	10.20	10.15	-4	5,144	-0.08%
2020/09/01	2	10.10	13	10.19	10.05	-11	5,150	-0.21%
2020/08/31	7	10.11	0	0.00	10.05	7	5,140	0.14%
2020/08/27	7	10.51	0	0.00	10.25	7	5,453	0.13%
2020/08/26	5	11.58	8	11.15	10.60	-3	5,289	-0.06%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	12	9.88	10.30	-12	4,826	-0.25%
2020/08/20	6	9.69	10	9.22	9.22	-4	4,736	-0.08%
2020/08/19	6	9.94	1	9.95	9.94	5	4,687	0.11%
2020/08/18	1	9.86	0	0.00	9.87	1	4,663	0.02%
2020/08/17	0	0.00	11	9.94	9.94	-11	4,654	-0.24%
2020/08/14	10	9.83	1	9.88	9.80	9	4,642	0.19%
2020/08/13	1	9.94	10	10.00	9.86	-9	4,635	-0.19%
2020/08/12	4	10.05	0	0.00	10.10	4	4,617	0.09%
2020/08/11	0	0.00	11	10.26	10.40	-11	4,521	-0.24%
2020/08/10	4	9.47	0	0.00	9.46	4	4,401	0.09%
2020/08/07	0	0.00	1	9.75	9.66	-1	4,395	-0.02%
2020/08/06	4	9.77	0	0.00	9.74	4	4,390	0.09%
2020/08/05	5	9.83	1	9.85	9.85	4	4,378	0.09%
2020/08/03	1	9.77	0	0.00	9.77	1	4,362	0.02%
2020/07/31	0	0.00	4	10.09	9.97	-4	4,350	-0.09%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	2	9.87	11	9.83	9.82	-9	4,343	-0.21%
2020/07/28	1	9.75	3	9.80	9.51	-2	4,339	-0.05%
2020/07/27	3	10.12	7	10.12	10.10	-4	4,318	-0.09%
2020/07/24	2	10.65	2	10.58	10.45	0	4,274	0.00%
2020/07/23	9	10.85	17	10.98	11.05	-8	4,198	-0.19%
2020/07/22	1	10.60	3	10.52	11.00	-2	4,048	-0.05%
2020/07/21	2	10.80	1	10.30	10.60	1	3,991	0.03%
2020/07/20	11	9.62	7	9.20	10.10	4	3,962	0.10%
2020/07/17	10	10.25	9	9.99	9.95	1	3,936	0.03%
2020/07/16	8	10.30	2	10.40	10.35	6	3,912	0.15%
2020/07/15	5	10.22	2	10.70	10.25	3	3,905	0.08%
2020/07/14	8	10.61	17	10.83	10.60	-9	3,919	-0.23%
2020/07/13	29	10.32	63	10.17	11.45	-34	3,884	-0.88%
2020/07/10	8	10.78	0	0.00	10.65	8	3,708	0.22%
2020/07/09	7	11.80	1	11.80	11.80	6	3,645	0.16%
2020/07/08	76	13.36	17	13.60	13.10	59	3,509	1.68%
2020/07/07	2	12.50	0	0.00	12.50	2	3,052	0.07%
2020/07/06	10	10.85	12	11.35	11.40	-2	3,002	-0.07%
2020/07/03	38	10.16	41	10.19	10.40	-3	2,902	-0.10%
2020/07/02	2	9.45	25	9.34	9.47	-23	2,592	-0.89%
2020/07/01	0	0.00	37	8.61	8.61	-37	2,418	-1.53%
2020/06/29	1	7.82	0	0.00	7.82	1	2,285	0.04%
2020/06/24	9	7.96	0	0.00	7.96	9	2,243	0.40%
2020/06/19	4	7.85	1	7.85	7.73	3	2,072	0.14%
2020/06/18	1	7.85	2	7.91	7.84	-1	2,045	-0.05%
2020/06/17	11	7.95	1	7.90	7.89	10	2,033	0.49%
2020/06/16	21	7.93	0	0.00	7.99	21	2,014	1.04%
2020/06/15	13	7.85	20	7.85	8.10	-7	1,981	-0.35%
2020/06/12	0	0.00	20	7.25	7.40	-20	1,893	-1.06%
2020/06/11	13	7.72	0	0.00	7.50	13	1,869	0.70%
2020/06/10	10	7.92	0	0.00	7.90	10	1,823	0.55%
2020/06/09	8	8.26	0.4	8.18	8.20	7.6	1,772	0.43%
2020/06/08	5	8.05	0	0.00	8.37	5	1,724	0.29%
2020/06/05	5	8.15	0	0.00	8.04	5	1,673	0.30%
2020/06/04	26	8.18	40	8.17	8.19	-14	1,633	-0.86%
2020/06/03	43	7.95	0	0.00	8.25	43	1,531	2.81%
2020/05/22	0	0.00	50	6.24	6.22	-50	1,491	-3.35%
2020/05/14	6	6.66	0	0.00	6.14	6	1,430	0.42%
2020/05/12	6	6.71	0	0.00	6.73	6	1,399	0.43%
2020/05/11	1	6.76	0	0.00	6.68	1	1,390	0.07%
2020/05/05	0	0.00	5	6.67	6.69	-5	1,340	-0.37%
2020/04/22	5	5.87	0	0.00	6.05	5	1,307	0.38%
2020/04/21	5	6.15	0	0.00	6.10	5	1,293	0.39%
2020/04/20	10	6.52	0	0.00	6.37	10	1,276	0.78%
2020/04/17	31	6.71	0	0.00	6.53	31	1,265	2.45%
2020/04/16	0	0.00	3	6.10	6.49	-3	1,214	-0.25%
2020/04/15	65	5.79	2	5.86	5.90	63	1,172	5.37%
2020/04/13	4	5.54	0	0.00	5.58	4	1,147	0.35%
2020/04/10	0	0.00	1	5.76	5.64	-1	1,146	-0.09%
2020/04/09	2	5.46	3	5.84	5.50	-1	1,140	-0.09%
2020/04/08	3	5.21	2	5.48	5.58	1	1,136	0.09%
2020/03/27	5	5.01	0	0.00	5.00	5	1,218	0.41%
2020/03/26	10	5.09	0	0.00	5.05	10	1,233	0.81%
2020/03/24	0	0.00	15	4.34	4.56	-15	1,377	-1.09%
2020/03/23	0	0.00	5	4.34	4.15	-5	1,399	-0.36%
2020/03/12	2	5.52	0	0.00	5.55	2	1,487	0.13%
2020/03/11	3	6.04	0	0.00	6.00	3	1,485	0.20%
2020/02/27	2	7.01	6	7.10	7.06	-4	1,355	-0.30%
2020/02/26	0	7.46	0	0.00	7.46	0	1,243	0.00%
2020/02/25	10	8.28	0	0.00	8.28	10	1,221	0.82%
2020/02/24	0	0.00	2	9.20	9.20	-2	1,171	-0.17%
2020/02/21	4	9.37	0	0.00	9.30	4	1,173	0.34%
2020/01/30	10	9.23	0	0.00	9.27	10	1,172	0.85%
2020/01/14	0	10.40	0	0.00	10.45	0	1,187	0.00%
2019/12/31	5	10.75	0	0.00	10.80	5	1,151	0.43%
2019/12/30	0	0.00	20	10.94	10.90	-20	1,141	-1.75%
2019/12/27	20	10.45	0	0.00	10.60	20	1,087	1.84%
2019/12/20	0	0.00	11	10.95	10.85	-11	992	-1.11%
2019/12/19	10	10.65	10	10.35	10.65	0	869	0.00%
2019/12/18	10	10.45	0	0.00	10.45	10	815	1.23%
2019/12/16	1	9.80	0	0.00	9.87	1	721	0.14%
2019/12/12	0	0.00	1	9.89	9.87	-1	710	-0.14%
2019/12/06	1	9.51	0	0.00	9.49	1	643	0.16%
2019/11/25	2	8.82	0	0.00	8.84	2	616	0.32%
2019/11/22	5	9.07	0	0.00	8.98	5	605	0.83%
2019/11/20	5	9.15	0	0.00	9.15	5	590	0.85%
2019/11/06	2	9.42	0	0.00	9.40	2	578	0.35%
2019/11/01	0	0.00	0.4	9.40	9.40	-0.4	583	-0.07%
2019/10/08	0	0.00	20	10.45	10.35	-20	760	-2.63%
2019/09/05	0	11.15	1	11.00	11.25	-1	842	-0.12%
2019/08/23	0	0.00	1	10.70	10.65	-1	1,031	-0.10%
2019/08/20	0	0.00	20	10.85	10.75	-20	1,069	-1.87%
2019/08/07	0	10.60	20	10.70	10.65	-20	1,304	-1.53%
2019/08/06	1	10.40	58	10.32	10.45	-57	1,306	-4.36%
2019/07/25	0	0.00	1	11.95	11.80	-1	1,249	-0.08%
2019/07/19	1	11.30	0	0.00	11.35	1	1,120	0.09%
2019/06/20	0	0.00	1	10.75	10.65	-1	1,065	-0.09%
2019/06/10	0	0.00	30	11.38	11.35	-30	1,041	-2.88%
2019/06/06	1	11.50	1	11.35	11.25	0	1,035	0.00%
2019/06/05	0	0.00	2	11.55	11.45	-2	1,031	-0.19%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	4	11.66	0	0.00	11.85	4	996	0.40%
2019/05/24	0	0.00	50	10.78	11.05	-50	913	-5.48%
2019/05/23	51	11.00	0	0.00	11.05	51	991	5.14%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/10	0	0.00	0.4	10.00	10.05	-0.4	678	-0.06%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	10.10	0	0.00	10.20	0	658	0.00%
2019/02/22	0	0.00	15	11.52	11.40	-15	666	-2.25%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/02/20	3	9.65	0	0.00	9.63	3	524	0.57%
2018/12/26	20	9.98	0	0.00	9.90	20	578	3.46%
2018/12/22	10	10.10	0	0.00	10.10	10	574	1.74%
2018/12/21	0	0.00	5	10.30	10.10	-5	574	-0.87%
2018/12/20	0	0.00	2	10.40	10.40	-2	546	-0.37%
2018/12/19	7	10.21	0	0.00	10.80	7	523	1.34%
2018/11/05	0	0.00	1	8.78	8.78	-1	651	-0.15%
2018/11/01	0	0.00	6	8.79	9.00	-6	670	-0.89%
2018/10/26	0	0.00	15	8.15	8.03	-15	744	-2.01%
2018/10/25	0	0.00	1.6	8.05	8.07	-1.6	774	-0.21%
2018/10/18	1	9.60	0	0.00	9.55	1	775	0.13%
2018/10/11	5	9.70	1	9.68	9.68	4	839	0.48%
2018/10/09	0	0.00	1	10.80	10.75	-1	861	-0.12%
2018/09/27	2	11.45	0	0.00	11.45	2	1,040	0.19%
2018/09/25	3	11.50	0	0.00	11.45	3	1,061	0.28%
2018/09/21	0	0.00	3	11.65	11.65	-3	1,067	-0.28%
2018/09/20	5	11.44	0	0.00	11.45	5	1,064	0.47%
2018/09/18	3	11.25	0	0.00	11.30	3	1,078	0.28%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/10	0	0.00	5	11.60	11.60	-5	1,190	-0.42%
2018/08/17	3	12.30	0	0.00	12.25	3	2,564	0.12%
2018/08/13	5	12.00	0	0.00	12.30	5	2,638	0.19%
2018/08/10	2	13.10	0	0.00	12.90	2	2,604	0.08%
2018/08/09	2	13.50	0	0.00	13.65	2	2,580	0.08%
2018/08/02	4	14.23	0	0.00	13.90	4	2,625	0.15%
2018/07/23	2	13.45	0	0.00	13.45	2	2,531	0.08%
2018/07/20	4	13.83	0	0.00	13.80	4	2,530	0.16%
2018/07/18	2	14.00	0	0.00	14.05	2	2,508	0.08%
2018/07/17	2	14.05	0	0.00	14.00	2	2,504	0.08%
2018/07/13	0	0.00	0.7	13.45	13.45	-0.7	2,337	-0.03%
2018/07/05	2	12.45	0	0.00	12.35	2	2,339	0.09%
2018/06/26	2	12.90	0	0.00	13.05	2	2,357	0.08%
2018/06/19	0	0.00	5	14.54	14.30	-5	2,312	-0.22%
2018/06/15	2	14.43	0	0.00	14.80	2	2,293	0.09%
2018/06/14	11	14.15	0	0.00	14.15	11	2,251	0.49%
2018/06/12	7	14.24	0	0.00	14.20	7	2,234	0.31%
2018/06/11	2	14.50	0	0.00	14.10	2	2,217	0.09%
2018/06/08	7	14.69	0	0.00	14.60	7	2,191	0.32%
2018/06/07	5	14.85	30	14.97	14.80	-25	2,186	-1.14%
2018/06/06	30	15.07	0	0.00	15.10	30	2,157	1.39%
2018/06/04	0	0.00	10	14.75	14.70	-10	2,062	-0.48%
2018/06/01	0	0.00	10	14.40	14.30	-10	2,029	-0.49%
2018/05/31	11	15.00	3	14.80	14.70	8	1,961	0.41%
2018/05/30	3	14.95	3	14.95	15.35	0	1,847	0.00%
2018/05/29	24	15.26	32	15.58	15.70	-8	1,679	-0.48%
2018/05/28	6	13.85	124	14.11	14.30	-118	1,306	-9.04%	大賣/鉅額交易
2018/05/25	22	12.97	0	0.00	13.05	22	1,166	1.89%
2018/05/16	0	0.00	5	11.68	11.80	-5	1,059	-0.47%
2018/05/15	5	11.60	0	0.00	11.55	5	1,050	0.48%
2018/05/11	4	11.50	15	11.68	11.50	-11	1,137	-0.97%
2018/05/10	15	11.63	0	0.00	11.60	15	1,137	1.32%
2018/05/09	0	0.00	4	11.15	11.55	-4	1,135	-0.35%
2018/05/03	2	10.70	0	0.00	10.75	2	1,327	0.15%
2018/04/24	1	11.00	0	0.00	11.00	1	1,631	0.06%
2018/04/23	0	0.00	15	11.15	11.15	-15	1,660	-0.90%
2018/04/17	5	11.65	0	0.00	11.40	5	1,764	0.28%
2018/04/11	5	11.75	0	0.00	11.75	5	1,974	0.25%
2018/04/10	2	11.65	0	0.00	11.80	2	2,199	0.09%
2018/04/02	0	0.00	4	11.90	11.90	-4	2,296	-0.17%
2018/03/31	0	0.00	4	11.90	11.75	-4	2,398	-0.17%
2018/03/27	3	12.45	2	12.45	12.35	1	2,841	0.04%
2018/03/15	2	13.05	0	0.00	13.10	2	2,871	0.07%
2018/03/09	2	12.95	0	0.00	12.95	2	2,974	0.07%
2018/03/08	2	13.00	0	0.00	12.95	2	3,025	0.07%
2018/03/07	1	12.95	0	0.00	12.90	1	3,024	0.03%
2018/02/22	5	13.80	0	0.00	13.70	5	3,524	0.14%
2018/02/07	5	14.10	0	0.00	13.95	5	3,590	0.14%
2018/02/06	17	13.81	3	14.20	13.60	14	3,657	0.38%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/01	1	15.50	0	0.00	15.55	1	3,837	0.03%
2018/01/31	6	15.70	3	15.40	15.55	3	3,861	0.08%
2018/01/30	0	0.00	15	15.92	15.70	-15	3,919	-0.38%
2018/01/29	17	15.86	17	16.16	16.15	0	3,953	0.00%
2018/01/26	2	15.68	0	0.00	15.55	2	3,923	0.05%
2018/01/23	3	15.93	10	15.98	15.85	-7	4,214	-0.17%
2018/01/22	10	15.07	0	0.00	15.90	10	4,257	0.23%
2018/01/16	0	0.00	1	15.50	15.95	-1	4,929	-0.02%
2018/01/10	3	15.10	0	0.00	15.15	3	5,052	0.06%
2018/01/08	101	15.70	0	0.00	15.50	101	5,334	1.89%	大買/鉅額交易
2018/01/05	0	0.00	15	16.38	16.10	-15	5,345	-0.28%
2018/01/04	117	16.11	28	16.43	16.80	89	5,258	1.69%	大買/