鈺創 (5351)-群益金鼎-高雄券商分點個股進出

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
48.00
漲跌
▼0.30
漲幅
-0.62%
成交量
2,594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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	5	48.13	5	48.54	48.00	0	5,832	0.00%
2024/05/06	2	48.48	2	48.55	48.30	0	5,826	0.00%
2024/05/03	4	47.90	6	47.83	47.60	-2	5,841	-0.03%
2024/05/02	2	48.00	1	47.70	47.80	1	5,913	0.02%
2024/04/30	6	48.07	7	47.90	47.90	-1	5,986	-0.02%
2024/04/29	6	47.82	7	48.46	48.55	-1	6,094	-0.02%
2024/04/26	5	47.57	5	47.53	47.45	0	6,198	0.00%
2024/04/25	10	47.64	4	47.95	47.55	6	6,268	0.10%
2024/04/24	8	48.45	6	48.84	48.20	2	6,378	0.03%
2024/04/23	2	47.65	3	47.37	47.00	-1	6,497	-0.02%
2024/04/22	1	45.30	0	0.00	44.05	1	6,937	0.01%
2024/04/19	16	46.16	10	45.56	45.50	6	7,481	0.08%
2024/04/18	1	48.20	1	48.25	48.20	0	7,501	0.00%
2024/04/17	0	0.00	4	48.15	48.50	-4	7,725	-0.05%
2024/04/16	15	48.36	10	47.60	47.60	5	7,773	0.06%
2024/04/15	7	51.01	2	51.20	50.20	5	7,719	0.06%
2024/04/12	12	53.33	9	53.68	53.00	3	7,663	0.04%
2024/04/11	7	52.40	5	52.48	52.40	2	7,305	0.03%
2024/04/10	12	53.04	14.1	53.76	52.50	-2.1	7,296	-0.03%
2024/04/09	2	51.70	7	52.41	52.40	-5	7,184	-0.07%
2024/04/08	6	52.08	6	51.82	51.80	0	7,232	0.00%
2024/04/03	8	52.61	2	52.40	52.10	6	7,337	0.08%
2024/04/02	8	53.03	9	52.96	52.80	-1	7,671	-0.01%
2024/04/01	11	52.58	7	53.03	52.90	4	7,783	0.05%
2024/03/29	7	51.24	10	50.96	50.80	-3	7,734	-0.04%
2024/03/28	4	51.30	6	51.30	50.90	-2	7,748	-0.03%
2024/03/27	4	52.40	15	52.20	52.00	-11	7,800	-0.14%
2024/03/26	21	51.64	21	51.88	52.00	0	7,791	0.00%
2024/03/25	1	51.60	11	51.54	51.70	-10	7,732	-0.13%
2024/03/22	6	50.62	15	51.17	50.40	-9	7,963	-0.11%
2024/03/21	8.1	50.20	8	50.49	50.50	0.1	8,142	0.00%
2024/03/20	7	49.46	3	50.20	50.20	4	8,284	0.05%
2024/03/19	8	48.55	5	48.60	48.60	3	8,636	0.03%
2024/03/18	2	48.25	0	0.00	48.60	2	8,724	0.02%
2024/03/15	11	48.73	10	48.45	48.45	1	8,966	0.01%
2024/03/14	3	49.25	10	49.31	49.35	-7	9,565	-0.07%
2024/03/13	10	50.21	0	0.00	49.05	10	10,178	0.10%
2024/03/12	7	50.87	7	51.01	51.00	0	10,233	0.00%
2024/03/11	2	51.00	2	50.10	51.00	0	10,345	0.00%
2024/03/08	13	49.38	17	49.29	49.00	-4	10,442	-0.04%
2024/03/07	6	49.73	8	49.47	49.50	-2	10,625	-0.02%
2024/03/06	8	50.81	1	50.90	50.60	7	10,930	0.06%
2024/03/05	1	51.50	6	52.00	51.40	-5	11,163	-0.04%
2024/03/04	2	53.60	14	53.60	52.70	-12	11,588	-0.10%
2024/03/01	11	53.58	104	53.49	52.80	-93	12,189	-0.76%	大賣/
2024/02/29	14	53.47	9	53.89	53.80	5	12,476	0.04%
2024/02/27	91	54.93	22	54.14	54.00	69	13,345	0.52%
2024/02/26	27	53.24	2	53.40	53.50	25	14,202	0.18%
2024/02/23	15	52.03	18	51.41	51.30	-3	14,639	-0.02%
2024/02/22	3	52.57	2	53.20	52.10	1	15,525	0.01%
2024/02/21	10	52.43	11	52.35	52.30	-1	15,791	-0.01%
2024/02/20	16	52.72	7.2	53.36	52.60	8.8	15,766	0.06%
2024/02/19	7	51.16	0	0.00	51.30	7	15,552	0.05%
2024/02/16	7.1	50.58	10	50.91	50.80	-2.9	15,717	-0.02%
2024/02/15	8	48.05	8	48.61	48.55	0	15,673	0.00%
2024/02/05	28	48.58	24	48.00	48.00	4	15,706	0.03%
2024/02/02	21	50.81	16	50.30	50.30	5	15,581	0.03%
2024/02/01	23	50.99	30	50.93	50.80	-7	15,532	-0.05%
2024/01/31	11	51.42	18	51.35	51.20	-7	15,580	-0.04%
2024/01/30	21	51.40	18	51.47	51.30	3	15,725	0.02%
2024/01/29	6	51.23	5	51.90	51.90	1	15,783	0.01%
2024/01/26	0	0.00	23	51.35	51.30	-23	15,783	-0.15%
2024/01/25	21	52.08	5.2	51.82	51.50	15.8	15,778	0.10%
2024/01/24	17	53.02	18	52.97	52.60	-1	15,725	-0.01%
2024/01/23	10	53.86	10	53.75	53.70	0	15,682	0.00%
2024/01/22	0	0.00	5	53.40	54.20	-5	15,614	-0.03%
2024/01/19	10	52.53	15	52.20	52.20	-5	15,520	-0.03%
2024/01/18	17	52.80	0	0.00	52.40	17	15,507	0.11%
2024/01/17	8	53.76	8.1	53.54	53.50	-0.1	15,608	0.00%
2024/01/16	10.4	54.90	23	54.85	54.30	-12.6	15,416	-0.08%
2024/01/15	16.1	55.75	31.1	55.33	57.20	-15.1	14,896	-0.10%
2024/01/12	8	53.10	4	53.30	52.90	4	14,331	0.03%
2024/01/11	17	53.42	16	53.46	53.20	1	14,254	0.01%
2024/01/10	76	52.08	76	51.68	52.00	0	14,077	0.00%
2024/01/09	6	51.45	10	51.39	51.20	-4	14,025	-0.03%
2024/01/08	9	51.83	7	51.74	51.60	2	13,983	0.01%
2024/01/05	0	0.00	4.1	51.58	51.70	-4.1	13,948	-0.03%
2024/01/04	4	51.05	0	0.00	50.60	4	13,983	0.03%
2024/01/03	13	51.60	7	51.27	51.20	6	14,039	0.04%
2024/01/02	13	52.91	12	52.81	52.50	1	14,051	0.01%
2023/12/29	2	53.85	6	53.93	54.00	-4	13,970	-0.03%
2023/12/28	15	53.65	21	53.99	53.80	-6	13,852	-0.04%
2023/12/27	14	52.66	7	52.93	53.20	7	13,525	0.05%
2023/12/25	5	50.70	5	50.80	50.80	0	13,279	0.00%
2023/12/22	6	51.45	6	51.10	51.10	0	13,230	0.00%
2023/12/21	4	50.10	4	50.70	50.70	0	13,182	0.00%
2023/12/20	6	50.90	5	51.08	51.00	1	13,115	0.01%
2023/12/19	19	51.66	11	51.06	51.00	8	13,050	0.06%
2023/12/18	31	52.23	40	53.32	53.50	-9	12,753	-0.07%
2023/12/15	9	52.49	6.2	52.94	52.50	2.8	12,512	0.02%
2023/12/14	11	54.25	30.1	54.58	53.20	-19.1	12,311	-0.15%
2023/12/13	5	53.10	6	53.67	53.60	-1	11,917	-0.01%
2023/12/12	10.2	53.69	12	53.29	53.30	-1.8	11,899	-0.02%
2023/12/11	36	54.82	43.4	54.66	53.90	-7.4	11,702	-0.06%
2023/12/08	15	53.45	13	53.95	53.80	2	11,084	0.02%
2023/12/07	12.1	50.32	12	49.88	49.80	0.1	10,438	0.00%
2023/12/06	2	50.60	1	50.80	51.00	1	10,354	0.01%
2023/12/05	9	50.29	4.2	50.38	50.00	4.8	10,287	0.05%
2023/12/04	13	51.62	3	50.93	51.10	10	10,257	0.10%
2023/12/01	13	53.83	15.1	53.44	52.80	-2.1	10,127	-0.02%
2023/11/30	5	53.46	4	53.45	53.10	1	9,951	0.01%
2023/11/29	23	52.39	12	52.60	53.80	11	9,716	0.11%
2023/11/28	49.1	52.46	32	52.35	52.60	17.1	9,245	0.18%
2023/11/27	9	51.58	25	52.73	50.40	-16	8,622	-0.19%
2023/11/24	93.1	54.09	53	54.43	53.50	40.1	8,249	0.49%
2023/11/22	37	49.61	20	49.78	50.20	17	5,951	0.29%
2023/11/21	33.2	49.78	24	50.25	48.20	9.2	5,352	0.17%
2023/11/20	0	0.00	17.1	46.38	47.95	-17.1	4,382	-0.39%
2023/11/17	4	43.56	2	44.08	43.60	2	4,030	0.05%
2023/11/16	2	43.50	0	44.38	43.50	2	3,995	0.05%
2023/11/15	2	44.58	5	44.35	43.95	-3	3,944	-0.08%
2023/11/14	1	44.15	2	43.80	43.95	-1	3,733	-0.03%
2023/11/13	3	43.65	1	43.45	44.00	2	3,665	0.05%
2023/11/10	1	42.45	3	42.85	42.45	-2	3,600	-0.06%
2023/11/08	5	43.02	1	43.25	42.90	4	3,588	0.11%
2023/11/07	6	44.01	4	44.01	43.95	2	3,510	0.06%
2023/11/06	0	0.00	2	43.60	43.60	-2	3,345	-0.06%
2023/11/02	0	0.00	9	42.12	42.15	-9	3,269	-0.28%
2023/11/01	8	41.85	0	0.00	41.40	8	3,258	0.25%
2023/10/31	0	0.00	1	42.05	40.80	-1	3,246	-0.03%
2023/10/30	3	42.33	3	42.39	42.30	0	3,253	0.00%
2023/10/27	0	41.45	1	41.25	41.25	-1	3,223	-0.03%
2023/10/26	4	42.88	2	42.33	41.80	2	3,250	0.06%
2023/10/25	3	43.65	4	43.60	43.85	-1	3,251	-0.03%
2023/10/19	1	41.35	0	0.00	41.90	1	3,520	0.03%
2023/10/18	3	43.17	2	42.15	42.20	1	3,518	0.03%
2023/10/13	3	43.23	3	43.67	43.15	0	3,695	0.00%
2023/10/12	1	43.75	3	43.60	43.75	-2	3,758	-0.05%
2023/10/11	0	0.00	0	42.25	42.05	0	3,735	0.00%
2023/10/06	2	42.75	3.1	42.98	43.45	-1.1	3,671	-0.03%
2023/10/05	1	41.35	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0	0.00	0	41.85	41.55	0	3,606	0.00%
2023/10/03	0	0.00	0.2	42.35	42.05	-0.2	3,598	-0.01%
2023/10/02	1	41.80	1	41.60	41.60	0	3,557	0.00%
2023/09/21	1	42.15	1	42.70	41.90	0	3,526	0.00%
2023/09/19	1	42.65	1	43.40	42.65	0	3,549	0.00%
2023/09/18	3	43.45	3	43.42	43.15	0	3,554	0.00%
2023/09/15	3	43.82	5	43.96	43.95	-2	3,572	-0.06%
2023/09/14	1	43.10	0	0.00	43.25	1	3,515	0.03%
2023/09/08	1	42.40	1	43.10	42.35	0	3,684	0.00%
2023/09/07	4	44.23	4	44.06	44.10	0	3,710	0.00%
2023/09/06	2	43.70	3	43.88	43.50	-1	3,614	-0.03%
2023/09/05	10	43.72	12.3	43.62	43.40	-2.3	3,523	-0.06%
2023/09/04	0	0.00	3	41.87	42.40	-3	3,340	-0.09%
2023/09/01	2	41.85	3	41.38	41.15	-1	3,293	-0.03%
2023/08/31	11	42.53	7	41.80	41.35	4	3,266	0.12%
2023/08/30	1	40.35	0	0.00	40.70	1	3,207	0.03%
2023/08/29	0	0.00	0.2	39.20	39.65	-0.2	3,229	-0.01%
2023/08/28	0	39.00	0	0.00	38.95	0	3,278	0.00%
2023/08/25	0	0.00	5	39.50	39.00	-5	3,489	-0.14%
2023/08/08	1	42.25	0.3	41.70	41.60	0.7	3,959	0.02%
2023/08/02	2	41.90	0	0.00	41.15	2	3,987	0.05%
2023/07/31	11	43.44	0	0.00	42.65	11	3,998	0.28%
2023/07/28	6	44.13	1	44.20	44.00	5	3,989	0.13%
2023/07/27	4	45.03	5	45.07	45.00	-1	3,924	-0.03%
2023/07/26	37	43.74	2	43.70	43.70	35	3,610	0.97%
2023/07/25	1	43.95	1.1	42.69	42.60	-0.1	3,529	0.00%
2023/07/21	0	0.00	0	42.80	42.70	0	3,497	0.00%
2023/07/20	0	0.00	1	43.95	43.35	-1	3,532	-0.03%
2023/07/19	0	0.00	5	42.95	43.20	-5	3,479	-0.14%
2023/07/18	1	41.30	0.3	41.50	41.50	0.7	3,366	0.02%
2023/07/17	5	42.31	0.2	42.55	42.10	4.8	3,377	0.14%
2023/07/11	0	0.00	15	40.85	40.60	-15	3,377	-0.44%
2023/07/06	1	41.75	0	0.00	41.80	1	3,989	0.03%
2023/07/04	0	0.00	1	42.10	41.90	-1	4,106	-0.02%
2023/06/30	0	0.00	10	42.00	42.35	-10	4,395	-0.23%
2023/06/26	1	42.80	0	0.00	42.65	1	4,655	0.02%
2023/06/21	0	0.00	5.7	43.80	43.70	-5.7	4,823	-0.12%
2023/06/20	1	44.50	1	44.75	44.55	0	5,025	0.00%
2023/06/19	0	0.00	0.7	45.05	44.45	-0.7	5,051	-0.01%
2023/06/16	3	45.75	0	0.00	45.60	3	5,065	0.06%
2023/06/15	0	0.00	2	45.60	45.50	-2	5,010	-0.04%
2023/06/14	14	45.76	17	45.64	45.45	-3	4,990	-0.06%
2023/06/06	5	43.40	0	0.00	43.40	5	5,144	0.10%
2023/06/02	1	43.90	0	0.00	43.75	1	5,230	0.02%
2023/06/01	5	44.15	0	0.00	44.15	5	5,248	0.10%
2023/05/29	5	44.15	0	0.00	44.30	5	5,156	0.10%
2023/05/23	2	43.23	5	43.00	43.15	-3	5,274	-0.06%
2023/05/22	4	42.68	1	42.45	42.70	3	5,305	0.06%
2023/05/19	2	42.15	14	41.98	41.70	-12	5,344	-0.22%
2023/05/18	2	42.53	4	43.00	42.35	-2	5,411	-0.04%
2023/05/17	20	42.59	16	42.89	42.70	4	5,412	0.07%
2023/05/16	2	41.08	2	41.10	41.95	0	5,321	0.00%
2023/05/15	1	40.15	2	40.44	40.05	-1	5,302	-0.02%
2023/05/12	2	40.15	3	40.25	40.95	-1	5,382	-0.02%
2023/05/11	4	40.30	6	40.28	39.80	-2	5,460	-0.04%
2023/05/10	5	40.37	5	40.06	40.55	0	5,578	0.00%
2023/05/09	3	40.42	3	40.80	40.30	0	5,652	0.00%
2023/05/08	9	41.07	1	41.30	40.75	8	5,775	0.14%
2023/05/05	6	40.81	2	41.00	40.55	4	6,488	0.06%
2023/05/04	2	41.23	2	41.35	41.00	0	6,814	0.00%
2023/05/03	1	42.35	4	42.20	42.05	-3	6,917	-0.04%
2023/05/02	2	43.18	6	43.36	43.25	-4	7,043	-0.06%
2023/04/28	3	42.82	6.3	43.11	43.05	-3.3	7,117	-0.05%
2023/04/27	2	41.78	7	42.26	41.85	-5	7,096	-0.07%
2023/04/26	11	40.95	11.1	41.19	41.40	-0.1	7,073	0.00%
2023/04/25	8	42.06	4	42.63	41.55	4	7,110	0.06%
2023/04/24	1	44.25	0	0.00	43.55	1	7,090	0.01%
2023/04/21	1	44.25	3	45.75	44.25	-2	7,131	-0.03%
2023/04/20	1	45.55	1	46.45	45.55	0	7,194	0.00%
2023/04/19	3	46.33	3	46.32	46.25	0	7,245	0.00%
2023/04/18	1	46.25	17	47.01	46.25	-16	7,313	-0.22%
2023/04/17	1	46.85	0	0.00	46.55	1	7,442	0.01%
2023/04/14	2	47.20	2	47.43	46.75	0	7,485	0.00%
2023/04/13	17	48.34	6	48.35	47.15	11	7,464	0.15%
2023/04/12	10	48.73	9	48.61	49.45	1	7,295	0.01%
2023/04/11	20	47.82	21	48.35	48.40	-1	7,151	-0.01%
2023/04/10	2	46.93	1	46.45	46.45	1	7,133	0.01%
2023/04/07	9	47.74	8	47.69	47.25	1	7,124	0.01%
2023/04/06	4	47.01	4	47.15	47.05	0	7,073	0.00%
2023/03/31	37	47.78	22	47.44	47.40	15	7,123	0.21%
2023/03/30	6	46.86	4	46.76	46.60	2	6,883	0.03%
2023/03/29	2	45.00	7	45.09	45.30	-5	6,775	-0.07%
2023/03/28	1	46.75	8	45.25	45.00	-7	6,792	-0.10%
2023/03/27	16	47.35	5	47.24	46.40	11	6,758	0.16%
2023/03/24	10	47.81	6	47.73	47.55	4	6,749	0.06%
2023/03/23	15	46.48	8	45.99	47.25	7	6,585	0.11%
2023/03/22	2	44.78	6	45.00	44.60	-4	6,383	-0.06%
2023/03/21	5	44.32	4	44.43	44.50	1	6,379	0.02%
2023/03/20	4	43.55	1	42.50	43.75	3	6,379	0.05%
2023/03/17	2.2	42.62	2	42.40	42.40	0.2	6,415	0.00%
2023/03/14	0	0.00	2	43.70	43.75	-2	6,575	-0.03%
2023/03/13	6	43.85	20	44.58	44.80	-14	6,666	-0.21%
2023/03/10	11.3	46.28	16	45.81	45.50	-4.7	6,818	-0.07%
2023/03/09	13	47.96	6	48.65	47.50	7	7,277	0.10%
2023/03/08	10	48.61	7	48.35	48.35	3	7,514	0.04%
2023/03/07	2	48.40	2	48.43	48.35	0	7,530	0.00%
2023/03/06	5	48.32	3	48.18	48.10	2	7,537	0.03%
2023/03/03	17	47.94	8	47.84	48.05	9	7,607	0.12%
2023/03/02	11	47.39	10	47.33	47.15	1	7,653	0.01%
2023/03/01	2	46.95	4	47.03	46.95	-2	7,783	-0.03%
2023/02/24	5	47.50	5	47.31	47.20	0	8,332	0.00%
2023/02/23	5	48.07	5	47.86	48.00	0	8,294	0.00%
2023/02/22	0	0.00	7	46.81	47.00	-7	8,496	-0.08%
2023/02/21	1	47.65	1	48.15	47.75	0	8,597	0.00%
2023/02/20	6	48.04	4	48.03	47.80	2	8,852	0.02%
2023/02/17	6	47.59	5	47.46	47.75	1	8,914	0.01%
2023/02/16	1	47.10	13	46.95	47.70	-12	8,979	-0.13%
2023/02/15	2	45.85	3	46.32	45.85	-1	9,173	-0.01%
2023/02/14	1	46.70	2	46.90	46.40	-1	9,329	-0.01%
2023/02/13	11	45.79	6	46.07	45.65	5	9,510	0.05%
2023/02/10	2.1	46.66	6	46.95	46.25	-3.9	10,012	-0.04%
2023/02/09	11	47.69	4	47.94	47.40	7	10,143	0.07%
2023/02/08	15	48.64	22	48.57	48.25	-7	10,137	-0.07%
2023/02/07	3	48.27	1	47.90	48.05	2	10,081	0.02%
2023/02/06	12	47.77	1	47.90	48.00	11	10,100	0.11%
2023/02/03	11	48.72	8.1	49.02	48.00	2.9	10,088	0.03%
2023/02/02	6.2	46.42	8	47.04	46.95	-1.8	9,773	-0.02%
2023/02/01	3	44.77	4	44.75	44.85	-1	9,861	-0.01%
2023/01/31	2	44.28	1	44.35	45.10	1	10,004	0.01%
2023/01/30	3.1	43.21	1.1	43.65	43.55	2	9,899	0.02%
2023/01/17	1	41.60	1	41.65	41.55	0	9,854	0.00%
2023/01/16	0	0.00	5	41.85	41.60	-5	9,901	-0.05%
2023/01/13	3	42.97	3	42.83	42.15	0	9,912	0.00%
2023/01/12	1	43.30	3	42.88	42.65	-2	9,879	-0.02%
2023/01/11	3	43.47	4.1	43.34	43.40	-1.1	9,875	-0.01%
2023/01/10	5	44.07	4	43.69	43.20	1	9,870	0.01%
2023/01/09	9	43.32	7	43.41	43.10	2	9,794	0.02%
2023/01/06	1	42.90	2	42.75	42.75	-1	9,753	-0.01%
2023/01/05	3.1	42.74	0	0.00	42.80	3.1	9,746	0.03%
2023/01/04	1	40.90	1	41.45	41.95	0	9,646	0.00%
2023/01/03	0	0.00	1	40.70	40.85	-1	9,627	-0.01%
2022/12/30	1	39.55	1	40.15	39.50	0	9,640	0.00%
2022/12/28	3	42.22	4	42.51	41.05	-1	9,763	-0.01%
2022/12/27	0	0.00	2	41.48	41.10	-2	9,651	-0.02%
2022/12/26	4	40.90	4	41.00	40.95	0	9,696	0.00%
2022/12/23	1	38.45	1	38.50	40.70	0	9,735	0.00%
2022/12/22	0.1	39.45	0	0.00	39.20	0.1	9,714	0.00%
2022/12/21	0	0.00	2	39.00	38.80	-2	9,754	-0.02%
2022/12/20	3	40.23	3	40.17	39.00	0	9,774	0.00%
2022/12/16	2	40.08	0	0.00	40.10	2	9,835	0.02%
2022/12/15	0	0.00	3	41.85	41.80	-3	9,794	-0.03%
2022/12/14	0	0.00	5	41.78	41.95	-5	9,811	-0.05%
2022/12/13	6	41.32	1	42.05	41.20	5	9,820	0.05%
2022/12/12	2	41.98	1	42.05	41.70	1	9,859	0.01%
2022/12/09	1	42.95	1	43.00	42.70	0	9,860	0.00%
2022/12/08	0	0.00	3	43.57	43.55	-3	9,829	-0.03%
2022/12/07	2	44.35	1	43.70	42.80	1	9,854	0.01%
2022/12/06	12	45.31	14	45.34	44.75	-2	9,804	-0.02%
2022/12/05	2.2	47.24	3.1	46.85	46.50	-0.9	9,717	-0.01%
2022/12/02	7	46.16	7	46.01	46.25	0	9,591	0.00%
2022/12/01	5.2	46.11	3	47.43	45.20	2.2	9,427	0.02%
2022/11/30	4	45.48	7.2	44.89	45.30	-3.2	8,980	-0.04%
2022/11/29	1	43.30	3	43.48	43.55	-2	8,727	-0.02%
2022/11/28	8	43.07	10	42.71	42.70	-2	8,702	-0.02%
2022/11/25	67.2	43.40	68	43.50	42.90	-0.8	8,669	-0.01%
2022/11/24	4	42.36	4.1	42.91	43.90	-0.1	8,568	0.00%
2022/11/23	16	41.97	14.5	41.94	42.25	1.5	8,440	0.02%
2022/11/22	48.4	42.67	29	42.85	41.65	19.4	8,306	0.23%
2022/11/21	0	0.00	1	40.45	40.45	-1	7,793	-0.01%
2022/11/18	5.4	41.31	13	41.09	40.60	-7.6	7,794	-0.10%
2022/11/17	14	40.57	21	40.52	40.40	-7	7,570	-0.09%
2022/11/16	3	39.90	1	40.55	40.60	2	7,472	0.03%
2022/11/15	6	38.54	2	38.68	39.15	4	7,217	0.06%
2022/11/14	5	39.60	0	0.00	39.45	5	7,152	0.07%
2022/11/11	4	40.55	15	39.96	38.95	-11	7,086	-0.16%
2022/11/10	11	38.85	4	39.44	38.90	7	6,848	0.10%
2022/11/09	3	38.67	1.1	38.84	38.80	1.9	6,755	0.03%
2022/11/08	23.7	39.31	21	38.73	37.55	2.7	6,709	0.04%
2022/11/07	4	36.08	2.1	37.22	38.25	1.9	6,292	0.03%
2022/11/04	1	34.90	3	34.88	34.80	-2	6,173	-0.03%
2022/11/03	3	34.90	0	0.00	34.85	3	6,121	0.05%
2022/11/02	5	34.81	4.2	34.80	34.75	0.8	6,078	0.01%
2022/11/01	1	34.65	7	34.69	34.50	-6	6,018	-0.10%
2022/10/31	46	34.98	43	34.78	34.80	3	5,902	0.05%
2022/10/28	4	33.76	5	33.75	33.95	-1	5,566	-0.02%
2022/10/27	53	32.55	47	32.59	32.40	6	5,176	0.12%
2022/10/25	0	0.00	1.1	31.25	31.25	-1.1	4,968	-0.02%
2022/10/20	1	32.35	1	31.70	31.70	0	5,051	0.00%
2022/10/19	5.5	32.58	5	33.05	32.10	0.5	5,119	0.01%
2022/10/17	5	32.09	5	31.85	32.30	0	5,289	0.00%
2022/10/14	0	0.00	3	31.30	31.70	-3	5,412	-0.06%
2022/10/13	3	29.30	12	29.25	29.25	-9	5,512	-0.16%
2022/10/11	0	0.00	1	32.50	31.60	-1	5,475	-0.02%
2022/10/07	5	35.02	0	0.00	34.50	5	5,526	0.09%
2022/10/06	3	35.55	3	35.05	35.20	0	5,629	0.00%
2022/10/05	0	0.00	3	35.20	34.95	-3	5,636	-0.05%
2022/10/04	9	36.08	3	35.65	35.65	6	5,617	0.11%
2022/09/26	1	35.00	0	0.00	34.50	1	6,078	0.02%
2022/09/22	1	38.70	0	0.00	39.40	1	6,308	0.02%
2022/09/21	1	38.90	0	0.00	38.50	1	6,365	0.02%
2022/09/19	0	0.00	1	39.20	38.80	-1	6,824	-0.01%
2022/09/16	1	39.85	1	40.80	39.65	0	7,069	0.00%
2022/09/15	1	41.90	0	0.00	41.50	1	7,099	0.01%
2022/09/14	2	41.50	0	0.00	41.40	2	7,206	0.03%
2022/09/13	0	0.00	1	46.85	46.15	-1	7,262	-0.01%
2022/09/12	0	48.00	0	0.00	47.30	0	7,346	0.00%
2022/09/08	1	47.00	0	0.00	46.70	1	7,432	0.01%
2022/09/07	0	0.00	2	46.80	46.60	-2	7,553	-0.03%
2022/09/06	1	50.60	0	0.00	47.35	1	7,572	0.01%
2022/09/05	2	51.20	1	51.90	50.00	1	7,599	0.01%
2022/09/02	4	52.90	2	53.45	53.10	2	7,636	0.03%
2022/08/31	0	0.00	1	52.60	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	19	50.04	51.90	-19	7,728	-0.25%
2022/08/29	3	50.03	7	50.27	50.00	-4	7,732	-0.05%
2022/08/25	1	52.50	2	52.50	52.00	-1	8,220	-0.01%
2022/08/24	2	52.30	1.5	52.30	51.20	0.5	8,305	0.01%
2022/08/23	0	0.00	2	52.00	52.30	-2	8,552	-0.02%
2022/08/22	1	51.70	0	0.00	51.60	1	8,669	0.01%
2022/08/19	6	52.05	3	52.47	51.50	3	8,818	0.03%
2022/08/18	3	51.53	7	51.53	51.70	-4	8,915	-0.04%
2022/08/17	4	51.00	1	51.50	51.30	3	9,106	0.03%
2022/08/16	2.2	52.04	1	51.70	51.50	1.2	9,326	0.01%
2022/08/15	2.3	51.31	3	51.80	52.10	-0.7	9,447	-0.01%
2022/08/12	1	49.25	1	49.65	49.40	0	9,588	0.00%
2022/08/11	1	48.55	0	0.00	47.15	1	9,883	0.01%
2022/08/10	1	47.25	0	0.00	47.25	1	10,563	0.01%
2022/08/09	2	49.00	5	48.54	48.55	-3	10,981	-0.03%
2022/08/08	5	48.39	5	47.61	48.45	0	11,091	0.00%
2022/08/05	2	48.40	1	48.30	48.30	1	11,205	0.01%
2022/08/03	0	0.00	27	48.32	47.95	-27	11,415	-0.24%
2022/08/02	2	49.45	0	0.00	49.85	2	11,556	0.02%
2022/08/01	0	0.00	4	51.88	51.80	-4	11,645	-0.03%
2022/07/29	6	51.50	3	51.50	51.30	3	11,832	0.03%
2022/07/28	3	51.80	1	50.50	50.50	2	12,076	0.02%
2022/07/27	2	51.10	0	0.00	51.80	2	12,067	0.02%
2022/07/25	4	53.38	1	53.10	53.10	3	12,159	0.02%
2022/07/22	9	55.43	9	55.02	53.50	0	12,203	0.00%
2022/07/21	15	54.34	20	54.00	54.60	-5	12,211	-0.04%
2022/07/20	12	53.48	7	53.60	52.80	5	12,141	0.04%
2022/07/19	1	51.20	1.2	51.41	51.20	-0.2	12,121	0.00%
2022/07/18	6	51.82	7	51.77	51.60	-1	12,265	-0.01%
2022/07/15	11	50.24	29	50.82	50.90	-18	12,369	-0.15%
2022/07/14	21	50.08	11	49.58	49.85	10	12,392	0.08%
2022/07/13	11	48.25	7	48.47	47.30	4	12,370	0.03%
2022/07/12	8	46.84	2	46.55	46.40	6	12,471	0.05%
2022/07/11	4	49.80	4	49.70	49.55	0	12,595	0.00%
2022/07/08	3	51.07	5	51.10	50.20	-2	12,660	-0.02%
2022/07/07	2	48.23	3	49.35	49.85	-1	12,593	-0.01%
2022/07/06	2	49.95	2	47.28	47.05	0	12,540	0.00%
2022/07/05	0	0.00	1	50.70	49.85	-1	12,587	-0.01%
2022/07/04	9	49.65	9	48.77	48.70	0	12,456	0.00%
2022/07/01	12	50.17	2	49.90	49.50	10	12,473	0.08%
2022/06/30	1	57.00	1	55.90	55.00	0	12,261	0.00%
2022/06/29	1	58.10	1	57.60	57.90	0	12,205	0.00%
2022/06/28	0	0.00	6	59.78	59.30	-6	12,197	-0.05%
2022/06/27	19	62.51	20	61.73	61.60	-1	12,393	-0.01%
2022/06/24	5	59.04	2	60.45	59.30	3	12,246	0.02%
2022/06/23	2	55.50	1	56.70	55.80	1	12,032	0.01%
2022/06/22	1	57.70	4	56.63	56.30	-3	12,226	-0.02%
2022/06/21	3	59.10	2	59.80	59.70	1	12,337	0.01%
2022/06/20	10	60.48	5	59.88	57.80	5	12,706	0.04%
2022/06/17	4	61.20	2	62.30	62.90	2	12,700	0.02%
2022/06/16	2	62.40	0	0.00	62.00	2	12,794	0.02%
2022/06/15	3	64.70	0	0.00	63.90	3	12,834	0.02%
2022/06/14	3	63.63	0	0.00	64.60	3	13,111	0.02%
2022/06/13	1	64.70	2.1	63.95	63.80	-1.1	13,131	-0.01%
2022/06/10	8	67.33	1	67.40	67.40	7	13,181	0.05%
2022/06/09	1	68.50	1	68.60	68.40	0	13,263	0.00%
2022/06/08	16.1	70.00	12	69.38	69.10	4.1	13,355	0.03%
2022/06/07	0	0.00	6	68.83	68.40	-6	13,423	-0.04%
2022/06/06	3	68.63	5	69.06	68.90	-2	13,620	-0.01%
2022/06/02	10	71.99	4	71.58	70.40	6	13,962	0.04%
2022/06/01	1	69.70	18	69.73	69.30	-17	13,802	-0.12%
2022/05/31	5	68.90	0.3	69.74	68.90	4.7	14,118	0.03%
2022/05/30	2	68.90	0	0.00	68.60	2	14,668	0.01%
2022/05/27	4	68.53	5	68.76	68.30	-1	14,961	-0.01%
2022/05/26	6	66.77	5	66.56	66.60	1	14,941	0.01%
2022/05/25	7	67.80	7	67.96	67.80	0	15,077	0.00%
2022/05/24	5	67.18	23	68.34	65.80	-18	15,192	-0.12%
2022/05/23	7	68.90	13	69.12	68.00	-6	15,277	-0.04%
2022/05/20	8	68.38	2	68.25	68.10	6	15,435	0.04%
2022/05/19	10	68.37	6	66.87	70.00	4	15,942	0.03%
2022/05/18	28	69.18	27	69.40	67.20	1	16,525	0.01%
2022/05/17	12	66.09	18	65.78	68.30	-6	16,955	-0.04%
2022/05/16	1	62.10	1	62.70	62.10	0	16,809	0.00%
2022/05/13	6	61.52	5	61.48	61.90	1	16,839	0.01%
2022/05/12	9	60.19	17	59.92	59.00	-8	16,891	-0.05%
2022/05/11	5	60.16	2	60.15	59.90	3	17,012	0.02%
2022/05/10	11	60.74	11	61.92	62.00	0	17,418	0.00%
2022/05/09	11	65.18	8	64.60	62.70	3	17,530	0.02%
2022/05/06	1	65.60	6	66.42	66.80	-5	17,569	-0.03%
2022/05/05	9	66.91	8	67.21	67.90	1	17,534	0.01%
2022/05/04	2	63.40	2	63.60	63.00	0	17,352	0.00%
2022/05/03	2	62.40	4	62.38	63.70	-2	17,458	-0.01%
2022/04/29	20	62.41	36	62.98	61.80	-16	17,637	-0.09%
2022/04/28	1	60.60	5	61.00	60.60	-4	17,631	-0.02%
2022/04/27	18	58.32	6	59.87	60.70	12	17,644	0.07%
2022/04/26	2	62.75	3	63.87	62.00	-1	17,537	-0.01%
2022/04/25	8	64.01	2	64.20	64.10	6	17,601	0.03%
2022/04/22	5	67.96	2	67.65	67.20	3	17,733	0.02%
2022/04/21	23	68.35	17	68.06	70.00	6	17,835	0.03%
2022/04/20	9	65.49	18	65.39	66.10	-9	17,915	-0.05%
2022/04/19	1.1	64.64	2	67.00	64.40	-0.9	18,028	0.00%
2022/04/18	4	65.60	1	65.10	66.00	3	18,329	0.02%
2022/04/15	19	66.59	12	67.49	65.50	7	18,381	0.04%
2022/04/14	1	71.00	4	72.20	70.30	-3	18,490	-0.02%
2022/04/13	3	72.10	3	72.20	72.00	0	18,664	0.00%
2022/04/12	7	70.86	6	71.25	71.10	1	18,955	0.01%
2022/04/11	13	72.25	8	71.76	70.60	5	19,130	0.03%
2022/04/08	2	75.00	1	74.80	74.90	1	19,137	0.01%
2022/04/07	7	76.10	3	76.23	74.60	4	19,217	0.02%
2022/04/06	6	79.58	5	79.62	79.50	1	19,293	0.01%
2022/04/01	2	79.00	0	0.00	81.00	2	19,567	0.01%
2022/03/31	2	82.15	2	81.80	80.50	0	19,790	0.00%
2022/03/30	8	84.45	4	83.95	83.00	4	20,213	0.02%
2022/03/29	10	83.82	6	83.37	83.50	4	20,437	0.02%
2022/03/28	3	80.13	8	80.06	81.60	-5	21,423	-0.02%
2022/03/25	8	83.00	17	84.12	80.90	-9	22,329	-0.04%
2022/03/24	3	83.30	6	82.95	84.00	-3	23,498	-0.01%
2022/03/23	22	84.26	8	83.56	83.00	14	24,950	0.06%
2022/03/22	1	78.90	5	80.26	80.30	-4	26,654	-0.02%
2022/03/21	1	79.40	5	79.26	79.40	-4	28,217	-0.01%
2022/03/18	1	78.60	15	78.65	78.90	-14	28,579	-0.05%
2022/03/17	25	77.62	24	78.01	78.80	1	28,921	0.00%
2022/03/16	3	75.23	2	74.30	73.70	1	29,336	0.00%
2022/03/15	13	75.04	2	75.45	73.40	11	31,129	0.04%
2022/03/14	12	77.68	9	78.09	77.70	3	31,368	0.01%
2022/03/11	2	78.10	4	78.23	77.60	-2	31,698	-0.01%
2022/03/10	6	78.82	8	79.35	78.60	-2	31,936	-0.01%
2022/03/09	12	76.23	5	76.40	76.50	7	32,439	0.02%
2022/03/08	27.3	77.37	17	76.32	74.00	10.3	32,770	0.03%
2022/03/07	11	80.56	21	79.58	79.40	-10	32,888	-0.03%
2022/03/04	26	86.78	19	87.02	85.10	7	33,745	0.02%
2022/03/03	9	87.94	15.4	88.25	85.90	-6.4	33,963	-0.02%
2022/03/02	9.2	84.77	13.5	84.24	85.40	-4.4	33,910	-0.01%
2022/03/01	1	80.30	0	0.00	82.20	1	34,540	0.00%
2022/02/25	8	80.03	3	81.03	78.80	5	35,296	0.01%
2022/02/24	8	80.19	2	78.10	77.60	6	35,937	0.02%
2022/02/23	14	82.44	15	82.72	83.10	-1	35,821	0.00%
2022/02/22	9	82.92	9	83.16	80.80	0	35,758	0.00%
2022/02/21	35	89.39	31	88.47	85.00	4	35,579	0.01%
2022/02/18	38	86.94	31	86.58	87.90	7	34,946	0.02%
2022/02/17	64.2	84.24	81	84.64	84.40	-16.8	34,383	-0.05%
2022/02/16	2	80.90	7	81.23	81.90	-5	33,448	-0.01%
2022/02/15	6	76.57	4	77.25	74.50	2	33,416	0.01%
2022/02/14	1	76.50	4	77.40	76.50	-3	33,624	-0.01%
2022/02/11	8	81.19	10	81.59	80.80	-2	33,718	-0.01%
2022/02/10	24	80.38	22	80.87	81.60	2	33,827	0.01%
2022/02/09	9	77.28	3	77.23	77.80	6	33,619	0.02%
2022/02/08	8	73.26	7	75.07	76.00	1	33,705	0.00%
2022/02/07	3	70.90	3	73.00	73.00	0	36,036	0.00%
2022/01/26	4	71.43	1	72.20	70.80	3	38,056	0.01%
2022/01/25	4	72.87	4	73.65	70.70	0	39,434	0.00%
2022/01/24	3	73.23	3	74.07	73.90	0	39,393	0.00%
2022/01/21	1	74.50	0	0.00	74.30	1	40,412	0.00%
2022/01/20	2	79.05	1	78.30	78.10	1	41,216	0.00%
2022/01/19	4.1	77.51	0	0.00	78.80	4.1	42,442	0.01%
2022/01/18	5	79.56	4	79.60	78.50	1	44,432	0.00%
2022/01/17	3	78.83	2	78.95	79.50	1	45,506	0.00%
2022/01/14	4	76.18	3	76.89	76.90	1	46,498	0.00%
2022/01/13	1	76.90	0	0.00	76.70	1	48,107	0.00%
2022/01/12	6	78.30	7	78.60	78.30	-1	48,652	0.00%
2022/01/11	9.1	79.39	13	77.42	77.50	-3.9	48,746	-0.01%
2022/01/10	11	81.46	10	81.69	81.30	1	48,443	0.00%
2022/01/07	11	81.90	3	83.30	81.30	8	48,328	0.02%
2022/01/06	13	85.17	9	85.56	86.00	4	48,177	0.01%
2022/01/05	10.1	86.54	8	86.05	84.40	2.1	48,157	0.00%
2022/01/04	16.1	91.17	8	90.46	88.10	8.1	48,013	0.02%
2022/01/03	10	90.45	4	91.73	91.90	6	48,235	0.01%
2021/12/30	3	91.00	1	90.90	90.40	2	48,191	0.00%
2021/12/29	1	90.60	1	91.00	91.50	0	48,315	0.00%
2021/12/28	1.1	90.97	0	0.00	90.60	1.1	48,344	0.00%
2021/12/27	1	93.10	0	0.00	92.10	1	48,372	0.00%
2021/12/24	5	93.54	2	93.60	92.40	3	48,445	0.01%
2021/12/23	17	93.55	18	93.85	93.20	-1	48,136	0.00%
2021/12/22	13	96.72	18	95.46	93.20	-5	47,821	-0.01%
2021/12/21	12	94.78	15	94.78	94.50	-3	46,950	-0.01%
2021/12/20	38.1	95.12	30	93.91	92.20	8.1	46,584	0.02%
2021/12/17	49.1	95.44	31	94.08	91.90	18.1	45,674	0.04%
2021/12/16	42	95.76	68	97.28	99.90	-26	44,484	-0.06%
2021/12/15	12	87.61	18	88.86	90.90	-6	42,683	-0.01%
2021/12/14	11	82.65	8	83.06	83.30	3	41,401	0.01%
2021/12/13	8	83.15	11	82.70	82.20	-3	41,340	-0.01%
2021/12/10	22.1	88.62	15.1	87.47	85.10	7	40,959	0.02%
2021/12/09	25.1	89.54	27	89.66	87.90	-1.9	40,319	0.00%
2021/12/08	8.1	85.67	6	85.82	84.50	2.1	38,530	0.01%
2021/12/07	7	87.26	10	87.63	85.00	-3	38,521	-0.01%
2021/12/06	12	86.17	10	86.25	86.30	2	38,274	0.01%
2021/12/03	11	88.50	9	87.80	87.60	2	38,237	0.01%
2021/12/02	34.2	87.55	20	87.52	84.20	14.2	38,006	0.04%
2021/12/01	8	88.01	9	88.61	90.00	-1	37,940	0.00%
2021/11/30	46	90.44	39	91.07	87.30	7	38,752	0.02%
2021/11/29	19	83.03	24	84.18	85.50	-5	39,393	-0.01%
2021/11/26	31	84.35	35	83.72	83.60	-4	39,293	-0.01%
2021/11/25	54	90.49	21.1	90.56	86.60	32.9	38,770	0.08%
2021/11/24	16	89.73	9	89.27	87.50	7	37,925	0.02%
2021/11/23	26.1	92.76	16.2	93.28	90.90	9.9	37,256	0.03%
2021/11/22	4	99.48	6	100.78	101.00	-2	36,538	-0.01%
2021/11/19	4	96.55	18.1	96.91	97.80	-14.1	36,553	-0.04%
2021/11/18	7	93.53	4	93.00	91.50	3	36,690	0.01%
2021/11/17	4.3	90.34	10	90.64	90.10	-5.7	36,818	-0.02%
2021/11/16	4	90.15	9.8	88.36	90.00	-5.8	36,964	-0.02%
2021/11/15	3.3	80.37	4	81.13	82.00	-0.7	37,188	0.00%
2021/11/12	8	79.10	13	79.72	81.50	-5	37,436	-0.01%
2021/11/11	14	77.46	11	77.33	76.20	3	37,598	0.01%
2021/11/10	7.2	82.52	8	82.78	82.50	-0.8	37,702	0.00%
2021/11/09	13	81.52	27	81.25	80.50	-14	37,964	-0.04%
2021/11/08	13	79.02	38	79.12	82.50	-25	37,930	-0.07%
2021/11/05	23	73.00	23	73.77	75.80	0	38,188	0.00%
2021/11/04	108.1	78.66	106	78.99	75.00	2.1	38,440	0.01%	大買/大賣/
2021/11/03	132	73.60	136	71.84	77.80	-4	36,561	-0.01%	大買/大賣/
2021/11/02	42	70.51	29	70.36	71.80	13	34,760	0.04%
2021/11/01	23	65.30	1	65.30	65.30	22	33,725	0.07%
2021/10/29	16	58.60	21.6	58.39	59.40	-5.6	34,515	-0.02%
2021/10/28	42	55.27	70.4	55.25	54.00	-28.4	33,702	-0.08%
2021/10/27	85	54.92	85	54.20	54.80	0	33,550	0.00%
2021/10/26	88.1	54.33	125.3	54.72	53.30	-37.2	33,331	-0.11%	大賣/
2021/10/25	53	52.42	28	52.33	51.90	25	32,523	0.08%
2021/10/22	146	49.71	132	50.48	49.25	14	32,386	0.04%	大買/大賣/
2021/10/21	166.4	49.74	192	50.05	50.10	-25.6	31,665	-0.08%	大買/大賣/
2021/10/20	46	45.82	48	45.90	47.80	-2	30,731	-0.01%
2021/10/19	4	43.94	3	43.88	43.70	1	31,667	0.00%
2021/10/18	7	42.37	7	42.32	42.35	0	32,925	0.00%
2021/10/15	3	41.92	1	41.95	41.70	2	33,757	0.01%
2021/10/14	8	41.09	9	41.37	40.90	-1	34,392	0.00%
2021/10/13	1	42.35	0	0.00	41.25	1	34,686	0.00%
2021/10/12	2	44.13	7	44.00	44.35	-5	35,497	-0.01%
2021/10/08	48	43.86	48	43.98	44.00	0	37,557	0.00%
2021/10/07	5	41.63	4	41.33	41.90	1	37,643	0.00%
2021/10/06	10	41.08	15	40.94	40.10	-5	37,892	-0.01%
2021/10/05	10	39.33	13	38.81	41.40	-3	38,082	-0.01%
2021/10/04	1	42.95	5	39.90	39.00	-4	38,070	-0.01%
2021/10/01	30	44.09	27	44.08	42.50	3	38,249	0.01%
2021/09/30	4	44.60	6	44.17	45.55	-2	38,951	-0.01%
2021/09/29	3	44.83	10	44.23	43.90	-7	40,389	-0.02%
2021/09/28	11	46.57	9	46.44	45.95	2	40,608	0.00%
2021/09/27	26	47.51	24	47.75	47.50	2	40,485	0.00%
2021/09/24	18.3	45.83	36	46.43	47.40	-17.7	40,029	-0.04%
2021/09/23	26	46.02	18.8	46.52	45.30	7.2	39,699	0.02%
2021/09/22	10	44.85	9	44.88	45.00	1	39,650	0.00%
2021/09/17	50	43.92	46	44.11	44.60	4	39,727	0.01%
2021/09/16	5	44.03	9	43.89	43.70	-4	39,486	-0.01%
2021/09/15	8	41.73	11	41.79	41.65	-3	39,011	-0.01%
2021/09/13	3	43.68	7	43.58	43.75	-4	38,950	-0.01%
2021/09/10	6	44.20	4	44.91	44.40	2	38,865	0.01%
2021/09/09	5	43.23	4	42.66	43.05	1	38,532	0.00%
2021/09/08	12	43.10	11	42.25	42.65	1	38,393	0.00%
2021/09/07	0	0.00	3	43.03	41.95	-3	38,114	-0.01%
2021/09/06	15	46.15	37	44.71	44.65	-22	37,693	-0.06%
2021/09/03	54	47.09	46.6	47.06	47.75	7.4	37,222	0.02%
2021/09/02	121	46.25	95	46.46	44.40	26	35,997	0.07%	大買/
2021/09/01	23	42.77	32	43.45	46.00	-9	34,383	-0.03%
2021/08/31	4	41.10	2	41.05	41.85	2	33,858	0.01%
2021/08/30	4	40.85	1	40.05	41.00	3	33,717	0.01%
2021/08/27	2	39.80	1	38.85	39.30	1	33,513	0.00%
2021/08/26	1	40.50	1	40.80	40.65	0	33,343	0.00%
2021/08/25	1	43.00	1	42.75	41.75	0	33,178	0.00%
2021/08/24	5	42.42	8	43.10	41.10	-3	33,030	-0.01%
2021/08/23	41	42.31	2	42.38	41.90	39	32,748	0.12%
2021/08/20	2	40.83	2	40.48	41.25	0	32,606	0.00%
2021/08/19	15	41.64	12	41.73	39.70	3	32,280	0.01%
2021/08/18	7	37.94	6	38.02	41.45	1	31,676	0.00%
2021/08/17	12	39.53	14	38.89	37.70	-2	31,272	-0.01%
2021/08/16	10	40.03	11	39.95	40.85	-1	30,935	0.00%
2021/08/13	12	41.80	16	40.78	40.15	-4	30,465	-0.01%
2021/08/12	10	44.29	8	44.59	44.60	2	29,937	0.01%
2021/08/11	12	45.36	14	45.07	43.70	-2	29,652	-0.01%
2021/08/10	21	47.90	23	47.40	47.00	-2	29,092	-0.01%
2021/08/09	17	48.48	45	47.64	46.75	-28	28,531	-0.10%
2021/08/06	26	51.81	6	52.30	50.30	20	27,954	0.07%
2021/08/05	10	51.92	10	52.30	51.60	0	27,647	0.00%
2021/08/04	26	52.25	20	51.92	52.10	6	27,390	0.02%
2021/08/03	24	50.60	12	51.17	50.00	12	26,617	0.05%
2021/08/02	23	50.97	35	50.92	51.20	-12	26,334	-0.05%
2021/07/30	36	50.24	20	50.54	49.30	16	25,659	0.06%
2021/07/29	15	48.54	48	48.78	48.35	-33	24,635	-0.13%
2021/07/28	21	49.62	130	50.10	48.35	-109	23,531	-0.46%	大賣/鉅額交易
2021/07/27	3	52.43	58.2	53.46	53.70	-55.2	22,725	-0.24%
2021/07/26	225	48.47	84	48.05	48.90	141	22,499	0.63%	大買/鉅額交易
2021/07/23	68	47.18	37	47.11	45.50	31	21,927	0.14%
2021/07/22	75	43.57	55	44.12	45.85	20	20,763	0.10%
2021/07/21	110	41.54	114.6	40.87	41.70	-4.6	19,908	-0.02%	大買/大賣/
2021/07/20	64	38.20	87	38.61	37.95	-23	19,913	-0.12%
2021/07/19	20	38.18	71	38.73	37.65	-51	19,397	-0.26%
2021/07/16	83	39.35	42.5	38.91	38.20	40.5	19,134	0.21%
2021/07/15	168.5	36.92	161	37.65	38.10	7.5	18,300	0.04%	大買/大賣/
2021/07/14	71	34.82	77	35.60	35.75	-6	16,131	-0.04%
2021/07/13	10	34.10	13	32.59	32.50	-3	15,611	-0.02%
2021/07/12	14	34.86	3	34.40	33.40	11	15,289	0.07%
2021/07/09	7	33.75	2	33.60	34.00	5	14,899	0.03%
2021/07/08	156	34.82	131	34.11	34.00	25	14,827	0.17%	大買/大賣/
2021/07/07	208	34.66	218	34.70	35.10	-10	14,547	-0.07%	大買/大賣/
2021/07/06	197	34.03	205	34.43	34.70	-8	13,853	-0.06%	大買/大賣/
2021/07/05	3	29.70	15	31.27	31.90	-12	12,818	-0.09%
2021/07/02	4	28.79	2	29.23	29.00	2	12,647	0.02%
2021/07/01	0	0.00	5	28.80	28.30	-5	12,890	-0.04%
2021/06/30	2	28.15	2	28.65	28.90	0	12,945	0.00%
2021/06/29	5	29.01	6	29.25	28.60	-1	13,017	-0.01%
2021/06/28	9	28.06	11	28.85	29.25	-2	12,711	-0.02%
2021/06/23	1	25.90	0	0.00	25.95	1	12,149	0.01%
2021/06/22	0	0.00	10	25.60	25.10	-10	12,156	-0.08%
2021/06/21	1	26.05	0	0.00	25.70	1	12,131	0.01%
2021/06/18	5	27.28	0	0.00	26.80	5	12,212	0.04%
2021/06/17	2	27.10	0	0.00	27.00	2	12,184	0.02%
2021/06/11	3	26.55	6	26.40	26.45	-3	12,121	-0.02%
2021/06/10	8	26.44	8	26.78	26.25	0	12,153	0.00%
2021/06/09	6	26.38	12	26.95	26.95	-6	12,165	-0.05%
2021/06/08	1	26.15	3	26.37	26.40	-2	11,988	-0.02%
2021/06/07	10	26.05	0	0.00	25.85	10	11,947	0.08%
2021/06/04	0	0.00	1	26.10	26.10	-1	11,855	-0.01%
2021/06/02	0	0.00	0.5	25.50	25.55	-0.5	11,831	0.00%
2021/06/01	3	26.58	2	26.48	26.20	1	11,793	0.01%
2021/05/31	2	25.90	4	26.30	26.50	-2	11,751	-0.02%
2021/05/28	5	25.54	4	25.63	25.55	1	11,981	0.01%
2021/05/27	2	23.80	0	0.00	24.30	2	11,942	0.02%
2021/05/25	0	0.00	2	23.95	23.60	-2	11,982	-0.02%
2021/05/24	2	23.55	5	23.02	23.25	-3	12,050	-0.02%
2021/05/20	0	0.00	2	22.35	21.35	-2	12,096	-0.02%
2021/05/19	2	21.95	4	22.58	22.10	-2	12,097	-0.02%
2021/05/18	0	0.00	4	21.18	21.80	-4	12,151	-0.03%
2021/05/17	10	20.20	0	0.00	19.90	10	12,151	0.08%
2021/05/14	4	22.05	12	23.72	22.10	-8	12,055	-0.07%
2021/05/13	3	21.00	3	22.65	22.50	0	11,986	0.00%
2021/05/12	15	23.04	0	0.00	22.75	15	11,919	0.13%
2021/05/11	5	26.00	0	0.00	25.25	5	11,737	0.04%
2021/05/10	12	28.38	4	28.26	27.80	8	11,608	0.07%
2021/05/07	0	0.00	18	26.47	27.20	-18	11,453	-0.16%
2021/05/06	6.4	25.27	6	25.77	25.60	0.4	11,383	0.00%
2021/05/05	18	25.82	2	26.75	25.00	16	11,293	0.14%
2021/05/04	5.7	26.27	9	27.19	26.20	-3.3	11,135	-0.03%
2021/05/03	14.1	29.20	8	28.43	28.85	6.1	10,869	0.06%
2021/04/29	28	31.39	18	30.81	30.60	10	10,593	0.09%
2021/04/28	5	31.29	17	32.15	31.80	-12	10,243	-0.12%
2021/04/27	32	30.62	15	30.88	30.55	17	9,693	0.18%
2021/04/26	16	28.97	42	29.34	29.75	-26	8,976	-0.29%
2021/04/23	9	26.32	23	26.05	27.05	-14	8,051	-0.17%
2021/04/22	3	25.42	3	25.63	25.20	0	7,897	0.00%
2021/04/21	9	27.04	3	26.30	26.75	6	7,743	0.08%
2021/04/20	7	25.96	3	26.00	25.65	4	7,542	0.05%
2021/04/16	7	25.06	6	25.24	24.90	1	7,506	0.01%
2021/04/15	2	25.15	1	25.00	25.20	1	7,505	0.01%
2021/04/14	3	23.85	10	25.07	24.65	-7	7,507	-0.09%
2021/04/13	6	26.23	14	26.88	25.65	-8	7,429	-0.11%
2021/04/12	13	28.32	10	28.67	27.60	3	7,244	0.04%
2021/04/09	41	27.61	58.1	27.56	27.35	-17.1	7,006	-0.24%
2021/04/08	44	26.31	24	26.57	26.10	20	6,539	0.31%
2021/04/07	34	26.24	17	25.41	26.90	17	6,411	0.27%
2021/04/06	14	24.58	16	24.65	24.55	-2	6,453	-0.03%
2021/04/01	12	24.01	15	24.04	24.40	-3	6,650	-0.05%
2021/03/31	4	23.15	4	23.48	23.05	0	6,498	0.00%
2021/03/26	8	22.43	0	0.00	22.40	8	6,809	0.12%
2021/03/25	4	22.84	0	0.00	22.75	4	6,999	0.06%
2021/03/24	5	23.48	0	0.00	23.30	5	7,068	0.07%
2021/03/23	12	23.82	16	24.25	23.70	-4	7,298	-0.05%
2021/03/22	5	23.72	1	24.00	23.80	4	7,206	0.06%
2021/03/19	0	0.00	0	23.60	23.75	0	7,246	0.00%
2021/03/18	0	0.00	1	23.90	23.60	-1	7,317	-0.01%
2021/03/17	1	23.65	10	23.90	23.60	-9	7,592	-0.12%
2021/03/16	2	23.65	0	0.00	23.60	2	7,732	0.03%
2021/03/15	2	23.65	18	23.55	24.20	-16	7,843	-0.20%
2021/03/12	5	22.57	1	22.80	22.35	4	8,293	0.05%
2021/03/11	0	0.00	2	22.45	22.50	-2	8,751	-0.02%
2021/03/09	4	22.14	0	0.00	22.05	4	9,104	0.04%
2021/03/08	5	22.20	4	22.76	22.00	1	9,446	0.01%
2021/03/05	3	22.57	0	0.00	22.50	3	9,853	0.03%
2021/03/04	4	23.15	4	23.33	22.80	0	10,065	0.00%
2021/03/03	14.1	23.80	15	24.00	23.15	-0.9	10,324	-0.01%
2021/03/02	1	25.30	15	24.49	25.30	-14	10,218	-0.14%
2021/02/26	2	23.00	0	0.00	23.00	2	10,230	0.02%
2021/02/25	13	23.86	2	24.40	23.55	11	10,884	0.10%
2021/02/24	5	23.90	16	24.02	24.25	-11	10,966	-0.10%
2021/02/23	9	23.62	4	23.70	23.40	5	10,839	0.05%
2021/02/22	14	24.00	23	23.86	23.90	-9	10,788	-0.08%
2021/02/19	5	22.65	10.2	22.85	23.10	-5.2	10,673	-0.05%
2021/02/18	24	22.75	2	22.95	22.85	22	10,663	0.21%
2021/02/17	5	22.60	2	21.90	22.45	3	10,550	0.03%
2021/02/03	0	0.00	2	21.20	21.05	-2	10,451	-0.02%
2021/02/02	0	0.00	6	20.70	20.60	-6	10,454	-0.06%
2021/02/01	6	20.03	0	0.00	20.05	6	10,433	0.06%
2021/01/29	2	20.90	0	0.00	20.60	2	10,480	0.02%
2021/01/27	2	21.35	8	21.41	21.85	-6	10,410	-0.06%
2021/01/26	2	21.15	0	0.00	21.10	2	10,385	0.02%
2021/01/25	4	21.03	2	21.45	21.50	2	10,372	0.02%
2021/01/22	2	21.00	0	0.00	21.25	2	10,346	0.02%
2021/01/21	0	0.00	1	20.65	20.85	-1	10,308	-0.01%
2021/01/20	2	21.15	2	21.15	21.00	0	10,282	0.00%
2021/01/19	0	0.00	4	22.20	22.00	-4	10,310	-0.04%
2021/01/18	3	20.75	5	21.30	21.50	-2	10,283	-0.02%
2021/01/15	3.2	22.29	0	0.00	21.90	3.2	10,273	0.03%
2021/01/14	1	22.85	4	23.20	23.25	-3	10,208	-0.03%
2021/01/13	0	0.00	8	22.30	22.65	-8	10,221	-0.08%
2021/01/12	12	22.33	0	0.00	21.75	12	10,497	0.11%
2021/01/11	0	0.00	134.1	22.26	22.80	-134.1	10,476	-1.28%	大賣/鉅額交易
2021/01/08	6	22.88	3	23.17	22.50	3	10,420	0.03%
2021/01/07	1	23.00	0	0.00	23.00	1	10,327	0.01%
2021/01/06	6	22.50	9	22.49	22.75	-3	10,263	-0.03%
2021/01/05	4	23.78	0	0.00	23.70	4	10,140	0.04%
2021/01/04	9	24.11	0	0.00	24.00	9	10,074	0.09%
2020/12/31	3	24.30	0	0.00	24.40	3	9,957	0.03%
2020/12/30	11	25.29	5	25.59	25.10	6	9,864	0.06%
2020/12/29	14.1	25.91	5	25.25	25.00	9.1	9,700	0.09%
2020/12/28	4	25.94	7	26.14	27.10	-3	9,191	-0.03%
2020/12/25	3	24.65	7	24.91	24.65	-4	8,791	-0.05%
2020/12/24	12	24.81	5.1	25.21	24.60	6.9	8,713	0.08%
2020/12/23	7	24.07	1	24.15	24.35	6	8,513	0.07%
2020/12/22	6	24.78	6	23.93	23.55	0	8,524	0.00%
2020/12/21	6	24.68	7	24.76	24.55	-1	8,407	-0.01%
2020/12/18	10	24.38	40	24.33	24.25	-30	8,315	-0.36%
2020/12/17	9	24.09	21	24.10	23.60	-12	8,165	-0.15%
2020/12/16	11	23.20	1	23.30	22.95	10	7,958	0.13%
2020/12/15	0	0.00	3	23.40	22.75	-3	7,936	-0.04%
2020/12/14	8	24.11	15	24.39	23.85	-7	7,872	-0.09%
2020/12/11	62	24.43	19	24.07	24.30	43	7,860	0.55%
2020/12/10	12.1	23.00	22	23.44	23.50	-9.9	7,593	-0.13%
2020/12/09	20	24.76	20	24.77	24.65	0	7,409	0.00%
2020/12/08	22	25.22	70	25.24	25.30	-48	7,259	-0.66%
2020/12/07	23	24.25	33	24.07	24.50	-10	6,682	-0.15%
2020/12/04	18	21.07	8	22.01	22.30	10	6,248	0.16%
2020/12/03	23	21.28	14	21.39	20.30	9	6,111	0.15%
2020/12/02	49	21.62	185	21.69	21.45	-136	6,069	-2.24%	大賣/鉅額交易
2020/12/01	110	21.19	144.4	21.28	21.40	-34.4	6,135	-0.56%	大買/大賣/
2020/11/30	29	20.12	4.5	20.41	20.20	24.5	5,683	0.43%
2020/11/27	17	19.21	107	19.71	19.95	-90	5,517	-1.63%	大賣/
2020/11/26	2	18.68	12	18.67	19.10	-10	5,195	-0.19%
2020/11/25	19	18.36	15	18.23	18.15	4	4,977	0.08%
2020/11/24	136	19.04	12	19.31	18.45	124	4,843	2.56%	大買/鉅額交易
2020/11/23	112.6	18.72	4.2	18.47	19.00	108.4	4,156	2.61%	大買/鉅額交易
2020/11/20	0	0.00	6.1	17.02	17.30	-6.1	3,988	-0.15%
2020/11/17	4	16.80	0	0.00	16.50	4	4,041	0.10%
2020/11/10	3.3	17.02	0	0.00	16.75	3.3	4,182	0.08%
2020/11/09	1	17.55	6	17.43	17.45	-5	4,150	-0.12%
2020/11/06	0	0.00	2	17.35	17.60	-2	4,154	-0.05%
2020/10/29	1	17.25	0	0.00	17.15	1	4,245	0.02%
2020/10/27	4	17.98	0	0.00	17.70	4	4,427	0.09%
2020/10/26	1	18.55	1	19.05	18.95	0	4,387	0.00%
2020/10/23	0	0.00	1	18.65	18.90	-1	4,402	-0.02%
2020/10/22	1	18.25	3	18.65	18.35	-2	4,398	-0.05%
2020/10/21	5	19.24	2	19.30	19.00	3	4,391	0.07%
2020/10/20	37	20.22	37	20.61	19.85	0	4,334	0.00%
2020/10/19	0	0.00	4	18.28	19.05	-4	4,077	-0.10%
2020/10/15	0	0.00	2	17.70	17.55	-2	4,225	-0.05%
2020/10/14	0	0.00	63	17.40	17.65	-63	4,353	-1.45%
2020/10/12	7	17.12	0	0.00	17.15	7	4,845	0.14%
2020/10/08	2	17.28	0.5	17.20	17.20	1.5	4,954	0.03%
2020/10/07	4	17.84	2	18.40	17.50	2	5,256	0.04%
2020/10/05	0	0.00	1	16.85	16.65	-1	5,479	-0.02%
2020/09/30	5.5	16.49	8	16.35	16.45	-2.5	5,467	-0.05%
2020/09/29	5	16.34	1	17.40	15.55	4	5,449	0.07%
2020/09/28	2	17.20	0	0.00	17.05	2	5,473	0.04%
2020/09/16	1	9.53	0	0.00	9.41	1	5,542	0.02%
2020/09/15	16	9.74	1	9.73	9.69	15	5,444	0.28%
2020/09/14	8	10.07	19	10.04	10.15	-11	5,374	-0.20%
2020/09/11	8	9.47	0	0.00	9.50	8	5,211	0.15%
2020/09/10	6	9.86	2	9.95	9.80	4	5,174	0.08%
2020/09/08	2	9.99	5	10.10	9.98	-3	5,201	-0.06%
2020/09/07	40	10.31	5	10.35	10.05	35	5,180	0.68%
2020/09/04	2	9.99	5	10.12	10.25	-3	5,126	-0.06%
2020/09/03	10	10.25	26	10.34	10.25	-16	5,135	-0.31%
2020/09/02	0	0.00	24	10.31	10.15	-24	5,144	-0.47%
2020/09/01	0	0.00	2	10.15	10.05	-2	5,150	-0.04%
2020/08/31	17	10.14	0	0.00	10.05	17	5,140	0.33%
2020/08/28	14	10.33	0	0.00	10.30	14	5,215	0.27%
2020/08/27	18	10.40	0	0.00	10.25	18	5,453	0.33%
2020/08/26	20	12.03	25	11.58	10.60	-5	5,289	-0.09%
2020/08/25	0	0.00	11	11.30	11.30	-11	4,870	-0.23%
2020/08/24	0	0.00	33	10.17	10.30	-33	4,826	-0.68%
2020/08/21	3	9.41	0	0.00	9.38	3	4,749	0.06%
2020/08/20	20	9.02	6	9.21	9.22	14	4,736	0.30%
2020/08/19	14	9.95	7	10.10	9.94	7	4,687	0.15%
2020/08/18	6	9.92	10	9.87	9.87	-4	4,663	-0.09%
2020/08/17	3	9.90	0	0.00	9.94	3	4,654	0.06%
2020/08/14	6	9.76	0	0.00	9.80	6	4,642	0.13%
2020/08/13	21	9.92	10	9.86	9.86	11	4,635	0.24%
2020/08/12	35	9.96	3	9.99	10.10	32	4,617	0.69%
2020/08/11	9	10.03	44	10.21	10.40	-35	4,521	-0.77%
2020/08/10	21	9.63	0	0.00	9.46	21	4,401	0.48%
2020/08/07	3	9.71	0	0.00	9.66	3	4,395	0.07%
2020/08/06	9	9.79	6	9.92	9.74	3	4,390	0.07%
2020/08/05	7	9.82	3	9.91	9.85	4	4,378	0.09%
2020/08/04	11	9.78	3	9.90	9.77	8	4,363	0.18%
2020/08/03	14	9.77	0	0.00	9.77	14	4,362	0.32%
2020/07/31	0	0.00	11	10.05	9.97	-11	4,350	-0.25%
2020/07/30	10	9.99	15	10.04	9.99	-5	4,345	-0.12%
2020/07/29	0	0.00	9	9.93	9.82	-9	4,343	-0.21%
2020/07/28	77	9.83	6	10.07	9.51	71	4,339	1.64%
2020/07/27	25	10.21	0	0.00	10.10	25	4,318	0.58%
2020/07/24	30	10.40	0	0.00	10.45	30	4,274	0.70%
2020/07/23	16	11.35	19.2	11.42	11.05	-3.2	4,198	-0.08%
2020/07/22	33	10.54	10.1	10.87	11.00	22.9	4,048	0.56%
2020/07/21	2	10.50	13	10.40	10.60	-11	3,991	-0.28%
2020/07/20	44	9.79	5	9.69	10.10	39	3,962	0.98%
2020/07/17	36	10.06	0	0.00	9.95	36	3,936	0.91%
2020/07/15	14	10.44	5	10.90	10.25	9	3,905	0.23%
2020/07/14	43	10.77	33	10.63	10.60	10	3,919	0.26%
2020/07/13	43	10.23	12	10.05	11.45	31	3,884	0.80%
2020/07/10	0	0.00	10	10.65	10.65	-10	3,708	-0.27%
2020/07/09	19	12.01	17.1	11.80	11.80	1.9	3,645	0.05%
2020/07/08	61	13.44	7	13.49	13.10	54	3,509	1.54%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	10	10.85	18	11.29	11.40	-8	3,002	-0.27%
2020/07/03	0	0.00	19	10.28	10.40	-19	2,902	-0.65%
2020/07/02	85	9.38	16	9.37	9.47	69	2,592	2.66%
2020/07/01	10	8.61	29	8.39	8.61	-19	2,418	-0.79%
2020/06/29	3	7.86	16	7.98	7.82	-13	2,285	-0.57%
2020/06/24	43	8.03	0	0.00	7.96	43	2,243	1.92%
2020/06/23	35	7.99	3.7	8.32	8.37	31.3	2,162	1.45%
2020/06/22	8	7.62	0	0.00	7.61	8	2,067	0.39%
2020/06/18	2	7.85	1	7.88	7.84	1	2,045	0.05%
2020/06/17	3	7.94	5	8.00	7.89	-2	2,033	-0.10%
2020/06/16	0	0.00	3	7.87	7.99	-3	2,014	-0.15%
2020/06/15	0	0.00	3	7.98	8.10	-3	1,981	-0.15%
2020/06/12	3	7.23	5	7.23	7.40	-2	1,893	-0.11%
2020/06/09	6	8.36	0	0.00	8.20	6	1,772	0.34%
2020/06/08	0	0.00	2	8.07	8.37	-2	1,724	-0.12%
2020/06/05	6	8.14	7	8.03	8.04	-1	1,673	-0.06%
2020/06/04	0	0.00	5	8.19	8.19	-5	1,633	-0.31%
2020/06/03	0	0.00	73	8.12	8.25	-73	1,531	-4.77%
2020/06/02	10	7.50	4	7.50	7.50	6	1,238	0.48%
2020/06/01	0	0.00	3	6.82	6.82	-3	1,234	-0.24%
2020/05/26	0	0.00	4	6.12	6.08	-4	1,421	-0.28%
2020/05/25	3	6.06	0	0.00	6.10	3	1,449	0.21%
2020/05/22	12	6.25	4	6.23	6.22	8	1,491	0.54%
2020/05/21	15	6.24	0	0.00	6.23	15	1,484	1.01%
2020/05/20	5	6.28	0	0.00	6.20	5	1,479	0.34%
2020/05/15	0	0.00	10	6.29	6.22	-10	1,454	-0.69%
2020/05/14	50	6.58	0	0.00	6.14	50	1,430	3.50%
2020/05/12	2	6.71	0	0.00	6.73	2	1,399	0.14%
2020/05/11	0	0.00	15	6.72	6.68	-15	1,390	-1.08%
2020/04/15	0	0.00	5	5.86	5.90	-5	1,172	-0.43%
2020/04/14	5	5.62	0	0.00	5.65	5	1,150	0.43%
2020/04/09	0	0.00	2	5.45	5.50	-2	1,140	-0.18%
2020/03/27	10	5.09	0	0.00	5.00	10	1,218	0.82%
2020/03/26	2	5.07	4	5.01	5.05	-2	1,233	-0.16%
2020/03/24	0	0.00	2	4.42	4.56	-2	1,377	-0.15%
2020/03/23	2	4.21	0	0.00	4.15	2	1,399	0.14%
2020/03/18	6	4.67	3.9	4.66	4.59	2.1	1,444	0.15%
2020/03/16	0	0.00	3	5.10	5.01	-3	1,467	-0.20%
2020/03/13	4	5.02	0	0.00	5.08	4	1,502	0.27%
2020/03/12	2	5.53	0	0.00	5.55	2	1,487	0.13%
2020/03/11	0	0.00	4	6.23	6.00	-4	1,485	-0.27%
2020/03/09	1	5.75	0	0.00	5.74	1	1,484	0.07%
2020/03/06	1	6.40	0	0.00	6.35	1	1,459	0.07%
2020/03/03	0	0.00	4	6.84	6.75	-4	1,419	-0.28%
2020/03/02	8	6.62	3	6.72	6.70	5	1,393	0.36%
2020/02/27	4	7.05	0	0.00	7.06	4	1,355	0.30%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	3	8.28	0	0.00	8.28	3	1,221	0.25%
2020/02/04	1	9.14	6	9.12	9.20	-5	1,184	-0.42%
2020/02/03	3	8.56	0	0.00	8.90	3	1,187	0.25%
2020/01/31	3	9.00	0	0.00	9.31	3	1,172	0.26%
2020/01/06	0	0.00	0	10.40	10.50	0	1,187	0.00%
2019/12/23	0	0.00	1	10.75	10.70	-1	1,024	-0.10%
2019/12/18	0	0.00	1	10.35	10.45	-1	815	-0.12%
2019/12/11	0	0.00	3	10.05	9.97	-3	702	-0.43%
2019/12/10	1	9.87	3	9.89	9.88	-2	679	-0.29%
2019/11/19	2	9.12	0	0.00	9.12	2	589	0.34%
2019/11/18	0	0.00	2	9.15	9.10	-2	583	-0.34%
2019/11/05	0	0.00	3	9.50	9.48	-3	578	-0.52%
2019/11/01	3	9.42	0	0.00	9.40	3	583	0.51%
2019/10/30	1	9.65	0	0.00	9.65	1	578	0.17%
2019/10/29	0	0.00	2	9.70	9.74	-2	575	-0.35%
2019/10/28	2	9.50	0	0.00	9.50	2	569	0.35%
2019/10/25	2	9.81	0	0.00	9.74	2	560	0.36%
2019/10/24	3	9.97	0	0.00	9.93	3	565	0.53%
2019/10/21	0	0.00	33	10.10	10.15	-33	676	-4.88%
2019/10/07	0	0.00	23	10.40	10.35	-23	775	-2.97%
2019/09/18	20	10.55	0	0.00	10.55	20	843	2.37%
2019/09/10	1	10.65	0	0.00	10.70	1	851	0.12%
2019/09/06	0	0.00	2	11.15	11.00	-2	854	-0.23%
2019/09/04	2	10.80	3	10.75	10.75	-1	824	-0.12%
2019/08/30	2	10.80	0	0.00	10.85	2	864	0.23%
2019/08/20	0	0.00	56	10.74	10.75	-56	1,069	-5.24%
2019/08/13	2	10.38	0	0.00	10.45	2	1,314	0.15%
2019/08/05	0	0.00	1	10.80	10.70	-1	1,300	-0.08%
2019/07/31	1	11.20	0	0.00	11.20	1	1,303	0.08%
2019/07/30	0	0.00	2	11.15	11.15	-2	1,302	-0.15%
2019/07/25	2	11.85	3	12.02	11.80	-1	1,249	-0.08%
2019/07/24	1	11.60	0	0.00	11.60	1	1,163	0.09%
2019/07/19	1	11.25	1	11.30	11.35	0	1,120	0.00%
2019/07/16	0	0.00	1	11.30	11.15	-1	1,077	-0.09%
2019/07/15	0	0.00	3	11.50	11.40	-3	1,077	-0.28%
2019/07/10	1	10.95	0	0.00	10.85	1	1,075	0.09%
2019/07/08	0	0.00	5	11.00	11.00	-5	1,082	-0.46%
2019/07/03	1	11.00	0	0.00	11.00	1	1,099	0.09%
2019/07/02	1	11.00	0	0.00	11.00	1	1,097	0.09%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/17	0	0.00	1	10.50	10.40	-1	1,065	-0.09%
2019/06/11	3	10.85	0	0.00	10.80	3	1,067	0.28%
2019/06/05	0	0.00	2	11.50	11.45	-2	1,031	-0.19%
2019/06/04	1	11.60	1	11.80	11.50	0	1,014	0.00%
2019/06/03	2	11.63	1	11.85	11.85	1	996	0.10%
2019/05/29	0	0.00	10	10.55	10.55	-10	892	-1.12%
2019/05/22	0	0.00	10	11.00	11.00	-10	908	-1.10%
2019/05/21	0	0.00	10	10.00	10.00	-10	811	-1.23%
2019/05/08	0	0.00	5	9.66	9.57	-5	797	-0.63%
2019/04/22	5	10.20	0	0.00	10.10	5	760	0.66%
2019/04/17	0	0.00	3	10.60	10.60	-3	731	-0.41%
2019/04/01	0	0.00	1	9.98	10.00	-1	653	-0.15%
2019/03/22	0	0.00	95	10.44	10.25	-95	762	-12.45%
2019/03/21	0	0.00	249	10.42	10.50	-249	774	-32.15%	大賣/鉅額交易
2019/02/27	0	0.00	3	10.93	11.00	-3	736	-0.41%
2018/12/24	0	0.00	1	10.05	10.05	-1	575	-0.17%
2018/12/14	0	0.00	1	9.59	10.00	-1	459	-0.22%
2018/12/06	0	0.00	1	8.90	8.90	-1	456	-0.22%
2018/11/29	1	9.51	1	9.54	9.37	0	488	0.00%
2018/11/28	1	9.15	0	0.00	9.35	1	485	0.21%
2018/11/27	0	0.00	1	8.88	8.87	-1	488	-0.20%
2018/11/26	1	8.75	0	0.00	8.73	1	492	0.20%
2018/10/30	0	0.00	1	8.04	8.15	-1	681	-0.15%
2018/10/18	1	9.70	0	0.00	9.55	1	775	0.13%
2018/09/28	2	11.43	0	0.00	11.40	2	1,033	0.19%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/11	0	0.00	6	11.50	11.50	-6	1,170	-0.51%
2018/09/10	1	11.70	0	0.00	11.60	1	1,190	0.08%
2018/09/07	6	12.53	0	0.00	12.35	6	1,221	0.49%
2018/09/06	0	0.00	1	12.35	12.55	-1	1,217	-0.08%
2018/08/23	1	12.25	0	0.00	12.30	1	1,753	0.06%
2018/08/17	1	12.30	0	0.00	12.25	1	2,564	0.04%
2018/08/14	1	12.55	0	0.00	12.55	1	2,643	0.04%
2018/08/03	3	13.85	0	0.00	13.80	3	2,614	0.11%
2018/07/24	0	0.00	1	13.50	13.85	-1	2,533	-0.04%
2018/07/18	0	0.00	5	13.95	14.05	-5	2,508	-0.20%
2018/07/17	1	14.05	1	14.10	14.00	0	2,504	0.00%
2018/07/16	5	14.70	3	14.62	14.60	2	2,467	0.08%
2018/07/13	0	0.00	2	12.95	13.45	-2	2,337	-0.09%
2018/07/11	2	12.28	0	0.00	12.20	2	2,330	0.09%
2018/07/05	1	12.40	3	12.55	12.35	-2	2,339	-0.09%
2018/07/04	1	12.60	0	0.00	12.65	1	2,348	0.04%
2018/07/02	1	13.35	0	0.00	13.20	1	2,338	0.04%
2018/06/20	1	13.65	0	0.00	13.60	1	2,352	0.04%
2018/06/12	0	0.00	10	14.15	14.20	-10	2,234	-0.45%
2018/06/11	3	14.13	0	0.00	14.10	3	2,217	0.14%
2018/06/08	0	0.00	2	14.70	14.60	-2	2,191	-0.09%
2018/06/06	2	14.85	1	15.10	15.10	1	2,157	0.05%
2018/06/05	0	0.00	6	14.50	14.70	-6	2,088	-0.29%
2018/06/01	0	0.00	2	14.40	14.30	-2	2,029	-0.10%
2018/05/31	6	15.04	3	14.85	14.70	3	1,961	0.15%
2018/05/30	30	14.96	10	15.02	15.35	20	1,847	1.08%
2018/05/29	20	15.48	4	15.66	15.70	16	1,679	0.95%
2018/05/28	0	0.00	5	13.50	14.30	-5	1,306	-0.38%
2018/05/25	0	0.00	1	13.30	13.05	-1	1,166	-0.09%
2018/05/22	0	0.00	3	12.24	12.65	-3	1,056	-0.29%
2018/05/14	2	11.53	0	0.00	11.40	2	1,110	0.18%
2018/05/11	0	0.00	1	11.35	11.50	-1	1,137	-0.09%
2018/04/24	0	0.00	10	11.00	11.00	-10	1,631	-0.61%
2018/04/23	0	0.00	1	11.15	11.15	-1	1,660	-0.06%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/19	5	11.60	0	0.00	11.65	5	1,739	0.29%
2018/04/18	2	11.55	0	0.00	11.65	2	1,756	0.11%
2018/04/09	2	11.80	0	0.00	11.80	2	2,226	0.09%
2018/04/02	0	0.00	10	11.85	11.90	-10	2,296	-0.44%
2018/03/27	2	12.45	0	0.00	12.35	2	2,841	0.07%
2018/03/16	1	12.95	0	0.00	12.90	1	2,854	0.04%
2018/03/07	2	13.13	6	12.90	12.90	-4	3,024	-0.13%
2018/02/12	0	0.00	2	13.35	13.20	-2	3,570	-0.06%
2018/02/09	6	13.30	0	0.00	13.35	6	3,575	0.17%
2018/02/08	0	0.00	2	13.65	13.65	-2	3,582	-0.06%
2018/02/06	6	13.88	0	0.00	13.60	6	3,657	0.16%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/02	2	15.40	2	15.40	15.40	0	3,765	0.00%
2018/02/01	0	0.00	1	15.80	15.55	-1	3,837	-0.03%
2018/01/31	1	15.45	0	0.00	15.55	1	3,861	0.03%
2018/01/29	1	15.65	1	15.95	16.15	0	3,953	0.00%
2018/01/26	0	0.00	1	15.80	15.55	-1	3,923	-0.03%
2018/01/24	1	15.55	0	0.00	15.45	1	4,103	0.02%
2018/01/23	0	0.00	1	16.00	15.85	-1	4,214	-0.02%
2018/01/22	0	0.00	1	15.60	15.90	-1	4,257	-0.02%
2018/01/19	1	15.20	4	15.48	15.20	-3	4,505	-0.07%
2018/01/17	1	15.85	0	0.00	15.75	1	4,940	0.02%
2018/01/16	0	0.00	1	15.70	15.95	-1	4,929	-0.02%
2018/01/11	1	15.30	1	15.45	15.40	0	5,006	0.00%
2018/01/09	1	15.35	1	15.35	15.35	0	5,136	0.00%
2018/01/08	4	15.78	0	0.00	15.50	4	5,334	0.07%
2018/01/05	15	16.28	5	16.20	16.10	10	5,345	0.19%
2018/01/04	3	16.80	12	16.49	16.80	-9	5,258	-0.17%
2018/01/03	2	15.55	0	0.00	15.50	2	5,045	0.04%