鈺創 (5351)-兆豐-寶成券商分點個股進出

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
48.05
漲跌
▲0.05
漲幅
+0.10%
成交量
1,126張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/08	3	47.92	0	0.00	48.05	3	5,798	0.05%
2024/05/03	2	47.60	0	0.00	47.60	2	5,841	0.03%
2024/04/30	2	48.10	1	48.50	47.90	1	5,986	0.02%
2024/04/29	0	0.00	3	48.18	48.55	-3	6,094	-0.05%
2024/04/26	3	47.95	2	48.00	47.45	1	6,198	0.02%
2024/04/25	1	47.60	0	0.00	47.55	1	6,268	0.02%
2024/04/24	22	49.10	1	49.00	48.20	21	6,378	0.33%
2024/04/23	5	46.88	8	46.58	47.00	-3	6,497	-0.05%
2024/04/22	44	46.94	42	46.59	44.05	2	6,937	0.03%
2024/04/19	4	45.84	0	0.00	45.50	4	7,481	0.05%
2024/04/18	2	48.35	0	0.00	48.20	2	7,501	0.03%
2024/04/17	0	0.00	5	48.43	48.50	-5	7,725	-0.06%
2024/04/16	8	48.03	0	0.00	47.60	8	7,773	0.10%
2024/04/15	18.1	51.29	0	0.00	50.20	18.1	7,719	0.23%
2024/04/12	6	53.32	15	54.12	53.00	-9	7,663	-0.12%
2024/04/11	10	52.70	2	52.65	52.40	8	7,305	0.11%
2024/04/10	3	53.80	7.1	53.55	52.50	-4.1	7,296	-0.06%
2024/04/09	50	51.74	0	0.00	52.40	50	7,184	0.70%
2024/04/02	3	52.80	3	52.90	52.80	0	7,671	0.00%
2024/04/01	9	52.80	11	52.97	52.90	-2	7,783	-0.03%
2024/03/29	0	0.00	4	51.50	50.80	-4	7,734	-0.05%
2024/03/28	7.1	51.10	7	51.10	50.90	0.1	7,748	0.00%
2024/03/27	5	52.42	1	52.00	52.00	4	7,800	0.05%
2024/03/26	14	52.11	31	52.21	52.00	-17	7,791	-0.22%
2024/03/25	7	51.50	10	51.07	51.70	-3	7,732	-0.04%
2024/03/22	2	50.80	1	50.70	50.40	1	7,963	0.01%
2024/03/21	0	0.00	3	50.33	50.50	-3	8,142	-0.04%
2024/03/20	1	50.10	2	49.20	50.20	-1	8,284	-0.01%
2024/03/19	3	48.63	3.2	48.87	48.60	-0.2	8,636	0.00%
2024/03/18	2	48.60	5	48.51	48.60	-3	8,724	-0.03%
2024/03/15	2	48.45	0	0.00	48.45	2	8,966	0.02%
2024/03/14	0	0.00	2	49.48	49.35	-2	9,565	-0.02%
2024/03/13	5	49.30	0	0.00	49.05	5	10,178	0.05%
2024/03/12	3	50.73	10	50.79	51.00	-7	10,233	-0.07%
2024/03/11	2	50.80	4	49.98	51.00	-2	10,345	-0.02%
2024/03/08	3	48.92	26	48.48	49.00	-23	10,442	-0.22%
2024/03/07	5.2	49.82	4	50.75	49.50	1.2	10,625	0.01%
2024/03/06	5	50.86	0	0.00	50.60	5	10,930	0.05%
2024/03/05	14.4	51.89	1	51.70	51.40	13.4	11,163	0.12%
2024/03/04	1	52.70	0	0.00	52.70	1	11,588	0.01%
2024/03/01	7	53.80	6	53.42	52.80	1	12,189	0.01%
2024/02/29	3	54.50	4	54.55	53.80	-1	12,476	-0.01%
2024/02/27	20.6	54.24	29	53.28	54.00	-8.4	13,345	-0.06%
2024/02/26	16	52.21	23.2	52.91	53.50	-7.2	14,202	-0.05%
2024/02/23	4	51.30	3	52.07	51.30	1	14,639	0.01%
2024/02/22	4	52.23	9	52.17	52.10	-5	15,525	-0.03%
2024/02/21	7	52.67	7	52.39	52.30	0	15,791	0.00%
2024/02/20	23	53.21	42.2	52.81	52.60	-19.2	15,766	-0.12%
2024/02/19	2	51.30	0	0.00	51.30	2	15,552	0.01%
2024/02/16	6	50.85	8.1	49.90	50.80	-2.1	15,717	-0.01%
2024/02/15	2.2	48.55	0	0.00	48.55	2.2	15,673	0.01%
2024/02/05	13	48.30	49	49.47	48.00	-36	15,706	-0.23%
2024/02/02	20	50.60	2	51.55	50.30	18	15,581	0.12%
2024/02/01	1	50.60	0	0.00	50.80	1	15,532	0.01%
2024/01/31	4	51.20	0	0.00	51.20	4	15,580	0.03%
2024/01/30	2	51.30	2	51.80	51.30	0	15,725	0.00%
2024/01/29	4	51.93	0	0.00	51.90	4	15,783	0.03%
2024/01/26	0	0.00	1	51.30	51.30	-1	15,783	-0.01%
2024/01/25	14	51.81	0	52.80	51.50	14	15,778	0.09%
2024/01/24	37	53.77	4.1	53.32	52.60	32.9	15,725	0.21%
2024/01/23	1	54.10	0	0.00	53.70	1	15,682	0.01%
2024/01/22	3	53.40	8	53.43	54.20	-5	15,614	-0.03%
2024/01/19	7	52.67	4	52.60	52.20	3	15,520	0.02%
2024/01/18	17	52.81	12	52.85	52.40	5	15,507	0.03%
2024/01/17	13	53.34	8	53.35	53.50	5	15,608	0.03%
2024/01/16	22	54.71	15	54.98	54.30	7	15,416	0.05%
2024/01/15	61	54.95	124.1	54.72	57.20	-63.1	14,896	-0.42%	大賣/
2024/01/12	1	52.80	0	0.00	52.90	1	14,331	0.01%
2024/01/11	39	53.59	16	53.75	53.20	23	14,254	0.16%
2024/01/10	1	51.90	10	52.07	52.00	-9	14,077	-0.06%
2024/01/09	16	51.09	2	50.90	51.20	14	14,025	0.10%
2024/01/08	5	52.30	6	51.85	51.60	-1	13,983	-0.01%
2024/01/05	7	51.13	2	51.65	51.70	5	13,948	0.04%
2024/01/04	5	50.72	2	51.55	50.60	3	13,983	0.02%
2024/01/03	2	51.20	1	51.40	51.20	1	14,039	0.01%
2024/01/02	15.1	52.80	13	52.86	52.50	2.1	14,051	0.01%
2023/12/29	13	53.84	12	53.91	54.00	1	13,970	0.01%
2023/12/28	10	53.84	2	54.05	53.80	8	13,852	0.06%
2023/12/27	18	52.89	11.3	52.78	53.20	6.7	13,525	0.05%
2023/12/26	3	52.27	1	51.70	51.60	2	13,390	0.01%
2023/12/25	3	50.87	26	51.09	50.80	-23	13,279	-0.17%
2023/12/22	3	51.17	3	51.40	51.10	0	13,230	0.00%
2023/12/21	10.1	51.20	0	0.00	50.70	10.1	13,182	0.08%
2023/12/20	2.1	51.07	7	51.14	51.00	-4.9	13,115	-0.04%
2023/12/19	45.2	51.94	46	51.23	51.00	-0.8	13,050	-0.01%
2023/12/18	2	53.45	9	53.78	53.50	-7	12,753	-0.05%
2023/12/15	30	53.35	2	52.90	52.50	28	12,512	0.22%
2023/12/14	32	54.01	18	54.44	53.20	14	12,311	0.11%
2023/12/13	3	53.20	0	0.00	53.60	3	11,917	0.03%
2023/12/12	6	53.37	5	53.16	53.30	1	11,899	0.01%
2023/12/11	27	55.06	34.4	54.64	53.90	-7.4	11,702	-0.06%
2023/12/08	31.2	53.83	44.1	53.55	53.80	-12.9	11,084	-0.12%
2023/12/07	3.1	50.62	2	50.38	49.80	1.1	10,438	0.01%
2023/12/06	22	51.09	6	50.88	51.00	16	10,354	0.16%
2023/12/05	27	51.03	34	50.21	50.00	-7	10,287	-0.07%
2023/12/04	13	51.46	5	51.32	51.10	8	10,257	0.08%
2023/12/01	16	53.72	20	53.44	52.80	-4	10,127	-0.04%
2023/11/30	8.2	53.17	5	53.80	53.10	3.2	9,951	0.03%
2023/11/29	20	53.00	16	53.01	53.80	4	9,716	0.04%
2023/11/28	32	51.84	53	52.56	52.60	-21	9,245	-0.23%
2023/11/27	57	51.85	22.5	51.04	50.40	34.5	8,622	0.40%
2023/11/24	92	53.81	113.1	54.94	53.50	-21.1	8,249	-0.26%	大賣/
2023/11/22	70	50.42	27.1	49.35	50.20	42.9	5,951	0.72%
2023/11/21	19.3	49.68	29.1	49.51	48.20	-9.8	5,352	-0.18%
2023/11/20	2	46.40	26.3	47.26	47.95	-24.3	4,382	-0.56%
2023/11/17	6	44.00	7.2	43.58	43.60	-1.2	4,030	-0.03%
2023/11/16	2.1	43.79	2	44.08	43.50	0.1	3,995	0.00%
2023/11/15	5	44.89	5	44.42	43.95	0	3,944	0.00%
2023/11/14	5	43.58	2	43.55	43.95	3	3,733	0.08%
2023/11/13	0	0.00	5	43.49	44.00	-5	3,665	-0.14%
2023/11/10	2	42.43	5	42.92	42.45	-3	3,600	-0.08%
2023/11/09	4	42.59	0	0.00	42.60	4	3,570	0.11%
2023/11/08	5.3	43.04	1	43.20	42.90	4.3	3,588	0.12%
2023/11/07	16	43.94	1	43.95	43.95	15	3,510	0.43%
2023/11/06	1	42.55	5	43.60	43.60	-4	3,345	-0.12%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/01	1	41.00	5	41.37	41.40	-4	3,258	-0.12%
2023/10/31	7	40.87	0	0.00	40.80	7	3,246	0.22%
2023/10/30	0	0.00	3	41.87	42.30	-3	3,253	-0.09%
2023/10/27	5	41.41	1	41.45	41.25	4	3,223	0.12%
2023/10/26	7	42.23	3	42.70	41.80	4	3,250	0.12%
2023/10/25	1	43.45	5.3	43.60	43.85	-4.3	3,251	-0.13%
2023/10/23	0	0.00	10	41.45	41.15	-10	3,448	-0.29%
2023/10/20	12	40.73	0	0.00	41.25	12	3,501	0.34%
2023/10/19	1	41.50	0	0.00	41.90	1	3,520	0.03%
2023/10/18	1	42.50	1	43.10	42.20	0	3,518	0.00%
2023/10/17	10	42.65	13	42.48	42.30	-3	3,517	-0.09%
2023/10/16	4	42.35	21	42.65	42.10	-17	3,665	-0.46%
2023/10/13	0	0.00	1	43.30	43.15	-1	3,695	-0.03%
2023/10/12	1	43.90	23	43.72	43.75	-22	3,758	-0.59%
2023/10/11	3	42.18	7	43.84	42.05	-4	3,735	-0.11%
2023/10/06	1	42.85	3	43.33	43.45	-2	3,671	-0.06%
2023/10/04	0	0.00	1	41.95	41.55	-1	3,606	-0.03%
2023/10/03	2	43.30	0	0.00	42.05	2	3,598	0.06%
2023/10/02	0	0.00	6.2	40.98	41.60	-6.2	3,557	-0.17%
2023/09/28	5	40.12	12	40.61	40.05	-7	3,522	-0.20%
2023/09/26	9	40.13	0	0.00	40.00	9	3,531	0.25%
2023/09/25	5	41.85	0	0.00	41.85	5	3,493	0.14%
2023/09/21	2	41.88	0	0.00	41.90	2	3,526	0.06%
2023/09/20	3	42.42	5	42.86	42.40	-2	3,521	-0.06%
2023/09/19	6	42.80	1	42.60	42.65	5	3,549	0.14%
2023/09/15	9	44.06	3	43.97	43.95	6	3,572	0.17%
2023/09/14	1	42.60	38	42.76	43.25	-37	3,515	-1.05%
2023/09/13	6	41.53	1	42.10	41.50	5	3,505	0.14%
2023/09/12	0	0.00	5	42.15	42.00	-5	3,582	-0.14%
2023/09/11	5	41.84	0	0.00	41.80	5	3,617	0.14%
2023/09/08	1	43.40	3	43.12	42.35	-2	3,684	-0.05%
2023/09/07	4	44.41	7	44.21	44.10	-3	3,710	-0.08%
2023/09/06	4	43.25	53	43.49	43.50	-49	3,614	-1.36%
2023/09/05	2	43.75	6	44.07	43.40	-4	3,523	-0.11%
2023/09/04	0	0.00	2	41.70	42.40	-2	3,340	-0.06%
2023/09/01	5	41.12	2	41.25	41.15	3	3,293	0.09%
2023/08/31	89	42.57	12.1	42.00	41.35	76.9	3,266	2.35%
2023/08/30	1	41.25	5	40.45	40.70	-4	3,207	-0.13%
2023/08/29	2	39.50	6	39.73	39.65	-4	3,229	-0.12%
2023/08/23	0	0.00	1	39.35	38.95	-1	3,612	-0.03%
2023/08/22	6	39.30	2	40.20	38.90	4	3,634	0.11%
2023/08/21	2	39.50	0	0.00	39.50	2	3,662	0.05%
2023/08/18	5	39.62	2	39.85	39.85	3	3,675	0.08%
2023/08/16	0	0.00	2	39.40	39.70	-2	3,749	-0.05%
2023/08/15	2	39.10	0	0.00	39.10	2	3,762	0.05%
2023/08/14	4	38.73	0	0.00	38.20	4	3,789	0.11%
2023/08/11	3	40.23	0	0.00	40.25	3	3,911	0.08%
2023/08/10	4	40.15	1	40.50	40.25	3	3,960	0.08%
2023/08/09	7	40.97	2.1	40.85	40.90	4.9	3,957	0.12%
2023/08/08	3	41.68	0	0.00	41.60	3	3,959	0.08%
2023/08/07	0	42.00	1	41.20	41.95	-1	3,956	-0.03%
2023/08/04	5.4	40.94	2	40.90	40.90	3.4	3,960	0.09%
2023/08/02	6	41.63	8.5	41.47	41.15	-2.5	3,987	-0.06%
2023/08/01	2	42.30	0	0.00	42.25	2	3,964	0.05%
2023/07/31	8	42.70	0	0.00	42.65	8	3,998	0.20%
2023/07/28	1	44.40	24	44.26	44.00	-23	3,989	-0.58%
2023/07/27	22	44.05	13	45.33	45.00	9	3,924	0.23%
2023/07/26	1	44.00	24	43.40	43.70	-23	3,610	-0.64%
2023/07/25	0	0.00	51	43.38	42.60	-51	3,529	-1.45%
2023/07/24	2	43.10	7	42.98	43.25	-5	3,515	-0.14%
2023/07/21	0	0.00	2.1	42.79	42.70	-2.1	3,497	-0.06%
2023/07/20	5.1	43.66	5	43.76	43.35	0.1	3,532	0.00%
2023/07/19	8	43.30	12	43.21	43.20	-4	3,479	-0.11%
2023/07/18	70	41.82	0	0.00	41.50	70	3,366	2.08%
2023/07/17	8	42.48	4	42.40	42.10	4	3,377	0.12%
2023/07/14	6	41.45	7	41.72	42.05	-1	3,321	-0.03%
2023/07/13	5	40.54	2.1	41.13	40.60	2.9	3,311	0.09%
2023/07/12	2	40.35	6	40.98	40.10	-4	3,328	-0.12%
2023/07/11	7	40.62	2	41.10	40.60	5	3,377	0.15%
2023/07/10	7	40.60	0	0.00	40.60	7	3,564	0.20%
2023/07/07	3	41.02	0	0.00	40.90	3	3,764	0.08%
2023/07/06	3.1	41.73	0	0.00	41.80	3.1	3,989	0.08%
2023/07/05	3	42.17	4	42.60	42.00	-1	4,029	-0.02%
2023/07/04	4	41.98	0	42.00	41.90	4	4,106	0.10%
2023/07/03	2	42.25	4	42.39	42.25	-2	4,136	-0.05%
2023/06/30	0	0.00	2	41.80	42.35	-2	4,395	-0.05%
2023/06/29	3	42.58	3	42.33	42.15	0	4,523	0.00%
2023/06/28	2	41.70	22.9	41.82	41.70	-20.9	4,534	-0.46%
2023/06/27	4	41.99	0	0.00	41.65	4	4,594	0.09%
2023/06/26	5.1	42.57	8	42.66	42.65	-2.9	4,655	-0.06%
2023/06/21	3	43.67	0	0.00	43.70	3	4,823	0.06%
2023/06/20	2	44.78	0	0.00	44.55	2	5,025	0.04%
2023/06/19	4	44.63	0	0.00	44.45	4	5,051	0.08%
2023/06/16	2	45.80	5	45.69	45.60	-3	5,065	-0.06%
2023/06/15	7	45.64	2	45.68	45.50	5	5,010	0.10%
2023/06/14	4	45.63	3	45.88	45.45	1	4,990	0.02%
2023/06/13	2	45.00	1	45.35	44.95	1	4,966	0.02%
2023/06/09	0.2	43.40	17	43.54	44.20	-16.8	4,924	-0.34%
2023/06/08	5.5	43.22	1	43.90	43.20	4.5	4,968	0.09%
2023/06/07	0	0.00	1	43.90	44.20	-1	5,035	-0.02%
2023/06/06	7	43.40	0	0.00	43.40	7	5,144	0.14%
2023/06/05	6	44.31	10	44.81	44.55	-4	5,204	-0.08%
2023/06/02	3	44.10	11	43.70	43.75	-8	5,230	-0.15%
2023/06/01	1	44.20	2	44.78	44.15	-1	5,248	-0.02%
2023/05/31	25	45.82	40	45.32	45.30	-15	5,333	-0.28%
2023/05/30	4	43.93	6	44.23	43.90	-2	5,180	-0.04%
2023/05/29	2	44.30	21	43.52	44.30	-19	5,156	-0.37%
2023/05/26	1.1	43.15	0	0.00	42.30	1.1	5,175	0.02%
2023/05/25	0	0.00	2	43.70	42.95	-2	5,220	-0.04%
2023/05/24	2	42.90	1	42.80	42.90	1	5,232	0.02%
2023/05/23	4	43.24	0	0.00	43.15	4	5,274	0.08%
2023/05/19	2	42.20	0.1	42.10	41.70	1.9	5,344	0.03%
2023/05/18	27.5	42.82	1	42.60	42.35	26.5	5,411	0.49%
2023/05/17	14	42.73	5	42.99	42.70	9	5,412	0.17%
2023/05/16	1	41.75	4	41.40	41.95	-3	5,321	-0.06%
2023/05/12	0	0.00	2	40.10	40.95	-2	5,382	-0.04%
2023/05/11	5.1	39.83	0	0.00	39.80	5.1	5,460	0.09%
2023/05/10	0.2	40.20	1	40.00	40.55	-0.8	5,578	-0.01%
2023/05/09	2.2	40.30	1	40.35	40.30	1.2	5,652	0.02%
2023/05/08	0	0.00	2	41.10	40.75	-2	5,775	-0.03%
2023/05/05	4	40.58	0	0.00	40.55	4	6,488	0.06%
2023/05/04	7	41.26	0	0.00	41.00	7	6,814	0.10%
2023/05/02	2	43.25	0	0.00	43.25	2	7,043	0.03%
2023/04/28	0	0.00	3	42.98	43.05	-3	7,117	-0.04%
2023/04/27	3	41.78	2	41.80	41.85	1	7,096	0.01%
2023/04/26	5	41.18	0	0.00	41.40	5	7,073	0.07%
2023/04/25	2	42.08	1	41.90	41.55	1	7,110	0.01%
2023/04/24	1	43.50	0	0.00	43.55	1	7,090	0.01%
2023/04/21	5	44.40	1	44.80	44.25	4	7,131	0.06%
2023/04/20	6	45.69	4	45.93	45.55	2	7,194	0.03%
2023/04/18	4	46.46	2	46.35	46.25	2	7,313	0.03%
2023/04/17	5	46.59	0	0.00	46.55	5	7,442	0.07%
2023/04/14	4	47.09	3	47.57	46.75	1	7,485	0.01%
2023/04/13	66	48.44	53	47.21	47.15	13	7,464	0.17%
2023/04/12	50	48.42	55	49.04	49.45	-5	7,295	-0.07%
2023/04/11	4	47.11	12	48.00	48.40	-8	7,151	-0.11%
2023/04/10	0	0.00	2	46.40	46.45	-2	7,133	-0.03%
2023/04/07	1	47.70	5	47.57	47.25	-4	7,124	-0.06%
2023/04/06	3	47.03	6	47.03	47.05	-3	7,073	-0.04%
2023/03/31	4	47.51	22	47.81	47.40	-18	7,123	-0.25%
2023/03/30	7	46.82	4	46.91	46.60	3	6,883	0.04%
2023/03/29	0	0.00	1	45.10	45.30	-1	6,775	-0.01%
2023/03/28	6	45.49	1	46.10	45.00	5	6,792	0.07%
2023/03/27	6	47.32	0	0.00	46.40	6	6,758	0.09%
2023/03/24	10	47.71	7.3	47.48	47.55	2.7	6,749	0.04%
2023/03/23	12	46.60	17	45.98	47.25	-5	6,585	-0.08%
2023/03/22	4	44.90	1	44.90	44.60	3	6,383	0.05%
2023/03/21	2	43.85	1	43.90	44.50	1	6,379	0.02%
2023/03/20	1	43.45	0	0.00	43.75	1	6,379	0.02%
2023/03/16	4	42.25	1	41.80	42.20	3	6,449	0.05%
2023/03/15	2	44.15	0	0.00	43.55	2	6,491	0.03%
2023/03/14	1	43.75	4	44.00	43.75	-3	6,575	-0.05%
2023/03/13	2	44.30	0	0.00	44.80	2	6,666	0.03%
2023/03/10	13	45.70	0	0.00	45.50	13	6,818	0.19%
2023/03/09	14	48.13	13	48.79	47.50	1	7,277	0.01%
2023/03/07	2	48.40	1	48.40	48.35	1	7,530	0.01%
2023/03/06	2	48.45	1	48.11	48.10	1	7,537	0.01%
2023/03/03	1	48.20	5.1	48.29	48.05	-4.1	7,607	-0.05%
2023/03/02	1	47.45	5	47.30	47.15	-4	7,653	-0.05%
2023/03/01	6	46.95	0	0.00	46.95	6	7,783	0.08%
2023/02/24	5	47.04	5	48.75	47.20	0	8,332	0.00%
2023/02/23	6	48.00	4	48.25	48.00	2	8,294	0.02%
2023/02/22	0	0.00	1	46.90	47.00	-1	8,496	-0.01%
2023/02/21	2	47.75	0	0.00	47.75	2	8,597	0.02%
2023/02/20	6	47.83	6	48.55	47.80	0	8,852	0.00%
2023/02/17	0	0.00	1	47.80	47.75	-1	8,914	-0.01%
2023/02/16	2	46.25	18.1	47.00	47.70	-16.1	8,979	-0.18%
2023/02/15	0	0.00	11	46.04	45.85	-11	9,173	-0.12%
2023/02/14	8	46.78	2	47.33	46.40	6	9,329	0.06%
2023/02/13	2	45.90	1	46.35	45.65	1	9,510	0.01%
2023/02/10	13.1	46.73	0	0.00	46.25	13.1	10,012	0.13%
2023/02/09	16	47.56	19	47.68	47.40	-3	10,143	-0.03%
2023/02/08	9	48.76	10	48.66	48.25	-1	10,137	-0.01%
2023/02/07	16	47.85	15	47.77	48.05	1	10,081	0.01%
2023/02/06	31	47.53	32.1	47.51	48.00	-1.1	10,100	-0.01%
2023/02/03	70	47.98	82	48.49	48.00	-12	10,088	-0.12%
2023/02/02	41	47.01	30	46.84	46.95	11	9,773	0.11%
2023/02/01	6	45.42	9	44.97	44.85	-3	9,861	-0.03%
2023/01/31	4	44.78	2	44.38	45.10	2	10,004	0.02%
2023/01/30	1	43.70	6	43.44	43.55	-5	9,899	-0.05%
2023/01/16	3	41.60	0.5	41.90	41.60	2.5	9,901	0.03%
2023/01/13	2	42.15	0	0.00	42.15	2	9,912	0.02%
2023/01/12	2	43.23	0	0.00	42.65	2	9,879	0.02%
2023/01/11	1	43.55	0	0.00	43.40	1	9,875	0.01%
2023/01/10	3	44.57	6	43.53	43.20	-3	9,870	-0.03%
2023/01/09	4.5	43.28	13	43.46	43.10	-8.5	9,794	-0.09%
2023/01/06	1	42.70	1	42.95	42.75	0	9,753	0.00%
2023/01/05	9	42.84	15	42.49	42.80	-6	9,746	-0.06%
2023/01/04	14	41.63	12	42.13	41.95	2	9,646	0.02%
2023/01/03	2	40.20	0	0.00	40.85	2	9,627	0.02%
2022/12/30	1	39.50	2	40.70	39.50	-1	9,640	-0.01%
2022/12/29	5	40.14	0	0.00	40.05	5	9,685	0.05%
2022/12/28	19	42.39	12	42.37	41.05	7	9,763	0.07%
2022/12/27	5	41.46	6	41.30	41.10	-1	9,651	-0.01%
2022/12/26	11	41.19	6	40.95	40.95	5	9,696	0.05%
2022/12/23	3	40.18	3	39.82	40.70	0	9,735	0.00%
2022/12/22	5	39.18	3	39.42	39.20	2	9,714	0.02%
2022/12/21	4	38.85	0	0.00	38.80	4	9,754	0.04%
2022/12/20	2	40.05	3	40.42	39.00	-1	9,774	-0.01%
2022/12/19	0	0.00	3	40.10	40.55	-3	9,824	-0.03%
2022/12/16	1	40.00	0	0.00	40.10	1	9,835	0.01%
2022/12/15	2	42.00	1	41.85	41.80	1	9,794	0.01%
2022/12/14	3	41.55	6	42.02	41.95	-3	9,811	-0.03%
2022/12/12	1	41.70	1	41.70	41.70	0	9,859	0.00%
2022/12/09	8	43.54	5	43.49	42.70	3	9,860	0.03%
2022/12/08	2	43.55	0	0.00	43.55	2	9,829	0.02%
2022/12/07	3	43.52	0	0.00	42.80	3	9,854	0.03%
2022/12/06	7	45.26	2	45.70	44.75	5	9,804	0.05%
2022/12/05	1	47.35	5	46.57	46.50	-4	9,717	-0.04%
2022/12/02	2	46.08	1	46.30	46.25	1	9,591	0.01%
2022/12/01	20	47.01	20	46.49	45.20	0	9,427	0.00%
2022/11/30	27	44.93	19	45.61	45.30	8	8,980	0.09%
2022/11/29	0	0.00	3	43.52	43.55	-3	8,727	-0.03%
2022/11/28	2	42.70	0.1	42.73	42.70	1.9	8,702	0.02%
2022/11/25	11	43.42	10	43.47	42.90	1	8,669	0.01%
2022/11/24	15	42.40	9	43.29	43.90	6	8,568	0.07%
2022/11/23	3	42.03	12	41.98	42.25	-9	8,440	-0.11%
2022/11/22	15	43.12	21	42.16	41.65	-6	8,306	-0.07%
2022/11/21	2	40.90	0	0.00	40.45	2	7,793	0.03%
2022/11/18	19	41.43	19	41.33	40.60	0	7,794	0.00%
2022/11/17	13	40.82	21	40.59	40.40	-8	7,570	-0.11%
2022/11/16	28	40.19	40	40.62	40.60	-12	7,472	-0.16%
2022/11/15	1	38.40	5	38.93	39.15	-4	7,217	-0.06%
2022/11/14	7	39.51	4	39.63	39.45	3	7,152	0.04%
2022/11/11	34	39.85	17	40.81	38.95	17	7,086	0.24%
2022/11/10	3	39.17	7	39.22	38.90	-4	6,848	-0.06%
2022/11/09	16	38.81	5	38.93	38.80	11	6,755	0.16%
2022/11/08	27	39.16	25	38.17	37.55	2	6,709	0.03%
2022/11/07	0	0.00	10.1	36.21	38.25	-10.1	6,292	-0.16%
2022/11/04	2	34.80	3	34.78	34.80	-1	6,173	-0.02%
2022/11/03	1	34.35	5	35.03	34.85	-4	6,121	-0.07%
2022/11/02	4	34.78	12	34.75	34.75	-8	6,078	-0.13%
2022/11/01	8	34.37	1	34.85	34.50	7	6,018	0.12%
2022/10/31	31	34.75	32	34.95	34.80	-1	5,902	-0.02%
2022/10/28	16	33.82	20.1	33.95	33.95	-4.1	5,566	-0.07%
2022/10/27	33	32.48	15	32.72	32.40	18	5,176	0.35%
2022/10/25	2	31.35	3	31.38	31.25	-1	4,968	-0.02%
2022/10/20	5	31.86	5	31.28	31.70	0	5,051	0.00%
2022/10/19	4	32.73	5	32.26	32.10	-1	5,119	-0.02%
2022/10/18	1	32.55	1	32.75	32.70	0	5,154	0.00%
2022/10/17	4	31.99	14	30.77	32.30	-10	5,289	-0.19%
2022/10/14	10	31.80	0	0.00	31.70	10	5,412	0.18%
2022/10/13	4	30.55	4	29.85	29.25	0	5,512	0.00%
2022/10/12	1	31.60	0	32.40	31.75	1	5,457	0.02%
2022/10/11	3	32.22	0	0.00	31.60	3	5,475	0.05%
2022/10/07	0	0.00	1	35.45	34.50	-1	5,526	-0.02%
2022/10/06	2	34.80	2	35.20	35.20	0	5,629	0.00%
2022/10/05	4	36.49	3	36.93	34.95	1	5,636	0.02%
2022/10/04	1	36.60	0	0.00	35.65	1	5,617	0.02%
2022/10/03	0	0.00	2	35.80	35.60	-2	5,559	-0.04%
2022/09/30	1	31.80	0	0.00	34.10	1	5,627	0.02%
2022/09/28	0	0.00	1	33.25	32.60	-1	5,819	-0.02%
2022/09/27	1	34.95	2	35.25	35.70	-1	5,958	-0.02%
2022/09/26	2	35.50	0	0.00	34.50	2	6,078	0.03%
2022/09/23	1	38.15	2	38.00	37.80	-1	6,239	-0.02%
2022/09/22	1	39.40	4	38.86	39.40	-3	6,308	-0.05%
2022/09/21	1	38.20	0	0.00	38.50	1	6,365	0.02%
2022/09/20	4	39.55	3	39.45	39.45	1	6,477	0.02%
2022/09/19	1	39.60	1	38.70	38.80	0	6,824	0.00%
2022/09/16	3	40.10	0	0.00	39.65	3	7,069	0.04%
2022/09/14	5	41.20	1	41.45	41.40	4	7,206	0.06%
2022/09/13	5	46.55	2	46.50	46.15	3	7,262	0.04%
2022/09/12	1	47.85	0	0.00	47.30	1	7,346	0.01%
2022/09/08	1	46.85	0	0.00	46.70	1	7,432	0.01%
2022/09/07	2	47.80	0	0.00	46.60	2	7,553	0.03%
2022/09/06	6	47.89	1	48.30	47.35	5	7,572	0.07%
2022/09/05	1	50.00	0	0.00	50.00	1	7,599	0.01%
2022/09/02	2	53.10	6	52.58	53.10	-4	7,636	-0.05%
2022/09/01	2	52.45	2	51.80	52.10	0	7,613	0.00%
2022/08/31	0	0.00	4	52.40	52.70	-4	7,630	-0.05%
2022/08/30	4	51.40	7	50.96	51.90	-3	7,728	-0.04%
2022/08/29	6	50.00	1	49.75	50.00	5	7,732	0.06%
2022/08/26	7	52.49	11	52.23	52.20	-4	7,805	-0.05%
2022/08/25	0	0.00	6	52.30	52.00	-6	8,220	-0.07%
2022/08/24	2	51.20	19	51.58	51.20	-17	8,305	-0.20%
2022/08/22	10	51.33	21.2	51.67	51.60	-11.2	8,669	-0.13%
2022/08/19	4	53.00	18	52.08	51.50	-14	8,818	-0.16%
2022/08/18	7	51.83	8	51.21	51.70	-1	8,915	-0.01%
2022/08/17	4	51.38	8.1	51.24	51.30	-4.1	9,106	-0.04%
2022/08/16	37	52.11	13	51.55	51.50	24	9,326	0.26%
2022/08/15	6	51.48	5	51.70	52.10	1	9,447	0.01%
2022/08/12	19	48.91	19	48.52	49.40	0	9,588	0.00%
2022/08/11	13	48.38	10	48.07	47.15	3	9,883	0.03%
2022/08/10	3	47.55	0	0.00	47.25	3	10,563	0.03%
2022/08/09	1	48.55	3	48.98	48.55	-2	10,981	-0.02%
2022/08/08	2	47.83	0	0.00	48.45	2	11,091	0.02%
2022/08/05	4	48.35	0	0.00	48.30	4	11,205	0.04%
2022/08/04	4	47.63	0	0.00	47.65	4	11,322	0.04%
2022/08/03	7	47.99	3	48.20	47.95	4	11,415	0.04%
2022/08/02	4	49.76	1	49.20	49.85	3	11,556	0.03%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/29	1	51.90	33	51.60	51.30	-32	11,832	-0.27%
2022/07/28	6	50.97	22	51.14	50.50	-16	12,076	-0.13%
2022/07/27	2	50.85	2	51.40	51.80	0	12,067	0.00%
2022/07/26	8	51.15	5	50.96	50.60	3	12,082	0.02%
2022/07/25	3	53.37	3	53.70	53.10	0	12,159	0.00%
2022/07/22	9	55.43	7	54.24	53.50	2	12,203	0.02%
2022/07/21	4	53.55	8	54.51	54.60	-4	12,211	-0.03%
2022/07/20	20	53.50	5.5	53.01	52.80	14.5	12,141	0.12%
2022/07/19	1	51.10	1	51.50	51.20	0	12,121	0.00%
2022/07/18	1	52.00	0	0.00	51.60	1	12,265	0.01%
2022/07/15	5	50.03	5	50.74	50.90	0	12,369	0.00%
2022/07/14	9	50.70	6	49.48	49.85	3	12,392	0.02%
2022/07/13	2	47.85	1	48.80	47.30	1	12,370	0.01%
2022/07/12	2	47.43	0	0.00	46.40	2	12,471	0.02%
2022/07/11	1	50.20	3	50.13	49.55	-2	12,595	-0.02%
2022/07/08	0	0.00	3	51.43	50.20	-3	12,660	-0.02%
2022/07/07	1	49.15	3	48.50	49.85	-2	12,593	-0.02%
2022/07/06	5	47.92	8	49.14	47.05	-3	12,540	-0.02%
2022/07/05	9	49.38	6	49.71	49.85	3	12,587	0.02%
2022/07/04	1	49.25	5	49.25	48.70	-4	12,456	-0.03%
2022/07/01	1.2	49.73	5	51.68	49.50	-3.8	12,473	-0.03%
2022/06/30	5.3	55.83	1	56.00	55.00	4.3	12,261	0.04%
2022/06/29	3	57.80	5	58.10	57.90	-2	12,205	-0.02%
2022/06/28	14	59.88	11	60.32	59.30	3	12,197	0.02%
2022/06/27	6	61.48	10	62.18	61.60	-4	12,393	-0.03%
2022/06/24	13	59.21	31	60.51	59.30	-18	12,246	-0.15%
2022/06/23	5	56.30	2	55.95	55.80	3	12,032	0.02%
2022/06/22	17	57.71	12.1	58.35	56.30	5	12,226	0.04%
2022/06/21	0	0.00	5	58.74	59.70	-5	12,337	-0.04%
2022/06/20	6	59.15	2.1	59.77	57.80	3.9	12,706	0.03%
2022/06/17	8.1	61.75	18	62.37	62.90	-9.9	12,700	-0.08%
2022/06/16	10	62.00	11.1	64.49	62.00	-1.1	12,794	-0.01%
2022/06/15	6	64.67	2	64.30	63.90	4	12,834	0.03%
2022/06/14	20	64.90	65	63.88	64.60	-45	13,111	-0.34%
2022/06/13	7	63.83	2	64.80	63.80	5	13,131	0.04%
2022/06/10	5	67.26	0.1	67.40	67.40	4.9	13,181	0.04%
2022/06/09	5	68.40	3	68.30	68.40	2	13,263	0.02%
2022/06/08	8	69.26	14	69.80	69.10	-6	13,355	-0.04%
2022/06/07	4	68.35	4	68.60	68.40	0	13,423	0.00%
2022/06/06	15	69.21	6	68.80	68.90	9	13,620	0.07%
2022/06/02	17.1	70.88	22	71.18	70.40	-4.9	13,962	-0.04%
2022/06/01	11	69.36	1	70.40	69.30	10	13,802	0.07%
2022/05/31	7	69.99	15	69.81	68.90	-8	14,118	-0.06%
2022/05/30	7	68.67	2	69.40	68.60	5	14,668	0.03%
2022/05/27	7.1	68.40	5	68.80	68.30	2.1	14,961	0.01%
2022/05/26	5	67.64	4	67.10	66.60	1	14,941	0.01%
2022/05/25	5	67.44	10	68.18	67.80	-5	15,077	-0.03%
2022/05/24	11	68.08	12	67.73	65.80	-1	15,192	-0.01%
2022/05/23	20	68.51	10	68.66	68.00	10	15,277	0.07%
2022/05/20	19	68.23	20	68.84	68.10	-1	15,435	-0.01%
2022/05/19	9	67.23	15	66.89	70.00	-6	15,942	-0.04%
2022/05/18	33	69.52	21	68.62	67.20	12	16,525	0.07%
2022/05/17	13	63.81	19	66.74	68.30	-6	16,955	-0.04%
2022/05/16	4	63.25	4	63.58	62.10	0	16,809	0.00%
2022/05/13	16	60.83	25	61.54	61.90	-9	16,839	-0.05%
2022/05/12	8	60.48	1	59.90	59.00	7	16,891	0.04%
2022/05/11	22	60.50	22	60.22	59.90	0	17,012	0.00%
2022/05/10	4	61.95	10	62.01	62.00	-6	17,418	-0.03%
2022/05/09	15	65.31	34	63.51	62.70	-19	17,530	-0.11%
2022/05/06	5	65.56	5	66.64	66.80	0	17,569	0.00%
2022/05/05	24	67.00	9	66.87	67.90	15	17,534	0.09%
2022/05/04	3	63.67	2	63.30	63.00	1	17,352	0.01%
2022/05/03	1	62.00	7	62.46	63.70	-6	17,458	-0.03%
2022/04/29	15	62.47	11	62.23	61.80	4	17,637	0.02%
2022/04/28	12	60.53	13	61.34	60.60	-1	17,631	-0.01%
2022/04/27	7	58.44	3	60.43	60.70	4	17,644	0.02%
2022/04/26	7	63.61	9	64.02	62.00	-2	17,537	-0.01%
2022/04/25	5.1	64.04	5	64.60	64.10	0.1	17,601	0.00%
2022/04/22	3	68.00	5	67.90	67.20	-2	17,733	-0.01%
2022/04/21	8	67.76	12	68.20	70.00	-4	17,835	-0.02%
2022/04/20	14.1	65.58	17	65.44	66.10	-3	17,915	-0.02%
2022/04/19	14	65.18	33	66.81	64.40	-19	18,028	-0.11%
2022/04/18	53	65.28	27	64.59	66.00	26	18,329	0.14%
2022/04/15	35.1	67.77	32	67.50	65.50	3.1	18,381	0.02%
2022/04/14	26	70.60	45	69.74	70.30	-19	18,490	-0.10%
2022/04/13	27	72.47	19	72.20	72.00	8	18,664	0.04%
2022/04/12	3	71.13	0	0.00	71.10	3	18,955	0.02%
2022/04/11	51.1	71.48	52	72.70	70.60	-0.9	19,130	0.00%
2022/04/08	11	75.04	6	75.62	74.90	5	19,137	0.03%
2022/04/07	15.2	76.72	0.2	76.40	74.60	14.9	19,217	0.08%
2022/04/06	3	79.70	8	80.04	79.50	-5	19,293	-0.03%
2022/04/01	11	79.55	12	80.38	81.00	-1	19,567	-0.01%
2022/03/31	5	81.62	13	83.25	80.50	-8	19,790	-0.04%
2022/03/30	28	83.90	10	83.42	83.00	18	20,213	0.09%
2022/03/29	9	83.83	22	83.06	83.50	-13	20,437	-0.06%
2022/03/28	14	80.70	16	80.45	81.60	-2	21,423	-0.01%
2022/03/25	14	82.84	16	83.66	80.90	-2	22,329	-0.01%
2022/03/24	31	82.78	42	83.20	84.00	-11	23,498	-0.05%
2022/03/23	29	83.68	39	83.31	83.00	-10	24,950	-0.04%
2022/03/22	1.1	79.95	0	80.20	80.30	1	26,654	0.00%
2022/03/21	25	80.38	18	78.98	79.40	7	28,217	0.02%
2022/03/18	7	78.40	14	78.91	78.90	-7	28,579	-0.02%
2022/03/17	4	77.90	8.1	78.25	78.80	-4.1	28,921	-0.01%
2022/03/16	15	74.14	17	74.24	73.70	-2	29,336	-0.01%
2022/03/15	1.1	73.46	2	74.40	73.40	-1	31,129	0.00%
2022/03/14	7	78.09	6	77.75	77.70	1	31,368	0.00%
2022/03/11	7.1	78.57	5	77.40	77.60	2.1	31,698	0.01%
2022/03/10	15	79.19	13	79.21	78.60	2	31,936	0.01%
2022/03/09	13.1	76.02	2	76.50	76.50	11.1	32,439	0.03%
2022/03/08	34	76.45	12	76.47	74.00	22	32,770	0.07%
2022/03/07	10	81.28	1	81.90	79.40	9	32,888	0.03%
2022/03/04	40	86.21	34.2	85.95	85.10	5.8	33,745	0.02%
2022/03/03	63.2	87.41	57.1	87.27	85.90	6.1	33,963	0.02%
2022/03/02	20.2	84.32	16.6	84.42	85.40	3.6	33,910	0.01%
2022/03/01	7	81.03	15.1	81.17	82.20	-8.1	34,540	-0.02%
2022/02/25	24.1	80.22	28	79.71	78.80	-3.9	35,296	-0.01%
2022/02/24	1.2	78.07	1	77.70	77.60	0.2	35,937	0.00%
2022/02/23	6.1	82.27	27	82.40	83.10	-20.9	35,821	-0.06%
2022/02/22	7	82.43	16	81.63	80.80	-9	35,758	-0.03%
2022/02/21	27.4	88.14	43	88.39	85.00	-15.6	35,579	-0.04%
2022/02/18	34	86.33	30.1	86.74	87.90	3.9	34,946	0.01%
2022/02/17	28	84.12	60.1	83.90	84.40	-32.1	34,383	-0.09%
2022/02/16	2	79.75	18.1	80.62	81.90	-16.1	33,448	-0.05%
2022/02/15	26	75.84	11	76.05	74.50	15	33,416	0.04%
2022/02/14	32.1	78.19	31	76.80	76.50	1.1	33,624	0.00%
2022/02/11	50.1	81.38	7	81.43	80.80	43.1	33,718	0.13%
2022/02/10	24.1	80.70	30	81.11	81.60	-5.9	33,827	-0.02%
2022/02/09	18	76.72	16	77.01	77.80	2	33,619	0.01%
2022/02/08	20	73.41	2	74.40	76.00	18	33,705	0.05%
2022/02/07	14.1	71.17	19	71.07	73.00	-5	36,036	-0.01%
2022/01/26	10	71.00	10	71.42	70.80	0	38,056	0.00%
2022/01/25	2	73.15	6	72.05	70.70	-4	39,434	-0.01%
2022/01/24	5	70.90	18	72.31	73.90	-13	39,393	-0.03%
2022/01/21	5	75.26	5	76.34	74.30	0	40,412	0.00%
2022/01/20	13	78.52	6	78.97	78.10	7	41,216	0.02%
2022/01/19	0	0.00	1	77.30	78.80	-1	42,442	0.00%
2022/01/17	4	78.85	3	78.83	79.50	1	45,506	0.00%
2022/01/14	11	75.76	25	75.65	76.90	-14	46,498	-0.03%
2022/01/13	10.1	76.52	45	76.20	76.70	-34.9	48,107	-0.07%
2022/01/12	7.1	78.28	29	78.30	78.30	-22	48,652	-0.05%
2022/01/11	17.1	78.55	34	78.36	77.50	-17	48,746	-0.03%
2022/01/10	5	81.16	14	81.21	81.30	-9	48,443	-0.02%
2022/01/07	26.2	82.84	11	82.31	81.30	15.2	48,328	0.03%
2022/01/06	23	85.33	15	84.09	86.00	8	48,177	0.02%
2022/01/05	19.1	85.79	13	85.46	84.40	6.1	48,157	0.01%
2022/01/04	14.2	90.45	5	89.48	88.10	9.2	48,013	0.02%
2022/01/03	11	90.70	11	91.20	91.90	0	48,235	0.00%
2021/12/30	13	90.68	6	90.52	90.40	7	48,191	0.01%
2021/12/29	7	90.77	16	90.65	91.50	-9	48,315	-0.02%
2021/12/28	14	91.53	6	91.58	90.60	8	48,344	0.02%
2021/12/27	4	92.25	6	92.43	92.10	-2	48,372	0.00%
2021/12/24	18	93.69	16	93.66	92.40	2	48,445	0.00%
2021/12/23	12	93.75	14	92.83	93.20	-2	48,136	0.00%
2021/12/22	24	95.67	17	97.06	93.20	7	47,821	0.01%
2021/12/21	24	95.35	39	94.85	94.50	-15	46,950	-0.03%
2021/12/20	53	95.16	58	94.61	92.20	-5	46,584	-0.01%
2021/12/17	119	93.24	107	92.97	91.90	12	45,674	0.03%	大買/大賣/
2021/12/16	47	93.68	71.1	97.09	99.90	-24.1	44,484	-0.05%
2021/12/15	43	88.23	43	88.56	90.90	0	42,683	0.00%
2021/12/14	17	82.77	19	82.72	83.30	-2	41,401	0.00%
2021/12/13	19	84.49	16	84.49	82.20	3	41,340	0.01%
2021/12/10	25	88.19	35	88.17	85.10	-10	40,959	-0.02%
2021/12/09	27.1	89.84	29	90.02	87.90	-1.9	40,319	0.00%
2021/12/08	20	85.64	34	85.90	84.50	-14	38,530	-0.04%
2021/12/07	11	87.23	16	85.99	85.00	-5	38,521	-0.01%
2021/12/06	32	86.46	5	85.94	86.30	27	38,274	0.07%
2021/12/03	21	87.52	22	88.27	87.60	-1	38,237	0.00%
2021/12/02	31	87.07	9	85.47	84.20	22	38,006	0.06%
2021/12/01	19	87.69	24	88.19	90.00	-5	37,940	-0.01%
2021/11/30	45.1	89.76	29	89.41	87.30	16.1	38,752	0.04%
2021/11/29	51	84.57	57	82.95	85.50	-6	39,393	-0.02%
2021/11/26	12	85.11	17	83.87	83.60	-5	39,293	-0.01%
2021/11/25	35	90.42	37	90.41	86.60	-2	38,770	-0.01%
2021/11/24	44	89.93	28	88.34	87.50	16	37,925	0.04%
2021/11/23	61	93.68	18	91.23	90.90	43	37,256	0.12%
2021/11/22	10	99.76	10	100.60	101.00	0	36,538	0.00%
2021/11/19	18	96.69	2	96.79	97.80	16	36,553	0.04%
2021/11/18	8	92.21	1	91.50	91.50	7	36,690	0.02%
2021/11/17	2	90.20	1	89.00	90.10	1	36,818	0.00%
2021/11/16	0	0.00	12	89.55	90.00	-12	36,964	-0.03%
2021/11/15	5	80.72	7	81.90	82.00	-2	37,188	-0.01%
2021/11/12	3	80.33	1	81.50	81.50	2	37,436	0.01%
2021/11/11	8	77.56	16	76.98	76.20	-8	37,598	-0.02%
2021/11/10	14	82.64	1	82.60	82.50	13	37,702	0.03%
2021/11/09	32	82.10	1	82.00	80.50	31	37,964	0.08%
2021/11/08	12	80.28	7	79.71	82.50	5	37,930	0.01%
2021/11/05	5	73.14	9	73.76	75.80	-4	38,188	-0.01%
2021/11/04	125	77.91	106	78.67	75.00	19	38,440	0.05%	大買/大賣/
2021/11/03	92	72.07	65.2	73.42	77.80	26.8	36,561	0.07%
2021/11/02	25.1	71.05	52	71.31	71.80	-26.9	34,760	-0.08%
2021/11/01	10	65.30	12	65.30	65.30	-2	33,725	-0.01%
2021/10/29	49	57.57	86	58.70	59.40	-37	34,515	-0.11%
2021/10/28	39	54.93	58	54.73	54.00	-19	33,702	-0.06%
2021/10/27	94.1	54.60	52	54.28	54.80	42.1	33,550	0.13%
2021/10/26	94	53.72	83	55.33	53.30	11	33,331	0.03%
2021/10/25	40	51.87	52	51.64	51.90	-12	32,523	-0.04%
2021/10/22	51	50.29	53	50.74	49.25	-2	32,386	-0.01%
2021/10/21	105	49.75	97	49.85	50.10	8	31,665	0.03%	大買/
2021/10/20	40	45.66	60	46.92	47.80	-20	30,731	-0.07%
2021/10/19	8	43.72	10	43.83	43.70	-2	31,667	-0.01%
2021/10/18	6	42.48	2	41.90	42.35	4	32,925	0.01%
2021/10/15	1	41.95	1	41.75	41.70	0	33,757	0.00%
2021/10/14	3	41.45	3	40.57	40.90	0	34,392	0.00%
2021/10/13	8	43.47	10	41.95	41.25	-2	34,686	-0.01%
2021/10/12	1	44.00	4	44.40	44.35	-3	35,497	-0.01%
2021/10/08	56	44.39	52	44.00	44.00	4	37,557	0.01%
2021/10/07	1	41.70	1	42.20	41.90	0	37,643	0.00%
2021/10/06	19	40.93	20	40.88	40.10	-1	37,892	0.00%
2021/10/05	5	40.25	18	40.03	41.40	-13	38,082	-0.03%
2021/10/04	16	40.70	23	41.55	39.00	-7	38,070	-0.02%
2021/10/01	23	44.50	27	42.89	42.50	-4	38,249	-0.01%
2021/09/30	14	44.49	7	44.71	45.55	7	38,951	0.02%
2021/09/29	16	44.74	24	44.46	43.90	-8	40,389	-0.02%
2021/09/28	29	46.72	26	46.99	45.95	3	40,608	0.01%
2021/09/27	57	47.38	58	46.98	47.50	-1	40,485	0.00%
2021/09/24	33	46.37	27	46.71	47.40	6	40,029	0.01%
2021/09/23	30	46.60	37	46.17	45.30	-7	39,699	-0.02%
2021/09/22	13	44.93	36	45.14	45.00	-23	39,650	-0.06%
2021/09/17	23	44.17	21	44.39	44.60	2	39,727	0.01%
2021/09/16	13	43.77	21	44.06	43.70	-8	39,486	-0.02%
2021/09/15	5	41.69	12	42.15	41.65	-7	39,011	-0.02%
2021/09/14	8	43.71	6	43.45	43.00	2	39,015	0.01%
2021/09/13	5	43.68	3	43.62	43.75	2	38,950	0.01%
2021/09/10	18	44.30	13	44.63	44.40	5	38,865	0.01%
2021/09/09	11	43.10	4	43.10	43.05	7	38,532	0.02%
2021/09/08	7	42.39	4	42.66	42.65	3	38,393	0.01%
2021/09/07	16	42.12	13	42.56	41.95	3	38,114	0.01%
2021/09/06	37	45.96	12	45.64	44.65	25	37,693	0.07%
2021/09/03	47	46.71	70	46.91	47.75	-23	37,222	-0.06%
2021/09/02	177	46.79	168	45.64	44.40	9	35,997	0.03%	大買/大賣/
2021/09/01	24	43.51	27	44.07	46.00	-3	34,383	-0.01%
2021/08/31	22	41.35	10	41.20	41.85	12	33,858	0.04%
2021/08/30	10	40.80	9	40.65	41.00	1	33,717	0.00%
2021/08/27	15	39.67	19.5	39.21	39.30	-4.5	33,513	-0.01%
2021/08/26	6	41.68	10	41.49	40.65	-4	33,343	-0.01%
2021/08/25	7	41.79	9	41.99	41.75	-2	33,178	-0.01%
2021/08/24	10	42.08	6	41.71	41.10	4	33,030	0.01%
2021/08/23	18	42.07	24	41.95	41.90	-6	32,748	-0.02%
2021/08/20	22	40.73	28	40.59	41.25	-6	32,606	-0.02%
2021/08/19	32	41.62	12	41.82	39.70	20	32,280	0.06%
2021/08/18	10	38.07	9	38.69	41.45	1	31,676	0.00%
2021/08/17	24.3	39.39	18	38.54	37.70	6.3	31,272	0.02%
2021/08/16	2	40.68	2	39.35	40.85	0	30,935	0.00%
2021/08/13	21.2	41.36	23	41.21	40.15	-1.8	30,465	-0.01%
2021/08/12	6	44.18	3	44.48	44.60	3	29,937	0.01%
2021/08/11	8	44.90	35	45.25	43.70	-27	29,652	-0.09%
2021/08/10	57	47.35	20	47.63	47.00	37	29,092	0.13%
2021/08/09	28	47.53	17	48.03	46.75	11	28,531	0.04%
2021/08/06	8	51.33	5	51.44	50.30	3	27,954	0.01%
2021/08/05	31	52.57	20.1	52.13	51.60	10.9	27,647	0.04%
2021/08/04	28	51.87	30.2	52.03	52.10	-2.2	27,390	-0.01%
2021/08/03	17	50.11	17	50.18	50.00	0	26,617	0.00%
2021/08/02	58	50.70	35	51.15	51.20	23	26,334	0.09%
2021/07/30	61.1	49.77	117	50.73	49.30	-55.9	25,659	-0.22%	大賣/
2021/07/29	96	49.43	76	49.14	48.35	20	24,635	0.08%
2021/07/28	79.2	49.04	22	49.11	48.35	57.2	23,531	0.24%
2021/07/27	4	52.70	18	53.37	53.70	-14	22,725	-0.06%
2021/07/26	26	48.33	24.1	48.10	48.90	1.9	22,499	0.01%
2021/07/23	24	46.87	49.1	46.56	45.50	-25.1	21,927	-0.11%
2021/07/22	53.1	43.01	44	43.45	45.85	9.1	20,763	0.04%
2021/07/21	11	40.08	25	40.71	41.70	-14	19,908	-0.07%
2021/07/20	10	38.32	10	38.85	37.95	0	19,913	0.00%
2021/07/19	183	37.88	50.1	38.02	37.65	132.9	19,397	0.69%	大買/鉅額交易
2021/07/16	30	38.86	9	38.75	38.20	21	19,134	0.11%
2021/07/15	148.2	37.18	55.2	37.28	38.10	93	18,300	0.51%	大買/
2021/07/14	9	33.57	8.4	34.36	35.75	0.6	16,131	0.00%
2021/07/13	17.1	33.78	20	33.48	32.50	-3	15,611	-0.02%
2021/07/12	22.1	33.94	7	34.54	33.40	15.1	15,289	0.10%
2021/07/09	5.1	33.65	22	34.23	34.00	-16.9	14,899	-0.11%
2021/07/08	24	35.07	28	34.46	34.00	-4	14,827	-0.03%
2021/07/07	75	34.29	56	34.38	35.10	19	14,547	0.13%
2021/07/06	49	34.00	46	34.10	34.70	3	13,853	0.02%
2021/07/05	0	0.00	29.6	30.96	31.90	-29.6	12,818	-0.23%
2021/07/02	2	29.13	4	28.95	29.00	-2	12,647	-0.02%
2021/07/01	1	29.05	1	28.15	28.30	0	12,890	0.00%
2021/06/30	25	28.73	5	28.68	28.90	20	12,945	0.15%
2021/06/29	14	29.00	7	29.08	28.60	7	13,017	0.05%
2021/06/28	0	0.00	11	28.20	29.25	-11	12,711	-0.09%
2021/06/25	1	26.50	15	26.50	26.60	-14	12,251	-0.11%
2021/06/24	6	25.65	0	0.00	25.65	6	12,114	0.05%
2021/06/23	12	25.71	0	0.00	25.95	12	12,149	0.10%
2021/06/22	1	25.50	0	0.00	25.10	1	12,156	0.01%
2021/06/21	0	0.00	1	26.60	25.70	-1	12,131	-0.01%
2021/06/18	1	26.85	0	0.00	26.80	1	12,212	0.01%
2021/06/17	0	0.00	4	27.20	27.00	-4	12,184	-0.03%
2021/06/16	0	0.00	3	26.43	26.00	-3	12,135	-0.02%
2021/06/15	0	0.00	1	26.55	26.85	-1	12,105	-0.01%
2021/06/09	2	26.95	1	26.95	26.95	1	12,165	0.01%
2021/06/08	1	26.30	3	26.27	26.40	-2	11,988	-0.02%
2021/06/07	2	26.00	4	26.60	25.85	-2	11,947	-0.02%
2021/06/04	0	0.00	4	25.80	26.10	-4	11,855	-0.03%
2021/06/03	2	26.00	0	0.00	25.95	2	11,841	0.02%
2021/06/02	0	0.00	2	25.90	25.55	-2	11,831	-0.02%
2021/05/31	5	25.94	2	25.83	26.50	3	11,751	0.03%
2021/05/28	4	25.19	7	25.79	25.55	-3	11,981	-0.03%
2021/05/27	0	0.00	2	23.85	24.30	-2	11,942	-0.02%
2021/05/25	2.2	23.60	10	23.70	23.60	-7.8	11,982	-0.07%
2021/05/21	4	22.05	4	21.73	21.95	0	11,999	0.00%
2021/05/20	2	22.00	2	21.55	21.35	0	12,096	0.00%
2021/05/18	5	21.10	15	21.49	21.80	-10	12,151	-0.08%
2021/05/17	13	20.06	7	20.60	19.90	6	12,151	0.05%
2021/05/12	15	23.26	0	0.00	22.75	15	11,919	0.13%
2021/05/11	5.2	25.64	2	25.95	25.25	3.2	11,737	0.03%
2021/05/10	5	28.24	2	27.65	27.80	3	11,608	0.03%
2021/05/07	0	0.00	4	26.00	27.20	-4	11,453	-0.03%
2021/05/06	2	25.20	15	25.40	25.60	-13	11,383	-0.11%
2021/05/05	0	0.00	3	25.15	25.00	-3	11,293	-0.03%
2021/05/04	3.3	26.40	35	27.41	26.20	-31.7	11,135	-0.29%
2021/05/03	1	28.50	23	29.53	28.85	-22	10,869	-0.20%
2021/04/29	40	30.70	9	31.09	30.60	31	10,593	0.29%
2021/04/28	20	31.46	41	32.40	31.80	-21	10,243	-0.21%
2021/04/27	71	30.50	36	30.93	30.55	35	9,693	0.36%
2021/04/26	26	29.14	12	29.02	29.75	14	8,976	0.16%
2021/04/23	0	0.00	8	26.39	27.05	-8	8,051	-0.10%
2021/04/22	13	26.07	21	26.56	25.20	-8	7,897	-0.10%
2021/04/21	12	26.54	12	26.73	26.75	0	7,743	0.00%
2021/04/20	7	25.71	5	25.73	25.65	2	7,542	0.03%
2021/04/19	14	24.79	5	25.10	24.90	9	7,507	0.12%
2021/04/16	4	24.95	1	24.95	24.90	3	7,506	0.04%
2021/04/15	2	24.70	0	0.00	25.20	2	7,505	0.03%
2021/04/14	0	0.00	3	24.85	24.65	-3	7,507	-0.04%
2021/04/13	4	27.15	6.2	27.61	25.65	-2.2	7,429	-0.03%
2021/04/12	4	28.00	55.1	27.76	27.60	-51.1	7,244	-0.70%
2021/04/09	3.6	27.77	118	27.32	27.35	-114.4	7,006	-1.63%	大賣/鉅額交易
2021/04/08	20	26.61	8	26.03	26.10	12	6,539	0.18%
2021/04/07	13.1	25.54	9	24.76	26.90	4.1	6,411	0.06%
2021/04/06	1	24.00	0	0.00	24.55	1	6,453	0.02%
2021/04/01	8	23.87	16	24.02	24.40	-8	6,650	-0.12%
2021/03/31	51	23.30	14	23.43	23.05	37	6,498	0.57%
2021/03/30	0	0.00	3	22.70	22.70	-3	6,570	-0.05%
2021/03/29	101	22.50	0	0.00	22.40	101	6,634	1.52%	大買/鉅額交易
2021/03/26	9	22.46	1	22.40	22.40	8	6,809	0.12%
2021/03/25	5	23.06	0	0.00	22.75	5	6,999	0.07%
2021/03/24	4	23.43	0	0.00	23.30	4	7,068	0.06%
2021/03/23	1	23.70	6	24.37	23.70	-5	7,298	-0.07%
2021/03/18	15	23.71	5	23.71	23.60	10	7,317	0.14%
2021/03/17	2	23.60	0	0.00	23.60	2	7,592	0.03%
2021/03/16	1	24.00	0	0.00	23.60	1	7,732	0.01%
2021/03/15	11	23.99	15	24.03	24.20	-4	7,843	-0.05%
2021/03/12	2	22.50	0	0.00	22.35	2	8,293	0.02%
2021/03/11	5	22.60	0	0.00	22.50	5	8,751	0.06%
2021/03/10	0	0.00	5	22.35	22.00	-5	8,925	-0.06%
2021/03/09	10	22.10	5	22.05	22.05	5	9,104	0.05%
2021/03/08	1	22.20	0	0.00	22.00	1	9,446	0.01%
2021/03/04	1	23.40	2	22.98	22.80	-1	10,065	-0.01%
2021/03/03	19	24.59	7	23.33	23.15	12	10,324	0.12%
2021/03/02	0	0.00	13	25.30	25.30	-13	10,218	-0.13%
2021/02/26	9	23.12	7	23.13	23.00	2	10,230	0.02%
2021/02/25	5	23.55	0	0.00	23.55	5	10,884	0.05%
2021/02/24	3	23.83	20	24.03	24.25	-17	10,966	-0.16%
2021/02/23	23	23.49	0	0.00	23.40	23	10,839	0.21%
2021/02/22	1	24.00	5	23.80	23.90	-4	10,788	-0.04%
2021/02/17	10	21.58	87	22.05	22.45	-77	10,550	-0.73%
2021/02/03	0	0.00	8	21.06	21.05	-8	10,451	-0.08%
2021/02/01	3	20.00	0	0.00	20.05	3	10,433	0.03%
2021/01/29	5	20.76	0	0.00	20.60	5	10,480	0.05%
2021/01/28	2	21.65	0	0.00	21.40	2	10,481	0.02%
2021/01/25	2	21.23	2	21.45	21.50	0	10,372	0.00%
2021/01/22	0	0.00	2	20.90	21.25	-2	10,346	-0.02%
2021/01/21	1	20.70	3	20.70	20.85	-2	10,308	-0.02%
2021/01/20	0	0.00	2	21.60	21.00	-2	10,282	-0.02%
2021/01/19	0	0.00	1	22.40	22.00	-1	10,310	-0.01%
2021/01/15	1	22.15	1	21.90	21.90	0	10,273	0.00%
2021/01/13	2	22.55	0	0.00	22.65	2	10,221	0.02%
2021/01/12	2	22.13	4	21.73	21.75	-2	10,497	-0.02%
2021/01/11	2	22.10	1	22.40	22.80	1	10,476	0.01%
2021/01/08	3	22.42	0	0.00	22.50	3	10,420	0.03%
2021/01/07	1	22.85	0	0.00	23.00	1	10,327	0.01%
2021/01/06	6	23.00	3	22.90	22.75	3	10,263	0.03%
2021/01/05	0	0.00	2	23.98	23.70	-2	10,140	-0.02%
2021/01/04	2	24.43	7	24.19	24.00	-5	10,074	-0.05%
2020/12/31	3	24.37	2	24.90	24.40	1	9,957	0.01%
2020/12/30	2	25.20	2	25.25	25.10	0	9,864	0.00%
2020/12/29	16.1	26.11	1	25.10	25.00	15.1	9,700	0.16%
2020/12/28	5	25.72	5.9	25.79	27.10	-0.9	9,191	-0.01%
2020/12/23	6	24.08	4	23.90	24.35	2	8,513	0.02%
2020/12/22	22	25.29	20	24.85	23.55	2	8,524	0.02%
2020/12/21	1	24.70	21	24.80	24.55	-20	8,407	-0.24%
2020/12/18	1	23.85	1	24.45	24.25	0	8,315	0.00%
2020/12/17	41	24.20	11	23.90	23.60	30	8,165	0.37%
2020/12/16	0	0.00	5	23.10	22.95	-5	7,958	-0.06%
2020/12/15	12	23.57	0	0.00	22.75	12	7,936	0.15%
2020/12/11	6	24.17	2	24.20	24.30	4	7,860	0.05%
2020/12/10	7	23.86	1	23.90	23.50	6	7,593	0.08%
2020/12/09	1	24.50	115	24.80	24.65	-114	7,409	-1.54%	大賣/鉅額交易
2020/12/08	193	25.36	14	25.20	25.30	179	7,259	2.47%	大買/鉅額交易
2020/12/07	15	24.13	69	24.22	24.50	-54	6,682	-0.81%
2020/12/04	0	0.00	12	21.54	22.30	-12	6,248	-0.19%
2020/12/03	12	20.60	3	21.17	20.30	9	6,111	0.15%
2020/12/02	14	21.68	60	21.66	21.45	-46	6,069	-0.76%
2020/12/01	73	21.37	7.3	21.16	21.40	65.7	6,135	1.07%
2020/11/30	21	20.77	4	20.58	20.20	17	5,683	0.30%
2020/11/27	6	20.00	14	20.14	19.95	-8	5,517	-0.14%
2020/11/26	10	19.03	5.5	18.62	19.10	4.5	5,195	0.09%
2020/11/25	10	18.10	12	17.99	18.15	-2	4,977	-0.04%
2020/11/24	21	18.97	2	18.85	18.45	19	4,843	0.39%
2020/11/23	1	17.85	1	18.30	19.00	0	4,156	0.00%
2020/11/20	1	17.50	4	17.25	17.30	-3	3,988	-0.08%
2020/11/19	4	16.47	0	0.00	16.55	4	3,931	0.10%
2020/11/13	1	16.55	0	0.00	16.45	1	4,152	0.02%
2020/11/12	0	0.00	1	16.60	16.50	-1	4,158	-0.02%
2020/11/11	1	16.70	0	0.00	16.65	1	4,168	0.02%
2020/11/10	3	16.82	1	17.05	16.75	2	4,182	0.05%
2020/11/09	2	17.45	0	0.00	17.45	2	4,150	0.05%
2020/11/06	4	17.35	9	17.49	17.60	-5	4,154	-0.12%
2020/11/05	4.5	17.23	0	0.00	17.05	4.5	4,090	0.11%
2020/11/04	7	17.25	0	0.00	17.25	7	4,071	0.17%
2020/10/29	0	0.00	2	17.20	17.15	-2	4,245	-0.05%
2020/10/27	19	17.93	10	17.90	17.70	9	4,427	0.20%
2020/10/26	2	18.80	0	0.00	18.95	2	4,387	0.05%
2020/10/23	0	0.00	1	19.70	18.90	-1	4,402	-0.02%
2020/10/22	1	18.95	20	19.23	18.35	-19	4,398	-0.43%
2020/10/21	3	19.15	3	19.32	19.00	0	4,391	0.00%
2020/10/20	12	20.07	14	20.29	19.85	-2	4,334	-0.05%
2020/10/19	10	17.82	16.5	18.53	19.05	-6.5	4,077	-0.16%
2020/10/14	2	17.50	5	17.52	17.65	-3	4,353	-0.07%
2020/10/13	2	17.15	0	0.00	17.05	2	4,797	0.04%
2020/10/08	1	17.45	0	0.00	17.20	1	4,954	0.02%
2020/10/07	1	17.55	6	18.28	17.50	-5	5,256	-0.10%
2020/10/06	4	17.14	50	17.20	17.30	-46	5,375	-0.86%
2020/10/05	0	0.00	1	16.65	16.65	-1	5,479	-0.02%
2020/09/30	4	16.38	3	16.42	16.45	1	5,467	0.02%
2020/09/28	6	17.18	7.5	17.41	17.05	-1.5	5,473	-0.03%
2020/09/16	8	9.50	20	9.73	9.41	-12	5,542	-0.22%
2020/09/15	32	9.74	0	0.00	9.69	32	5,444	0.59%
2020/09/14	0	0.00	1	9.96	10.15	-1	5,374	-0.02%
2020/09/11	20	9.55	0	0.00	9.50	20	5,211	0.38%
2020/09/10	2	9.80	13	9.97	9.80	-11	5,174	-0.21%
2020/09/09	11	10.00	9	9.99	9.99	2	5,154	0.04%
2020/09/07	0	0.00	5	10.30	10.05	-5	5,180	-0.10%
2020/09/04	0	0.00	18	10.05	10.25	-18	5,126	-0.35%
2020/09/02	0	0.00	2	10.20	10.15	-2	5,144	-0.04%
2020/09/01	6	10.07	1	10.10	10.05	5	5,150	0.10%
2020/08/31	0	0.00	8	10.15	10.05	-8	5,140	-0.16%
2020/08/28	0	0.00	1	10.60	10.30	-1	5,215	-0.02%
2020/08/27	109	10.50	5	10.31	10.25	104	5,453	1.91%	大買/鉅額交易
2020/08/26	8	11.22	1	11.05	10.60	7	5,289	0.13%
2020/08/21	1	9.40	0	0.00	9.38	1	4,749	0.02%
2020/08/20	5	9.28	5	9.00	9.22	0	4,736	0.00%
2020/08/18	1	9.88	0	0.00	9.87	1	4,663	0.02%
2020/08/14	5	9.81	0	0.00	9.80	5	4,642	0.11%
2020/08/12	7	9.91	0	0.00	10.10	7	4,617	0.15%
2020/08/11	17	10.27	0	0.00	10.40	17	4,521	0.38%
2020/08/10	0	0.00	15	9.55	9.46	-15	4,401	-0.34%
2020/08/07	1	9.67	0	0.00	9.66	1	4,395	0.02%
2020/08/04	0	0.00	10	9.88	9.77	-10	4,363	-0.23%
2020/07/31	0	0.00	16	10.00	9.97	-16	4,350	-0.37%
2020/07/30	0	0.00	9	10.02	9.99	-9	4,345	-0.21%
2020/07/28	5	9.81	10	10.00	9.51	-5	4,339	-0.12%
2020/07/27	1	10.10	0	0.00	10.10	1	4,318	0.02%
2020/07/24	2	10.65	0	0.00	10.45	2	4,274	0.05%
2020/07/22	5	10.70	0	0.00	11.00	5	4,048	0.12%
2020/07/21	10	10.15	0	0.00	10.60	10	3,991	0.25%
2020/07/20	0	0.00	5	9.20	10.10	-5	3,962	-0.13%
2020/07/17	4	10.00	0	0.00	9.95	4	3,936	0.10%
2020/07/15	2	10.70	0	0.00	10.25	2	3,905	0.05%
2020/07/13	2	11.60	0	0.00	11.45	2	3,884	0.05%
2020/07/09	5	11.80	11	11.80	11.80	-6	3,645	-0.16%
2020/07/08	56	13.39	11	12.87	13.10	45	3,509	1.28%
2020/07/06	25	11.25	4	11.00	11.40	21	3,002	0.70%
2020/07/03	24	10.29	1	10.25	10.40	23	2,902	0.79%
2020/07/02	13	9.39	4	9.45	9.47	9	2,592	0.35%
2020/07/01	0	0.00	16	8.61	8.61	-16	2,418	-0.66%
2020/06/30	0	0.00	1	7.83	7.83	-1	2,297	-0.04%
2020/06/24	1	8.00	0	0.00	7.96	1	2,243	0.04%
2020/06/23	0	0.00	2	8.04	8.37	-2	2,162	-0.09%
2020/06/16	0	0.00	1	8.00	7.99	-1	2,014	-0.05%
2020/06/15	20	8.14	1	8.03	8.10	19	1,981	0.96%
2020/06/11	0	0.00	1	7.65	7.50	-1	1,869	-0.05%
2020/06/08	0	0.00	25	8.18	8.37	-25	1,724	-1.45%
2020/06/05	0	0.00	1	8.28	8.04	-1	1,673	-0.06%
2020/06/04	0	0.00	15	8.05	8.19	-15	1,633	-0.92%
2020/06/03	65	8.25	20	8.25	8.25	45	1,531	2.94%
2020/05/29	20	6.16	0	0.00	6.20	20	1,234	1.62%
2020/05/15	0	0.00	3	6.19	6.22	-3	1,454	-0.21%
2020/05/11	3	6.72	0	0.00	6.68	3	1,390	0.22%
2020/05/04	1	6.50	0	0.00	6.52	1	1,328	0.08%
2020/04/17	10	6.60	0	0.00	6.53	10	1,265	0.79%
2020/04/14	0	0.00	2	5.60	5.65	-2	1,150	-0.17%
2020/03/06	0	0.00	2	6.41	6.35	-2	1,459	-0.14%
2020/03/03	0	0.00	7	6.85	6.75	-7	1,419	-0.49%
2020/02/27	0	0.00	1	7.01	7.06	-1	1,355	-0.07%
2020/01/30	0	0.00	12	9.23	9.27	-12	1,172	-1.02%
2020/01/17	0	0.00	20	10.30	10.25	-20	1,183	-1.69%
2020/01/13	2	10.20	0	0.00	10.30	2	1,185	0.17%
2020/01/10	0	0.00	6	10.20	10.25	-6	1,187	-0.51%
2020/01/08	0	0.00	1	10.25	10.30	-1	1,190	-0.08%
2020/01/06	0	0.00	3	10.45	10.50	-3	1,187	-0.25%
2019/12/27	31	10.58	0	0.00	10.60	31	1,087	2.85%
2019/12/23	6	10.78	0	0.00	10.70	6	1,024	0.59%
2019/12/18	0	0.00	2	10.20	10.45	-2	815	-0.25%
2019/12/16	0	0.00	1	9.85	9.87	-1	721	-0.14%
2019/12/04	1	9.58	0	0.00	9.57	1	641	0.16%
2019/11/25	2	8.85	0	0.00	8.84	2	616	0.32%
2019/11/05	0	9.43	0	0.00	9.48	0	578	0.00%
2019/10/09	0	0.00	1	10.45	10.30	-1	742	-0.13%
2019/09/24	1	11.00	0	0.00	10.80	1	816	0.12%
2019/09/20	0	0.00	106	10.63	10.70	-106	850	-12.46%	大賣/鉅額交易
2019/09/18	0	0.00	7	10.55	10.55	-7	843	-0.83%
2019/09/06	1	11.15	0	0.00	11.00	1	854	0.12%
2019/09/03	1	10.85	0	0.00	10.75	1	848	0.12%
2019/08/30	0	0.00	2	10.80	10.85	-2	864	-0.23%
2019/08/13	0	0.00	9	10.43	10.45	-9	1,314	-0.68%
2019/08/06	0	0.00	1	10.45	10.45	-1	1,306	-0.08%
2019/08/05	0	0.00	6	10.77	10.70	-6	1,300	-0.46%
2019/08/01	0	0.00	1	11.25	11.20	-1	1,299	-0.08%
2019/07/30	0	0.00	9	11.25	11.15	-9	1,302	-0.69%
2019/07/26	1	11.30	0	0.00	11.55	1	1,278	0.08%
2019/07/24	0	0.00	1	11.55	11.60	-1	1,163	-0.09%
2019/07/19	6	11.43	0	0.00	11.35	6	1,120	0.54%
2019/07/08	0	0.00	1	11.00	11.00	-1	1,082	-0.09%
2019/06/25	0	0.00	1	10.65	10.55	-1	1,061	-0.09%
2019/06/20	0	0.00	2	10.65	10.65	-2	1,065	-0.19%
2019/06/14	1	10.65	0	0.00	10.50	1	1,063	0.09%
2019/06/13	1	10.65	0	0.00	10.70	1	1,063	0.09%
2019/06/12	5	10.85	0	0.00	10.90	5	1,067	0.47%
2019/06/10	1	11.25	1	11.55	11.35	0	1,041	0.00%
2019/06/06	0	0.00	1	11.60	11.25	-1	1,035	-0.10%
2019/06/05	1	11.40	0	0.00	11.45	1	1,031	0.10%
2019/06/04	2	11.55	0	0.00	11.50	2	1,014	0.20%
2019/06/03	0	0.00	20	11.75	11.85	-20	996	-2.01%
2019/05/31	0	0.00	1	11.30	11.45	-1	921	-0.11%
2019/05/29	3	10.43	0	0.00	10.55	3	892	0.34%
2019/05/28	9	10.62	0	0.00	10.60	9	896	1.00%
2019/05/27	2	10.78	0	0.00	10.70	2	896	0.22%
2019/05/24	4	10.78	0	0.00	11.05	4	913	0.44%
2019/05/23	4	11.04	1	11.15	11.05	3	991	0.30%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/14	0	0.00	10	8.66	9.14	-10	819	-1.22%
2019/05/09	0	0.00	10	9.46	9.17	-10	808	-1.24%
2019/05/08	0	0.00	10	9.61	9.57	-10	797	-1.25%
2019/05/03	0	0.00	8	9.93	9.93	-8	785	-1.02%
2019/04/29	1	9.95	0	0.00	9.80	1	785	0.13%
2019/04/26	0	0.00	13	9.95	9.99	-13	779	-1.67%
2019/04/25	0	0.00	17	10.03	10.05	-17	771	-2.20%
2019/04/24	0	0.00	15	10.00	10.05	-15	770	-1.95%
2019/04/22	0	0.00	1	10.20	10.10	-1	760	-0.13%
2019/04/19	0	0.00	28	10.10	10.20	-28	757	-3.70%
2019/04/17	1	10.40	0	0.00	10.60	1	731	0.14%
2019/04/10	0	0.00	2	10.25	10.05	-2	678	-0.29%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/02	2	10.10	0	0.00	10.20	2	658	0.30%
2019/03/08	0	0.00	3	10.65	10.80	-3	765	-0.39%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/05	10	10.80	0	0.00	10.75	10	753	1.33%
2019/03/04	2	10.80	0	0.00	10.80	2	746	0.27%
2019/02/27	1	10.90	0	0.00	11.00	1	736	0.14%
2019/02/26	1	11.05	0	0.00	11.05	1	724	0.14%
2019/02/25	22	11.15	0	0.00	11.00	22	706	3.12%
2019/02/22	0	0.00	1	11.40	11.40	-1	666	-0.15%
2019/01/25	0	0.00	8	9.27	9.28	-8	487	-1.64%
2019/01/23	0	0.00	2	9.31	9.27	-2	498	-0.40%
2018/12/24	0	0.00	2	10.10	10.05	-2	575	-0.35%
2018/12/19	1	10.25	0	0.00	10.80	1	523	0.19%
2018/12/13	0	0.00	1	9.54	9.58	-1	441	-0.23%
2018/12/11	0	0.00	20	8.80	8.83	-20	436	-4.58%
2018/12/03	0	0.00	38	9.30	9.30	-38	493	-7.70%
2018/11/30	0	0.00	22	9.26	9.25	-22	492	-4.47%
2018/11/14	0	0.00	6	8.63	8.55	-6	523	-1.15%
2018/11/13	0	0.00	9	8.38	8.51	-9	532	-1.69%
2018/11/02	1	9.02	4	9.06	8.99	-3	662	-0.45%
2018/11/01	40	8.99	0	0.00	9.00	40	670	5.97%
2018/10/24	4	8.75	0	0.00	8.81	4	766	0.52%
2018/10/12	1	9.68	0	0.00	9.90	1	823	0.12%
2018/10/08	50	10.79	0	0.00	10.95	50	991	5.04%
2018/09/17	10	11.45	0	0.00	11.35	10	1,100	0.91%
2018/09/14	0	0.00	5	11.55	11.50	-5	1,112	-0.45%
2018/09/13	10	11.40	0	0.00	11.40	10	1,115	0.90%
2018/09/12	10	11.40	0	0.00	11.30	10	1,123	0.89%
2018/09/11	0	0.00	1	11.45	11.50	-1	1,170	-0.09%
2018/09/10	6	11.54	0	0.00	11.60	6	1,190	0.50%
2018/08/31	0	0.00	146	12.24	12.45	-146	1,318	-11.07%	大賣/鉅額交易
2018/08/22	2	12.30	0	0.00	12.30	2	1,934	0.10%
2018/08/17	78	12.41	79	12.27	12.25	-1	2,564	-0.04%
2018/08/13	5	12.80	0	0.00	12.30	5	2,638	0.19%
2018/08/08	20	13.73	0	0.00	13.60	20	2,603	0.77%
2018/08/02	10	13.95	10	13.90	13.90	0	2,625	0.00%
2018/07/27	2	13.85	0	0.00	13.70	2	2,554	0.08%
2018/07/26	1	13.65	0	0.00	13.60	1	2,549	0.04%
2018/07/25	50	13.75	51	13.95	13.95	-1	2,543	-0.04%
2018/07/23	1	13.50	0	0.00	13.45	1	2,531	0.04%
2018/07/17	12	14.15	12	14.00	14.00	0	2,504	0.00%
2018/07/16	0	0.00	1	14.50	14.60	-1	2,467	-0.04%
2018/07/10	0	0.00	2	12.35	12.20	-2	2,333	-0.09%
2018/07/06	23	12.11	0	0.00	12.30	23	2,349	0.98%
2018/07/02	35	13.50	0	0.00	13.20	35	2,338	1.50%
2018/06/21	2	13.80	4	13.60	13.60	-2	2,346	-0.09%
2018/06/20	7	13.61	0	0.00	13.60	7	2,352	0.30%
2018/06/19	147	14.55	2	14.65	14.30	145	2,312	6.27%	大買/鉅額交易
2018/06/14	6	14.10	0	0.00	14.15	6	2,251	0.27%
2018/06/07	1	14.90	0	0.00	14.80	1	2,186	0.05%
2018/06/05	0	0.00	1	14.90	14.70	-1	2,088	-0.05%
2018/06/01	12	14.35	0	0.00	14.30	12	2,029	0.59%
2018/05/31	0	0.00	1	14.85	14.70	-1	1,961	-0.05%
2018/05/30	0	0.00	2	14.90	15.35	-2	1,847	-0.11%
2018/05/29	4	15.41	16	15.38	15.70	-12	1,679	-0.71%
2018/05/28	4	13.30	0	0.00	14.30	4	1,306	0.31%
2018/05/25	4	13.30	0	0.00	13.05	4	1,166	0.34%
2018/05/18	2	11.65	0	0.00	11.50	2	1,036	0.19%
2018/04/30	0	0.00	4	10.75	10.90	-4	1,382	-0.29%
2018/04/19	0	0.00	10	11.65	11.65	-10	1,739	-0.57%
2018/04/10	0	0.00	100	11.65	11.80	-100	2,199	-4.55%
2018/03/31	7	11.82	0	0.00	11.75	7	2,398	0.29%
2018/03/30	7	12.05	0	0.00	11.95	7	2,678	0.26%
2018/03/29	2	12.15	0	0.00	12.00	2	2,775	0.07%
2018/03/28	6	12.20	0	0.00	12.20	6	2,822	0.21%
2018/03/23	5	12.51	0	0.00	12.40	5	2,838	0.18%
2018/03/20	7	12.96	0	0.00	12.95	7	2,832	0.25%
2018/03/19	100	13.05	0	0.00	12.95	100	2,843	3.52%
2018/03/13	5	12.90	0	0.00	12.85	5	2,915	0.17%
2018/03/07	4	13.30	0	0.00	12.90	4	3,024	0.13%
2018/03/05	1	13.15	1	13.10	13.05	0	3,113	0.00%
2018/03/01	0	0.00	1	13.30	13.35	-1	3,324	-0.03%
2018/02/21	0	0.00	1	13.50	13.60	-1	3,549	-0.03%
2018/02/08	6	13.78	0	0.00	13.65	6	3,582	0.17%
2018/02/06	15	13.57	0	0.00	13.60	15	3,657	0.41%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/01/29	30	15.85	0	0.00	16.15	30	3,953	0.76%
2018/01/26	0	0.00	2	15.73	15.55	-2	3,923	-0.05%
2018/01/25	1	15.45	0	0.00	15.30	1	3,954	0.03%
2018/01/24	0	0.00	5	15.60	15.45	-5	4,103	-0.12%
2018/01/23	0	0.00	1	16.10	15.85	-1	4,214	-0.02%
2018/01/22	0	0.00	41	15.09	15.90	-41	4,257	-0.96%
2018/01/17	0	0.00	2	15.90	15.75	-2	4,940	-0.04%
2018/01/16	37	15.67	0	0.00	15.95	37	4,929	0.75%
2018/01/15	2	15.43	0	0.00	15.40	2	4,882	0.04%
2018/01/05	22	16.38	0	0.00	16.10	22	5,345	0.41%
2018/01/04	10	15.85	0	0.00	16.80	10	5,258	0.19%