鈺創 (5351)-凱基-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
48.55
漲跌
▲1.10
漲幅
+2.32%
成交量
2,603張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	0	0.00	6	48.27	48.55	-6	6,094	-0.10%
2024/04/26	2.1	47.55	2	47.55	47.45	0.1	6,198	0.00%
2024/04/25	0	0.00	2	47.90	47.55	-2	6,268	-0.03%
2024/04/24	2	48.35	1	48.30	48.20	1	6,378	0.02%
2024/04/23	0	0.00	1	47.90	47.00	-1	6,497	-0.02%
2024/04/22	8.1	46.62	6	44.65	44.05	2.1	6,937	0.03%
2024/04/19	0.3	46.68	2	45.98	45.50	-1.7	7,481	-0.02%
2024/04/17	7	48.34	0	0.00	48.50	7	7,725	0.09%
2024/04/16	1.1	48.47	0	0.00	47.60	1.1	7,773	0.01%
2024/04/15	6	50.95	1	51.80	50.20	5	7,719	0.07%
2024/04/12	12	53.38	40	54.76	53.00	-28	7,663	-0.37%
2024/04/11	2	52.70	3	52.77	52.40	-1	7,305	-0.01%
2024/04/10	0	53.00	4	54.08	52.50	-4	7,296	-0.05%
2024/04/09	2	52.00	1	52.20	52.40	1	7,184	0.01%
2024/04/08	1	52.00	0	0.00	51.80	1	7,232	0.01%
2024/04/03	3	52.00	4	53.25	52.10	-1	7,337	-0.01%
2024/04/02	0	0.00	12	53.00	52.80	-12	7,671	-0.16%
2024/04/01	2.3	52.73	9	52.96	52.90	-6.7	7,783	-0.09%
2024/03/29	2	51.31	2	51.70	50.80	0	7,734	0.00%
2024/03/27	1	51.90	1	52.00	52.00	0	7,800	0.00%
2024/03/25	0	0.00	1	51.50	51.70	-1	7,732	-0.01%
2024/03/22	1	50.40	1	50.80	50.40	0	7,963	0.00%
2024/03/21	5	50.80	3	50.37	50.50	2	8,142	0.02%
2024/03/20	0.3	48.92	1	49.30	50.20	-0.7	8,284	-0.01%
2024/03/19	1	48.55	1	49.10	48.60	0	8,636	0.00%
2024/03/18	4	48.31	0	0.00	48.60	4	8,724	0.05%
2024/03/15	9	48.98	8	48.45	48.45	1	8,966	0.01%
2024/03/14	7	48.76	6	48.97	49.35	1	9,565	0.01%
2024/03/13	2	50.40	4	49.29	49.05	-2	10,178	-0.02%
2024/03/11	2	50.25	1.2	50.43	51.00	0.8	10,345	0.01%
2024/03/07	2.2	49.56	0	0.00	49.50	2.2	10,625	0.02%
2024/03/06	4	50.70	2	50.80	50.60	2	10,930	0.02%
2024/03/05	6	51.57	0	52.00	51.40	6	11,163	0.05%
2024/03/04	10	53.50	1	54.40	52.70	9	11,588	0.08%
2024/03/01	1	54.40	2	54.00	52.80	-1	12,189	-0.01%
2024/02/29	5	54.78	5	53.56	53.80	0	12,476	0.00%
2024/02/27	9	53.51	9.1	53.62	54.00	-0.1	13,345	0.00%
2024/02/26	8	52.85	6	52.82	53.50	2	14,202	0.01%
2024/02/23	8.1	52.39	10	51.30	51.30	-1.9	14,639	-0.01%
2024/02/22	9	52.86	4	52.10	52.10	5	15,525	0.03%
2024/02/21	3	52.53	3	52.30	52.30	0	15,791	0.00%
2024/02/20	9	53.14	2	53.50	52.60	7	15,766	0.04%
2024/02/19	1	51.30	0	0.00	51.30	1	15,552	0.01%
2024/02/16	4	50.56	8	50.53	50.80	-4	15,717	-0.03%
2024/02/15	5	48.42	5	48.59	48.55	0	15,673	0.00%
2024/02/05	5.1	48.44	2	48.17	48.00	3	15,706	0.02%
2024/02/02	7	50.39	2	50.40	50.30	5	15,581	0.03%
2024/02/01	3.1	50.97	3	50.83	50.80	0.1	15,532	0.00%
2024/01/31	6	51.82	8	51.20	51.20	-2	15,580	-0.01%
2024/01/30	3	51.47	1	51.30	51.30	2	15,725	0.01%
2024/01/29	2	51.20	2	51.20	51.90	0	15,783	0.00%
2024/01/26	1	51.60	3	51.23	51.30	-2	15,783	-0.01%
2024/01/25	6	52.68	4	51.90	51.50	2	15,778	0.01%
2024/01/24	5.1	53.70	1.1	53.23	52.60	3.9	15,725	0.03%
2024/01/23	5	53.96	34	54.41	53.70	-29	15,682	-0.18%
2024/01/22	0	0.00	1	53.70	54.20	-1	15,614	-0.01%
2024/01/19	5	52.96	3	52.37	52.20	2	15,520	0.01%
2024/01/18	4	52.85	3	52.90	52.40	1	15,507	0.01%
2024/01/17	6.4	53.28	2	53.55	53.50	4.4	15,608	0.03%
2024/01/16	14	54.66	2	54.45	54.30	12	15,416	0.08%
2024/01/15	9	56.77	43.6	56.34	57.20	-34.6	14,896	-0.23%
2024/01/12	4	53.00	5.2	53.36	52.90	-1.2	14,331	-0.01%
2024/01/11	6	52.95	6	53.45	53.20	0	14,254	0.00%
2024/01/10	1	51.90	4	51.70	52.00	-3	14,077	-0.02%
2024/01/09	1	51.11	2	51.60	51.20	-1	14,025	-0.01%
2024/01/08	5	52.14	4.3	52.30	51.60	0.7	13,983	0.01%
2024/01/05	4	51.43	0	0.00	51.70	4	13,948	0.03%
2024/01/04	1	51.00	1	50.80	50.60	0	13,983	0.00%
2024/01/03	9	51.70	3.3	51.53	51.20	5.7	14,039	0.04%
2024/01/02	10.1	52.94	4.2	53.13	52.50	5.9	14,051	0.04%
2023/12/29	8	53.96	11	53.87	54.00	-3	13,970	-0.02%
2023/12/28	35	53.82	16	53.91	53.80	19	13,852	0.14%
2023/12/27	9	52.72	15	52.71	53.20	-6	13,525	-0.04%
2023/12/26	6	51.98	9	51.57	51.60	-3	13,390	-0.02%
2023/12/25	7	51.33	5	50.80	50.80	2	13,279	0.02%
2023/12/22	2	51.40	5	51.38	51.10	-3	13,230	-0.02%
2023/12/21	5	50.52	4	51.00	50.70	1	13,182	0.01%
2023/12/20	13	51.45	3	51.00	51.00	10	13,115	0.08%
2023/12/19	20.5	51.19	13	51.44	51.00	7.5	13,050	0.06%
2023/12/18	5	52.82	12	53.45	53.50	-7	12,753	-0.05%
2023/12/15	6	52.48	7	52.96	52.50	-1	12,512	-0.01%
2023/12/14	29	54.42	22	54.92	53.20	7	12,311	0.06%
2023/12/13	1	53.30	5.1	53.48	53.60	-4.1	11,917	-0.03%
2023/12/12	1	54.20	13	53.53	53.30	-12	11,899	-0.10%
2023/12/11	8	54.50	10	55.06	53.90	-2	11,702	-0.02%
2023/12/08	26	53.75	26	53.83	53.80	0	11,084	0.00%
2023/12/07	4	50.30	1	50.40	49.80	3	10,438	0.03%
2023/12/06	5	50.44	11	51.29	51.00	-6	10,354	-0.06%
2023/12/05	23	50.45	1	50.20	50.00	22	10,287	0.21%
2023/12/04	10	51.46	11	51.85	51.10	-1	10,257	-0.01%
2023/12/01	18	53.94	14	53.81	52.80	4	10,127	0.04%
2023/11/30	10	53.36	5	53.16	53.10	5	9,951	0.05%
2023/11/29	13	52.91	25	53.32	53.80	-12	9,716	-0.12%
2023/11/28	17	52.25	11	52.69	52.60	6	9,245	0.06%
2023/11/27	7	51.50	3	51.90	50.40	4	8,622	0.05%
2023/11/24	28	53.82	37	54.61	53.50	-9	8,249	-0.11%
2023/11/22	22	49.61	25	49.74	50.20	-3	5,951	-0.05%
2023/11/21	56	49.94	35.2	49.77	48.20	20.8	5,352	0.39%
2023/11/20	1	43.60	32	45.80	47.95	-31	4,382	-0.71%
2023/11/17	3	43.70	2	43.85	43.60	1	4,030	0.02%
2023/11/16	8	43.64	0	0.00	43.50	8	3,995	0.20%
2023/11/15	8	44.33	7.3	44.53	43.95	0.7	3,944	0.02%
2023/11/14	1	43.50	2	43.55	43.95	-1	3,733	-0.03%
2023/11/13	3	43.50	0	0.00	44.00	3	3,665	0.08%
2023/11/10	2	42.55	10	43.25	42.45	-8	3,600	-0.22%
2023/11/09	6	42.88	0	0.00	42.60	6	3,570	0.17%
2023/11/08	8	43.13	12	42.93	42.90	-4	3,588	-0.11%
2023/11/07	23	44.06	8	43.86	43.95	15	3,510	0.43%
2023/11/06	1	43.65	17	43.48	43.60	-16	3,345	-0.48%
2023/11/03	4	42.51	22	41.70	41.70	-18	3,265	-0.55%
2023/11/02	4	41.93	2	42.00	42.15	2	3,269	0.06%
2023/10/31	1	40.70	0	0.00	40.80	1	3,246	0.03%
2023/10/30	2	41.55	11	42.67	42.30	-9	3,253	-0.28%
2023/10/27	14	42.10	3	41.65	41.25	11	3,223	0.34%
2023/10/26	9	42.87	7	42.35	41.80	2	3,250	0.06%
2023/10/25	15	43.50	8	42.95	43.85	7	3,251	0.22%
2023/10/24	6	40.81	1	40.75	41.10	5	3,342	0.15%
2023/10/23	1	41.30	3	41.42	41.15	-2	3,448	-0.06%
2023/10/20	3	40.82	0	0.00	41.25	3	3,501	0.09%
2023/10/19	2	41.65	8	41.67	41.90	-6	3,520	-0.17%
2023/10/18	6	43.28	0	42.88	42.20	6	3,518	0.17%
2023/10/17	12	43.38	15	43.39	42.30	-3	3,517	-0.09%
2023/10/13	1	43.25	0.1	43.15	43.15	0.9	3,695	0.02%
2023/10/12	26	43.69	9	43.64	43.75	17	3,758	0.45%
2023/10/11	7	43.41	1.1	44.66	42.05	5.9	3,735	0.16%
2023/10/06	1	42.30	4	42.10	43.45	-3	3,671	-0.08%
2023/10/04	0	0.00	2	41.70	41.55	-2	3,606	-0.06%
2023/10/03	2	41.80	18	42.76	42.05	-16	3,598	-0.44%
2023/10/02	6	40.58	4	41.60	41.60	2	3,557	0.06%
2023/09/28	8	40.45	5	40.05	40.05	3	3,522	0.09%
2023/09/27	6	39.58	4	39.80	39.80	2	3,515	0.06%
2023/09/26	9	40.70	0	0.00	40.00	9	3,531	0.25%
2023/09/25	2	42.00	2.5	42.38	41.85	-0.5	3,493	-0.02%
2023/09/22	6	41.47	4	41.95	42.00	2	3,505	0.06%
2023/09/21	3	42.33	4	41.90	41.90	-1	3,526	-0.03%
2023/09/20	4	42.81	0	0.00	42.40	4	3,521	0.11%
2023/09/19	4	43.34	2	43.43	42.65	2	3,549	0.06%
2023/09/18	4	43.63	3	43.90	43.15	1	3,554	0.03%
2023/09/15	1	44.35	7	43.96	43.95	-6	3,572	-0.17%
2023/09/14	5	42.88	16.4	42.93	43.25	-11.4	3,515	-0.33%
2023/09/13	4	41.55	6	41.53	41.50	-2	3,505	-0.06%
2023/09/11	2	42.48	4	42.11	41.80	-2	3,617	-0.06%
2023/09/08	8	42.61	5	42.70	42.35	3	3,684	0.08%
2023/09/07	4	44.13	12	43.93	44.10	-8	3,710	-0.22%
2023/09/06	9	43.84	1	43.75	43.50	8	3,614	0.22%
2023/09/05	1	43.85	1	44.55	43.40	0	3,523	0.00%
2023/09/04	1	41.90	0	0.00	42.40	1	3,340	0.03%
2023/09/01	6	41.04	3	41.80	41.15	3	3,293	0.09%
2023/08/31	3	42.13	0	0.00	41.35	3	3,266	0.09%
2023/08/28	0	0.00	1	39.00	38.95	-1	3,278	-0.03%
2023/08/25	0	0.00	0.3	39.10	39.00	-0.3	3,489	-0.01%
2023/08/24	1	38.90	0	0.00	38.95	1	3,530	0.03%
2023/08/21	0	0.00	1	39.80	39.50	-1	3,662	-0.03%
2023/08/17	0	0.00	9	40.18	40.20	-9	3,728	-0.24%
2023/08/16	0	0.00	1	39.60	39.70	-1	3,749	-0.03%
2023/08/14	1.1	38.29	0	0.00	38.20	1.1	3,789	0.03%
2023/08/11	3	40.40	0	0.00	40.25	3	3,911	0.08%
2023/08/10	0	0.00	1	40.25	40.25	-1	3,960	-0.03%
2023/08/09	0	0.00	1	41.00	40.90	-1	3,957	-0.03%
2023/08/08	5	42.30	1	41.75	41.60	4	3,959	0.10%
2023/08/04	0	0.00	0.1	41.10	40.90	-0.1	3,960	0.00%
2023/08/01	0	0.00	1	43.35	42.25	-1	3,964	-0.03%
2023/07/31	4	44.10	26	43.17	42.65	-22	3,998	-0.55%
2023/07/28	7	44.23	6	44.22	44.00	1	3,989	0.03%
2023/07/27	16	45.49	13	45.31	45.00	3	3,924	0.08%
2023/07/26	4	43.90	14	43.64	43.70	-10	3,610	-0.28%
2023/07/25	8	43.84	2	43.10	42.60	6	3,529	0.17%
2023/07/24	2	43.10	0	0.00	43.25	2	3,515	0.06%
2023/07/21	0	0.00	3	42.70	42.70	-3	3,497	-0.09%
2023/07/20	7	43.66	0	0.00	43.35	7	3,532	0.20%
2023/07/19	13	42.98	8.1	43.50	43.20	4.9	3,479	0.14%
2023/07/18	3	41.43	0	0.00	41.50	3	3,366	0.09%
2023/07/17	2	42.33	1.1	42.15	42.10	0.9	3,377	0.03%
2023/07/14	0	0.00	0	41.30	42.05	0	3,321	0.00%
2023/07/13	15	40.20	4	40.46	40.60	11	3,311	0.33%
2023/07/12	3	40.80	1	41.10	40.10	2	3,328	0.06%
2023/07/11	3	40.80	0	0.00	40.60	3	3,377	0.09%
2023/07/07	2	40.90	0	0.00	40.90	2	3,764	0.05%
2023/07/05	2	42.35	0.1	42.10	42.00	1.9	4,029	0.05%
2023/07/04	1	42.00	1	41.90	41.90	0	4,106	0.00%
2023/07/03	3	42.28	0	0.00	42.25	3	4,136	0.07%
2023/06/27	3	42.35	2	42.40	41.65	1	4,594	0.02%
2023/06/21	0	0.00	1	43.70	43.70	-1	4,823	-0.02%
2023/06/19	0	0.00	12	44.50	44.45	-12	5,051	-0.24%
2023/06/16	12	45.90	0	0.00	45.60	12	5,065	0.24%
2023/06/14	3	45.53	6	45.51	45.45	-3	4,990	-0.06%
2023/06/13	1	45.05	4	45.08	44.95	-3	4,966	-0.06%
2023/06/12	0	0.00	2	43.48	43.40	-2	4,893	-0.04%
2023/06/09	2	43.40	3	43.75	44.20	-1	4,924	-0.02%
2023/06/08	3	43.45	0	0.00	43.20	3	4,968	0.06%
2023/06/06	4	43.39	1	43.80	43.40	3	5,144	0.06%
2023/06/05	2	44.68	0	0.00	44.55	2	5,204	0.04%
2023/06/02	3	43.90	1	43.70	43.75	2	5,230	0.04%
2023/06/01	1	44.15	0	0.00	44.15	1	5,248	0.02%
2023/05/31	12	46.92	12	46.30	45.30	0	5,333	0.00%
2023/05/30	0	0.00	1	43.60	43.90	-1	5,180	-0.02%
2023/05/29	1	44.20	6	43.63	44.30	-5	5,156	-0.10%
2023/05/26	26	43.00	7	42.38	42.30	19	5,175	0.37%
2023/05/25	2	43.58	0	42.75	42.95	2	5,220	0.04%
2023/05/24	13	42.85	2	42.90	42.90	11	5,232	0.21%
2023/05/23	15	43.18	1	42.70	43.15	14	5,274	0.27%
2023/05/22	1	42.35	1	42.60	42.70	0	5,305	0.00%
2023/05/18	3	42.40	4	42.48	42.35	-1	5,411	-0.02%
2023/05/17	6	42.71	9	42.78	42.70	-3	5,412	-0.06%
2023/05/16	1	41.05	5	41.65	41.95	-4	5,321	-0.08%
2023/05/15	4	40.20	1	40.85	40.05	3	5,302	0.06%
2023/05/12	0.1	39.70	0	39.80	40.95	0	5,382	0.00%
2023/05/11	1	39.95	0	0.00	39.80	1	5,460	0.02%
2023/05/09	10	40.30	4	41.07	40.30	6	5,652	0.11%
2023/05/08	1	40.80	9	41.25	40.75	-8	5,775	-0.14%
2023/05/05	3	40.55	1	40.50	40.55	2	6,488	0.03%
2023/05/03	0	0.00	1	42.60	42.05	-1	6,917	-0.01%
2023/05/02	0	0.00	3	43.38	43.25	-3	7,043	-0.04%
2023/04/28	0	0.00	1.1	43.40	43.05	-1.1	7,117	-0.01%
2023/04/27	1	41.85	0	0.00	41.85	1	7,096	0.01%
2023/04/26	4	41.35	0	0.00	41.40	4	7,073	0.06%
2023/04/25	1	41.60	0	0.00	41.55	1	7,110	0.01%
2023/04/24	3	43.58	1	43.75	43.55	2	7,090	0.03%
2023/04/21	0	0.00	1	45.65	44.25	-1	7,131	-0.01%
2023/04/20	0	0.00	2.1	46.26	45.55	-2.1	7,194	-0.03%
2023/04/19	1	46.70	1	46.35	46.25	0	7,245	0.00%
2023/04/18	4	46.51	0	0.00	46.25	4	7,313	0.05%
2023/04/17	11	46.59	0	0.00	46.55	11	7,442	0.15%
2023/04/14	1	46.85	1	47.40	46.75	0	7,485	0.00%
2023/04/13	8	47.76	1	49.25	47.15	7	7,464	0.09%
2023/04/12	4	48.50	11	48.81	49.45	-7	7,295	-0.10%
2023/04/11	3	48.70	11.1	48.49	48.40	-8.1	7,151	-0.11%
2023/04/10	0	0.00	5	46.45	46.45	-5	7,133	-0.07%
2023/04/07	10	47.90	0	0.00	47.25	10	7,124	0.14%
2023/04/06	0	0.00	5	47.10	47.05	-5	7,073	-0.07%
2023/03/31	12	47.44	5	48.28	47.40	7	7,123	0.10%
2023/03/30	6	46.81	9	46.86	46.60	-3	6,883	-0.04%
2023/03/29	0	45.50	0	0.00	45.30	0	6,775	0.00%
2023/03/28	4	46.08	3	45.37	45.00	1	6,792	0.01%
2023/03/24	9	47.51	3	47.48	47.55	6	6,749	0.09%
2023/03/23	3	46.40	8	46.64	47.25	-5	6,585	-0.08%
2023/03/22	4	44.88	2.1	44.62	44.60	1.9	6,383	0.03%
2023/03/21	5	43.92	5	44.44	44.50	0	6,379	0.00%
2023/03/20	4	42.58	1	43.30	43.75	3	6,379	0.05%
2023/03/16	4	42.64	4	42.66	42.20	0	6,449	0.00%
2023/03/15	0	0.00	2	44.10	43.55	-2	6,491	-0.03%
2023/03/14	1	43.95	1	44.00	43.75	0	6,575	0.00%
2023/03/13	1	43.95	1	43.90	44.80	0	6,666	0.00%
2023/03/10	5	45.72	3	45.48	45.50	2	6,818	0.03%
2023/03/09	5	47.80	2	49.05	47.50	3	7,277	0.04%
2023/03/08	8	48.24	5	48.78	48.35	3	7,514	0.04%
2023/03/07	0	0.00	0.1	48.40	48.35	-0.1	7,530	0.00%
2023/03/06	3	48.30	4	48.40	48.10	-1	7,537	-0.01%
2023/03/03	5	48.19	1	48.25	48.05	4	7,607	0.05%
2023/02/24	0	0.00	6.2	48.54	47.20	-6.2	8,332	-0.07%
2023/02/23	2	48.00	1	47.60	48.00	1	8,294	0.01%
2023/02/22	4	46.93	0	0.00	47.00	4	8,496	0.05%
2023/02/21	1	47.80	1	48.20	47.75	0	8,597	0.00%
2023/02/20	3	48.27	3.1	48.15	47.80	-0.1	8,852	0.00%
2023/02/17	0	0.00	3.1	47.07	47.75	-3.1	8,914	-0.03%
2023/02/16	3	47.57	10.1	47.06	47.70	-7.1	8,979	-0.08%
2023/02/15	5	45.85	0	46.10	45.85	5	9,173	0.05%
2023/02/14	0.1	46.55	6.1	46.62	46.40	-6	9,329	-0.06%
2023/02/13	1	46.25	0.1	46.00	45.65	1	9,510	0.01%
2023/02/10	7	47.27	7	46.69	46.25	0	10,012	0.00%
2023/02/09	3	47.75	7	47.45	47.40	-4	10,143	-0.04%
2023/02/08	8	48.86	4	48.63	48.25	4	10,137	0.04%
2023/02/07	3	47.92	6	47.98	48.05	-3	10,081	-0.03%
2023/02/06	5	47.68	10.1	47.56	48.00	-5.1	10,100	-0.05%
2023/02/03	144	48.43	136.1	49.71	48.00	7.9	10,088	0.08%	大買/大賣/
2023/02/02	18	47.04	20	46.93	46.95	-2	9,773	-0.02%
2023/02/01	1	44.30	4	44.94	44.85	-3	9,861	-0.03%
2023/01/31	7	44.27	4	44.13	45.10	3	10,004	0.03%
2023/01/30	4	43.35	3	43.28	43.55	1	9,899	0.01%
2023/01/17	1.1	41.69	2	41.58	41.55	-0.9	9,854	-0.01%
2023/01/16	1	42.15	1	42.05	41.60	0	9,901	0.00%
2023/01/13	7	43.61	21	42.89	42.15	-14	9,912	-0.14%
2023/01/12	1	43.65	2.1	43.52	42.65	-1.1	9,879	-0.01%
2023/01/11	0	0.00	7	43.08	43.40	-7	9,875	-0.07%
2023/01/10	5	44.17	8	44.25	43.20	-3	9,870	-0.03%
2023/01/09	15	43.95	2	43.45	43.10	13	9,794	0.13%
2023/01/06	9.1	42.74	12	42.86	42.75	-2.9	9,753	-0.03%
2023/01/05	9	42.43	4	42.21	42.80	5	9,746	0.05%
2023/01/04	10	42.02	4	41.69	41.95	6	9,646	0.06%
2023/01/03	0	0.00	2	40.25	40.85	-2	9,627	-0.02%
2022/12/30	2	40.05	5	39.50	39.50	-3	9,640	-0.03%
2022/12/29	0	0.00	5	40.05	40.05	-5	9,685	-0.05%
2022/12/28	18	42.59	12	42.31	41.05	6	9,763	0.06%
2022/12/27	4	41.30	9.2	41.34	41.10	-5.2	9,651	-0.05%
2022/12/26	6	40.87	9	40.90	40.95	-3	9,696	-0.03%
2022/12/23	10	39.80	7	40.43	40.70	3	9,735	0.03%
2022/12/22	8	39.64	0	0.00	39.20	8	9,714	0.08%
2022/12/21	7	39.01	8	39.19	38.80	-1	9,754	-0.01%
2022/12/20	0	0.00	2	39.30	39.00	-2	9,774	-0.02%
2022/12/16	36	40.38	0	0.00	40.10	36	9,835	0.37%
2022/12/15	1	42.05	1	41.90	41.80	0	9,794	0.00%
2022/12/14	2	41.70	12	41.70	41.95	-10	9,811	-0.10%
2022/12/13	13	41.84	11	41.34	41.20	2	9,820	0.02%
2022/12/12	16	41.62	21	41.93	41.70	-5	9,859	-0.05%
2022/12/09	1	44.10	2	43.40	42.70	-1	9,860	-0.01%
2022/12/08	4	43.10	6	43.18	43.55	-2	9,829	-0.02%
2022/12/07	16	43.83	32	43.42	42.80	-16	9,854	-0.16%
2022/12/06	5	45.17	60.2	45.59	44.75	-55.2	9,804	-0.56%
2022/12/05	30	46.84	4	46.79	46.50	26	9,717	0.27%
2022/12/02	13	46.10	19.1	46.11	46.25	-6.1	9,591	-0.06%
2022/12/01	52	46.43	37	47.09	45.20	15	9,427	0.16%
2022/11/30	27	45.14	27	44.99	45.30	0	8,980	0.00%
2022/11/29	3	43.05	21	43.19	43.55	-18	8,727	-0.21%
2022/11/28	13	42.91	11	42.85	42.70	2	8,702	0.02%
2022/11/25	13	43.16	24	43.33	42.90	-11	8,669	-0.13%
2022/11/24	11	42.65	20	42.84	43.90	-9	8,568	-0.11%
2022/11/23	26	41.99	10	42.17	42.25	16	8,440	0.19%
2022/11/22	67.2	42.75	46	42.64	41.65	21.2	8,306	0.25%
2022/11/21	9	40.88	4	40.56	40.45	5	7,793	0.06%
2022/11/18	19	41.13	11	41.97	40.60	8	7,794	0.10%
2022/11/17	10.1	40.58	12	40.68	40.40	-1.9	7,570	-0.03%
2022/11/16	17	40.01	8.4	40.41	40.60	8.6	7,472	0.11%
2022/11/15	1	39.40	12	38.83	39.15	-11	7,217	-0.15%
2022/11/14	7	39.49	5	39.48	39.45	2	7,152	0.03%
2022/11/11	11	39.76	17	39.86	38.95	-6	7,086	-0.08%
2022/11/10	59	39.11	20	38.92	38.90	39	6,848	0.57%
2022/11/09	36	38.37	21	38.60	38.80	15	6,755	0.22%
2022/11/08	16	39.14	22	38.75	37.55	-6	6,709	-0.09%
2022/11/07	8	35.74	25	37.14	38.25	-17	6,292	-0.27%
2022/11/04	2	34.75	2	34.90	34.80	0	6,173	0.00%
2022/11/03	1	34.90	0.2	34.85	34.85	0.8	6,121	0.01%
2022/11/02	26	34.99	10	34.94	34.75	16	6,078	0.26%
2022/11/01	10	34.58	11	34.63	34.50	-1	6,018	-0.02%
2022/10/31	37	35.08	29	34.86	34.80	8	5,902	0.14%
2022/10/28	7	33.46	9.1	33.73	33.95	-2.1	5,566	-0.04%
2022/10/27	45	32.38	39	32.46	32.40	6	5,176	0.12%
2022/10/26	1	31.30	1	30.85	30.40	0	4,961	0.00%
2022/10/25	1	32.10	0	0.00	31.25	1	4,968	0.02%
2022/10/24	1	32.40	1	31.95	31.85	0	4,995	0.00%
2022/10/21	1	31.45	2	31.20	30.50	-1	5,021	-0.02%
2022/10/20	3	31.77	5	31.78	31.70	-2	5,051	-0.04%
2022/10/19	1	32.85	1	33.00	32.10	0	5,119	0.00%
2022/10/18	4	32.95	2	32.90	32.70	2	5,154	0.04%
2022/10/17	1	32.10	1	31.70	32.30	0	5,289	0.00%
2022/10/14	0	0.00	1.1	32.09	31.70	-1.1	5,412	-0.02%
2022/10/13	3	31.07	3	30.30	29.25	0	5,512	0.00%
2022/10/12	4	31.86	4	32.01	31.75	0	5,457	0.00%
2022/10/07	0	0.00	2	34.80	34.50	-2	5,526	-0.04%
2022/10/06	0	0.00	1	35.50	35.20	-1	5,629	-0.02%
2022/10/05	4	36.49	1	36.70	34.95	3	5,636	0.05%
2022/10/04	3	36.13	3	36.05	35.65	0	5,617	0.00%
2022/10/03	18	35.54	16	35.46	35.60	2	5,559	0.04%
2022/09/30	5	33.76	6	32.86	34.10	-1	5,627	-0.02%
2022/09/29	17	34.15	17	34.61	33.10	0	5,738	0.00%
2022/09/28	7	34.06	9	33.88	32.60	-2	5,819	-0.03%
2022/09/27	8	35.46	7	35.16	35.70	1	5,958	0.02%
2022/09/26	3	35.55	13	35.35	34.50	-10	6,078	-0.16%
2022/09/23	7	38.36	7	38.72	37.80	0	6,239	0.00%
2022/09/22	0	0.00	2	38.10	39.40	-2	6,308	-0.03%
2022/09/21	0	0.00	10	38.50	38.50	-10	6,365	-0.16%
2022/09/20	5	39.48	11	39.86	39.45	-6	6,477	-0.09%
2022/09/19	1	38.80	3	38.80	38.80	-2	6,824	-0.03%
2022/09/16	44.1	40.24	2	39.95	39.65	42.1	7,069	0.60%
2022/09/14	1	41.05	1	41.45	41.40	0	7,206	0.00%
2022/09/13	2	46.65	30	46.25	46.15	-28	7,262	-0.39%
2022/09/12	2	47.50	0	0.00	47.30	2	7,346	0.03%
2022/09/06	11	47.67	1	48.35	47.35	10	7,572	0.13%
2022/09/05	11	50.69	0	0.00	50.00	11	7,599	0.14%
2022/09/02	0	0.00	7	53.31	53.10	-7	7,636	-0.09%
2022/09/01	2	51.80	0	0.00	52.10	2	7,613	0.03%
2022/08/31	5	51.88	5	51.70	52.70	0	7,630	0.00%
2022/08/30	8	51.36	12	51.29	51.90	-4	7,728	-0.05%
2022/08/29	8	49.99	5	50.02	50.00	3	7,732	0.04%
2022/08/26	2	52.40	8	52.71	52.20	-6	7,805	-0.08%
2022/08/25	20	52.48	25	52.52	52.00	-5	8,220	-0.06%
2022/08/24	18	51.92	18	51.64	51.20	0	8,305	0.00%
2022/08/23	25	50.87	7	52.01	52.30	18	8,552	0.21%
2022/08/22	21	51.56	26	51.45	51.60	-5	8,669	-0.06%
2022/08/19	32	52.12	22	51.78	51.50	10	8,818	0.11%
2022/08/18	24	51.19	24	51.24	51.70	0	8,915	0.00%
2022/08/17	20	51.49	24	51.29	51.30	-4	9,106	-0.04%
2022/08/16	9	51.89	6	52.33	51.50	3	9,326	0.03%
2022/08/15	17	51.67	7	51.46	52.10	10	9,447	0.11%
2022/08/12	3	47.50	7	48.21	49.40	-4	9,588	-0.04%
2022/08/11	2	48.48	2	48.88	47.15	0	9,883	0.00%
2022/08/10	3	47.67	3	47.85	47.25	0	10,563	0.00%
2022/08/09	6	48.85	5	48.55	48.55	1	10,981	0.01%
2022/08/08	1	48.50	0	0.00	48.45	1	11,091	0.01%
2022/08/05	1	48.40	0	0.00	48.30	1	11,205	0.01%
2022/08/04	0	0.00	1.2	47.70	47.65	-1.2	11,322	-0.01%
2022/08/03	1	49.45	1	47.95	47.95	0	11,415	0.00%
2022/08/02	9	49.80	0	0.00	49.85	9	11,556	0.08%
2022/08/01	1	51.60	1	51.80	51.80	0	11,645	0.00%
2022/07/29	1	51.70	5	51.50	51.30	-4	11,832	-0.03%
2022/07/28	0	0.00	1	50.60	50.50	-1	12,076	-0.01%
2022/07/27	0	0.00	38	50.66	51.80	-38	12,067	-0.31%
2022/07/26	17	51.69	8	50.75	50.60	9	12,082	0.07%
2022/07/25	4	53.78	0	0.00	53.10	4	12,159	0.03%
2022/07/22	5	54.46	0	0.00	53.50	5	12,203	0.04%
2022/07/21	1	53.00	0	0.00	54.60	1	12,211	0.01%
2022/07/20	14	53.37	13	53.99	52.80	1	12,141	0.01%
2022/07/18	1	51.40	2	51.75	51.60	-1	12,265	-0.01%
2022/07/15	2	50.50	3	51.07	50.90	-1	12,369	-0.01%
2022/07/14	27	50.06	16	49.76	49.85	11	12,392	0.09%
2022/07/13	3	48.60	4	48.03	47.30	-1	12,370	-0.01%
2022/07/12	1	47.00	4	47.74	46.40	-3	12,471	-0.02%
2022/07/11	2	50.15	15	49.92	49.55	-13	12,595	-0.10%
2022/07/08	2	50.40	6	51.67	50.20	-4	12,660	-0.03%
2022/07/07	14	50.03	12	49.17	49.85	2	12,593	0.02%
2022/07/06	4.2	49.08	14	49.40	47.05	-9.8	12,540	-0.08%
2022/07/05	38	49.48	49	49.81	49.85	-11	12,587	-0.09%
2022/07/04	14	49.64	8	49.58	48.70	6	12,456	0.05%
2022/07/01	14.3	53.09	32	51.05	49.50	-17.7	12,473	-0.14%
2022/06/30	0	0.00	2	55.85	55.00	-2	12,261	-0.02%
2022/06/29	5	57.64	4	58.05	57.90	1	12,205	0.01%
2022/06/28	6	60.73	2	59.65	59.30	4	12,197	0.03%
2022/06/27	36	61.96	22	62.14	61.60	14	12,393	0.11%
2022/06/24	21	59.19	20	58.74	59.30	1	12,246	0.01%
2022/06/23	7	55.53	12	56.18	55.80	-5	12,032	-0.04%
2022/06/22	11	57.39	8	57.25	56.30	3	12,226	0.02%
2022/06/21	4	57.40	12	59.14	59.70	-8	12,337	-0.06%
2022/06/20	14	60.61	12	58.94	57.80	2	12,706	0.02%
2022/06/17	7	61.50	9	62.11	62.90	-2	12,700	-0.02%
2022/06/16	10	63.02	0	0.00	62.00	10	12,794	0.08%
2022/06/15	5	64.42	1	64.80	63.90	4	12,834	0.03%
2022/06/14	9	63.84	7	63.73	64.60	2	13,111	0.02%
2022/06/13	10	64.49	3	64.17	63.80	7	13,131	0.05%
2022/06/10	4	67.40	10.8	67.40	67.40	-6.8	13,181	-0.05%
2022/06/09	2	68.45	10	68.39	68.40	-8	13,263	-0.06%
2022/06/08	5	69.50	7	69.53	69.10	-2	13,355	-0.01%
2022/06/07	9	68.50	6	68.45	68.40	3	13,423	0.02%
2022/06/06	2	69.70	9	69.08	68.90	-7	13,620	-0.05%
2022/06/02	33	71.99	22	71.89	70.40	11	13,962	0.08%
2022/06/01	12	69.95	6	69.83	69.30	6	13,802	0.04%
2022/05/31	24.1	69.78	18	69.66	68.90	6.1	14,118	0.04%
2022/05/30	25	69.29	24	69.06	68.60	1	14,668	0.01%
2022/05/27	13	68.36	3	68.87	68.30	10	14,961	0.07%
2022/05/26	4	67.65	8	66.61	66.60	-4	14,941	-0.03%
2022/05/25	10	67.74	8	67.44	67.80	2	15,077	0.01%
2022/05/24	7	66.87	9	66.93	65.80	-2	15,192	-0.01%
2022/05/23	21	68.83	28	68.96	68.00	-7	15,277	-0.05%
2022/05/20	18	68.33	4	68.65	68.10	14	15,435	0.09%
2022/05/19	18	66.79	20	66.96	70.00	-2	15,942	-0.01%
2022/05/18	29.1	69.25	30	68.56	67.20	-0.9	16,525	-0.01%
2022/05/17	28	65.84	41	65.41	68.30	-13	16,955	-0.08%
2022/05/16	12	62.99	0	0.00	62.10	12	16,809	0.07%
2022/05/13	7	61.70	13	61.76	61.90	-6	16,839	-0.04%
2022/05/12	9	60.31	2	60.60	59.00	7	16,891	0.04%
2022/05/11	6	60.57	44	60.99	59.90	-38	17,012	-0.22%
2022/05/10	22	61.83	19	61.62	62.00	3	17,418	0.02%
2022/05/09	7	64.44	8	63.60	62.70	-1	17,530	-0.01%
2022/05/06	24	65.78	4	66.83	66.80	20	17,569	0.11%
2022/05/05	47	66.39	22	66.81	67.90	25	17,534	0.14%
2022/05/04	12	63.53	13	63.37	63.00	-1	17,352	-0.01%
2022/05/03	0	0.00	1	63.00	63.70	-1	17,458	-0.01%
2022/04/29	4	62.58	4	62.93	61.80	0	17,637	0.00%
2022/04/28	6	60.78	4	61.75	60.60	2	17,631	0.01%
2022/04/27	7	58.60	8	59.96	60.70	-1	17,644	-0.01%
2022/04/26	0	0.00	9	63.78	62.00	-9	17,537	-0.05%
2022/04/25	7	64.16	6	64.42	64.10	1	17,601	0.01%
2022/04/22	23	68.26	21	67.80	67.20	2	17,733	0.01%
2022/04/21	26	67.78	27	67.42	70.00	-1	17,835	-0.01%
2022/04/20	38	65.38	34	65.42	66.10	4	17,915	0.02%
2022/04/19	23.1	66.50	36	65.96	64.40	-13	18,028	-0.07%
2022/04/18	41	65.53	32	64.81	66.00	9	18,329	0.05%
2022/04/15	5	67.18	10	65.70	65.50	-5	18,381	-0.03%
2022/04/14	26	71.40	25	70.57	70.30	1	18,490	0.01%
2022/04/13	3.1	72.01	17	72.08	72.00	-13.9	18,664	-0.07%
2022/04/12	16	71.47	2	71.10	71.10	14	18,955	0.07%
2022/04/11	8	72.16	9	72.41	70.60	-1	19,130	-0.01%
2022/04/08	9	75.42	2	75.45	74.90	7	19,137	0.04%
2022/04/07	9	76.04	30	76.58	74.60	-21	19,217	-0.11%
2022/04/06	1	79.30	0	0.00	79.50	1	19,293	0.01%
2022/04/01	5	80.46	4	79.50	81.00	1	19,567	0.01%
2022/03/31	1	83.30	4.1	82.04	80.50	-3.1	19,790	-0.02%
2022/03/30	4	84.85	3	83.93	83.00	1	20,213	0.00%
2022/03/29	5	83.50	7	83.61	83.50	-2	20,437	-0.01%
2022/03/28	13	80.72	14	80.61	81.60	-1	21,423	0.00%
2022/03/25	15	82.73	12	82.95	80.90	3	22,329	0.01%
2022/03/24	27	83.30	26	83.53	84.00	1	23,498	0.00%
2022/03/23	22	83.25	35	83.63	83.00	-13	24,950	-0.05%
2022/03/22	10	79.60	6	79.68	80.30	4	26,654	0.02%
2022/03/21	2	79.90	16	79.78	79.40	-14	28,217	-0.05%
2022/03/18	41	78.37	18	78.76	78.90	23	28,579	0.08%
2022/03/17	7	77.87	21	77.71	78.80	-14	28,921	-0.05%
2022/03/16	19	75.16	5	74.66	73.70	14	29,336	0.05%
2022/03/15	12	74.58	21	74.44	73.40	-9	31,129	-0.03%
2022/03/14	8	77.35	8	77.86	77.70	0	31,368	0.00%
2022/03/11	5	77.80	1	77.60	77.60	4	31,698	0.01%
2022/03/10	3.2	78.81	9	78.91	78.60	-5.8	31,936	-0.02%
2022/03/09	14	75.94	6	76.12	76.50	8	32,439	0.02%
2022/03/08	28	76.65	25	75.38	74.00	3	32,770	0.01%
2022/03/07	11	80.70	10	80.18	79.40	1	32,888	0.00%
2022/03/04	23	86.89	35	86.64	85.10	-12	33,745	-0.04%
2022/03/03	41	87.73	35	87.56	85.90	6	33,963	0.02%
2022/03/02	19	83.71	8	83.98	85.40	11	33,910	0.03%
2022/03/01	2	81.60	8	81.46	82.20	-6	34,540	-0.02%
2022/02/25	29	80.28	22	80.63	78.80	7	35,296	0.02%
2022/02/24	13	79.31	35	78.94	77.60	-22	35,937	-0.06%
2022/02/23	33	82.78	12	82.84	83.10	21	35,821	0.06%
2022/02/22	16	82.92	10	82.09	80.80	6	35,758	0.02%
2022/02/21	41	88.24	49	87.79	85.00	-8	35,579	-0.02%
2022/02/18	24	86.05	31	86.34	87.90	-7	34,946	-0.02%
2022/02/17	27	84.28	22	84.23	84.40	5	34,383	0.01%
2022/02/16	2	79.90	10	79.16	81.90	-8	33,448	-0.02%
2022/02/15	12	75.97	7	76.21	74.50	5	33,416	0.01%
2022/02/14	11	77.55	4	78.60	76.50	7	33,624	0.02%
2022/02/11	8	81.40	11	81.14	80.80	-3	33,718	-0.01%
2022/02/10	18.2	80.45	18	79.69	81.60	0.2	33,827	0.00%
2022/02/09	3.1	77.90	2	76.90	77.80	1.1	33,619	0.00%
2022/02/08	0	0.00	4	75.60	76.00	-4	33,705	-0.01%
2022/02/07	15	71.91	2	71.90	73.00	13	36,036	0.04%
2022/01/26	7	71.47	15	71.11	70.80	-8	38,056	-0.02%
2022/01/25	16	72.96	15	71.62	70.70	1	39,434	0.00%
2022/01/24	4	71.62	7	73.00	73.90	-3	39,393	-0.01%
2022/01/21	6	75.83	15	75.97	74.30	-9	40,412	-0.02%
2022/01/20	11	78.83	1	78.70	78.10	10	41,216	0.02%
2022/01/19	0	0.00	2	78.40	78.80	-2	42,442	0.00%
2022/01/18	9	79.66	4	79.48	78.50	5	44,432	0.01%
2022/01/17	9	78.32	8	78.55	79.50	1	45,506	0.00%
2022/01/14	21	75.84	14	75.82	76.90	7	46,498	0.02%
2022/01/13	2	77.20	2	77.00	76.70	0	48,107	0.00%
2022/01/12	22	78.75	1.1	78.68	78.30	20.9	48,652	0.04%
2022/01/11	16.2	77.66	12	77.34	77.50	4.2	48,746	0.01%
2022/01/10	10	81.41	8	80.86	81.30	2	48,443	0.00%
2022/01/07	12	82.85	12	82.35	81.30	0	48,328	0.00%
2022/01/06	16	85.54	14	83.91	86.00	2	48,177	0.00%
2022/01/05	41	85.81	75	85.48	84.40	-34	48,157	-0.07%
2022/01/04	25.1	91.10	34	90.91	88.10	-8.9	48,013	-0.02%
2022/01/03	21	90.19	46	90.93	91.90	-25	48,235	-0.05%
2021/12/30	12	90.54	1.1	90.54	90.40	10.9	48,191	0.02%
2021/12/29	17.2	90.81	18	90.76	91.50	-0.8	48,315	0.00%
2021/12/28	83.4	91.69	57	92.68	90.60	26.4	48,344	0.05%
2021/12/27	54	92.31	48	93.65	92.10	6	48,372	0.01%
2021/12/24	75.1	93.03	88	94.31	92.40	-12.9	48,445	-0.03%
2021/12/23	94	93.13	30	93.49	93.20	64	48,136	0.13%
2021/12/22	39	95.05	28	97.00	93.20	11	47,821	0.02%
2021/12/21	36	94.77	28	95.08	94.50	8	46,950	0.02%
2021/12/20	26	94.58	34	95.11	92.20	-8	46,584	-0.02%
2021/12/17	45	94.22	18	94.59	91.90	27	45,674	0.06%
2021/12/16	42	95.23	60.5	96.02	99.90	-18.5	44,484	-0.04%
2021/12/15	67	87.27	93.1	88.20	90.90	-26.1	42,683	-0.06%
2021/12/14	19	81.86	44	82.55	83.30	-25	41,401	-0.06%
2021/12/13	19.6	82.48	27.1	83.72	82.20	-7.5	41,340	-0.02%
2021/12/10	45.3	87.54	23	88.79	85.10	22.3	40,959	0.05%
2021/12/09	57.3	88.32	92	88.58	87.90	-34.7	40,319	-0.09%
2021/12/08	15.1	84.97	10.1	85.91	84.50	5	38,530	0.01%
2021/12/07	44.3	86.42	19	87.25	85.00	25.3	38,521	0.07%
2021/12/06	16	86.04	2	85.70	86.30	14	38,274	0.04%
2021/12/03	19	87.76	21	86.87	87.60	-2	38,237	-0.01%
2021/12/02	66.1	88.42	90	86.88	84.20	-23.9	38,006	-0.06%
2021/12/01	42	88.76	44	88.35	90.00	-2	37,940	-0.01%
2021/11/30	72	89.16	35	90.07	87.30	37	38,752	0.10%
2021/11/29	37	83.30	48.1	83.81	85.50	-11.1	39,393	-0.03%
2021/11/26	40.1	83.59	33	85.22	83.60	7.1	39,293	0.02%
2021/11/25	57.2	89.86	50	89.78	86.60	7.2	38,770	0.02%
2021/11/24	44.1	89.45	34	88.29	87.50	10.1	37,925	0.03%
2021/11/23	50.8	92.28	25	91.86	90.90	25.8	37,256	0.07%
2021/11/22	8	100.94	28	102.66	101.00	-20	36,538	-0.05%
2021/11/19	2.1	93.44	2	97.80	97.80	0.1	36,553	0.00%
2021/11/18	6	92.38	3	92.17	91.50	3	36,690	0.01%
2021/11/17	18	88.99	3	90.83	90.10	15	36,818	0.04%
2021/11/16	17	89.36	29.2	88.99	90.00	-12.2	36,964	-0.03%
2021/11/15	33	80.40	9	81.43	82.00	24	37,188	0.06%
2021/11/12	19	78.87	12	79.13	81.50	7	37,436	0.02%
2021/11/11	12	77.07	12	77.28	76.20	0	37,598	0.00%
2021/11/10	15	82.75	14	82.44	82.50	1	37,702	0.00%
2021/11/09	10	81.55	6.3	80.91	80.50	3.7	37,964	0.01%
2021/11/08	42	78.61	13	78.95	82.50	29	37,930	0.08%
2021/11/05	15	73.05	21.2	73.32	75.80	-6.2	38,188	-0.02%
2021/11/04	177	78.75	165.5	79.19	75.00	11.5	38,440	0.03%	大買/大賣/
2021/11/03	89.2	72.79	71	72.10	77.80	18.2	36,561	0.05%
2021/11/02	50	70.30	91.4	71.06	71.80	-41.4	34,760	-0.12%
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	18	58.41	69.3	58.45	59.40	-51.3	34,515	-0.15%
2021/10/28	86	55.11	63	54.84	54.00	23	33,702	0.07%
2021/10/27	127.3	54.68	101	54.63	54.80	26.3	33,550	0.08%	大買/大賣/
2021/10/26	108	54.49	152.6	54.13	53.30	-44.6	33,331	-0.13%	大買/大賣/
2021/10/25	21	51.95	37	51.90	51.90	-16	32,523	-0.05%
2021/10/22	82.3	50.48	78.1	50.27	49.25	4.2	32,386	0.01%
2021/10/21	82	49.77	100	49.59	50.10	-18	31,665	-0.06%
2021/10/20	35	46.39	71	46.80	47.80	-36	30,731	-0.12%
2021/10/19	74	43.96	65	43.86	43.70	9	31,667	0.03%
2021/10/18	10	42.58	6	42.91	42.35	4	32,925	0.01%
2021/10/15	5	41.75	1	42.00	41.70	4	33,757	0.01%
2021/10/14	8	40.52	8	41.22	40.90	0	34,392	0.00%
2021/10/13	17	42.11	0	0.00	41.25	17	34,686	0.05%
2021/10/12	12	44.13	24	44.16	44.35	-12	35,497	-0.03%
2021/10/08	18	44.19	9	44.38	44.00	9	37,557	0.02%
2021/10/07	7	41.31	11	41.74	41.90	-4	37,643	-0.01%
2021/10/06	9.6	40.45	2	41.98	40.10	7.6	37,892	0.02%
2021/10/05	10	40.72	6	40.28	41.40	4	38,082	0.01%
2021/10/04	11	40.30	11	40.45	39.00	0	38,070	0.00%
2021/10/01	14	44.32	5	43.58	42.50	9	38,249	0.02%
2021/09/30	9	44.06	6	44.65	45.55	3	38,951	0.01%
2021/09/29	9	44.56	12	44.09	43.90	-3	40,389	-0.01%
2021/09/28	23	46.89	26	47.29	45.95	-3	40,608	-0.01%
2021/09/27	33	47.80	30	47.77	47.50	3	40,485	0.01%
2021/09/24	15	46.33	17	47.11	47.40	-2	40,029	0.00%
2021/09/23	19	46.79	14	46.41	45.30	5	39,699	0.01%
2021/09/22	2	45.00	7	45.01	45.00	-5	39,650	-0.01%
2021/09/17	24	44.19	23	44.40	44.60	1	39,727	0.00%
2021/09/16	8	43.83	27	43.89	43.70	-19	39,486	-0.05%
2021/09/15	4	42.14	0	0.00	41.65	4	39,011	0.01%
2021/09/14	2	43.38	1	44.15	43.00	1	39,015	0.00%
2021/09/13	6	43.69	3	43.95	43.75	3	38,950	0.01%
2021/09/10	11	44.34	27	44.50	44.40	-16	38,865	-0.04%
2021/09/09	17	42.62	20	43.11	43.05	-3	38,532	-0.01%
2021/09/08	20	42.61	35	42.38	42.65	-15	38,393	-0.04%
2021/09/07	35	41.79	25	41.75	41.95	10	38,114	0.03%
2021/09/06	24	44.97	29	46.31	44.65	-5	37,693	-0.01%
2021/09/03	60	47.07	74.5	47.44	47.75	-14.5	37,222	-0.04%
2021/09/02	154	46.33	119	46.40	44.40	35	35,997	0.10%	大買/大賣/
2021/09/01	19	43.93	14	45.13	46.00	5	34,383	0.01%
2021/08/31	8	40.69	10	40.97	41.85	-2	33,858	-0.01%
2021/08/30	4	40.49	10	41.05	41.00	-6	33,717	-0.02%
2021/08/27	9.1	39.71	4	39.94	39.30	5.1	33,513	0.02%
2021/08/26	21	41.48	8	41.68	40.65	13	33,343	0.04%
2021/08/25	18	41.84	22.3	41.66	41.75	-4.3	33,178	-0.01%
2021/08/24	14	42.72	20	42.36	41.10	-6	33,030	-0.02%
2021/08/23	10	41.92	13	42.29	41.90	-3	32,748	-0.01%
2021/08/20	58	40.88	58	40.61	41.25	0	32,606	0.00%
2021/08/19	41.5	41.41	29	42.02	39.70	12.5	32,280	0.04%
2021/08/18	6	38.70	19	40.14	41.45	-13	31,676	-0.04%
2021/08/17	17	39.11	2	38.10	37.70	15	31,272	0.05%
2021/08/16	10	40.12	11	40.26	40.85	-1	30,935	0.00%
2021/08/13	21	40.82	26	40.40	40.15	-5	30,465	-0.02%
2021/08/12	2	44.75	2	44.00	44.60	0	29,937	0.00%
2021/08/11	21	45.11	17	44.91	43.70	4	29,652	0.01%
2021/08/10	25	47.78	17	47.77	47.00	8	29,092	0.03%
2021/08/09	19	47.60	5	47.92	46.75	14	28,531	0.05%
2021/08/06	8	51.86	6	51.37	50.30	2	27,954	0.01%
2021/08/05	7	52.06	21	51.97	51.60	-14	27,647	-0.05%
2021/08/04	31	51.85	48	51.67	52.10	-17	27,390	-0.06%
2021/08/03	16	50.48	15	50.43	50.00	1	26,617	0.00%
2021/08/02	19	50.71	31	51.00	51.20	-12	26,334	-0.05%
2021/07/30	37	50.77	16.1	51.04	49.30	20.9	25,659	0.08%
2021/07/29	37	49.19	29	49.38	48.35	8	24,635	0.03%
2021/07/28	50.1	49.27	56.2	48.43	48.35	-6.1	23,531	-0.03%
2021/07/27	2	52.15	8.7	53.40	53.70	-6.7	22,725	-0.03%
2021/07/26	21	47.69	19	48.07	48.90	2	22,499	0.01%
2021/07/23	37.2	47.28	44.5	46.99	45.50	-7.3	21,927	-0.03%
2021/07/22	67.5	43.40	26	44.18	45.85	41.5	20,763	0.20%
2021/07/21	10	41.05	8	41.31	41.70	2	19,908	0.01%
2021/07/20	17	38.48	26	38.60	37.95	-9	19,913	-0.05%
2021/07/19	14	38.35	13	38.12	37.65	1	19,397	0.01%
2021/07/16	45	38.85	36	39.11	38.20	9	19,134	0.05%
2021/07/15	80	37.04	59.1	37.09	38.10	20.9	18,300	0.11%
2021/07/14	25	32.98	50	34.16	35.75	-25	16,131	-0.15%
2021/07/13	16	33.22	11	33.65	32.50	5	15,611	0.03%
2021/07/12	18	34.27	16	33.83	33.40	2	15,289	0.01%
2021/07/09	24.1	33.56	38	33.75	34.00	-13.9	14,899	-0.09%
2021/07/08	59	35.10	96	35.38	34.00	-37	14,827	-0.25%
2021/07/07	70	34.43	165	35.00	35.10	-95	14,547	-0.65%	大賣/
2021/07/06	297	34.77	131	34.27	34.70	166	13,853	1.20%	大買/大賣/鉅額交易
2021/07/05	14	30.68	14	31.22	31.90	0	12,818	0.00%
2021/07/02	7	28.08	10	28.83	29.00	-3	12,647	-0.02%
2021/07/01	10	28.68	3	29.30	28.30	7	12,890	0.05%
2021/06/30	5	28.52	7	28.84	28.90	-2	12,945	-0.02%
2021/06/29	16	29.03	4	29.83	28.60	12	13,017	0.09%
2021/06/28	13	28.76	15.4	28.50	29.25	-2.4	12,711	-0.02%
2021/06/25	24	26.59	36	26.80	26.60	-12	12,251	-0.10%
2021/06/24	6	25.77	0	0.00	25.65	6	12,114	0.05%
2021/06/23	0	0.00	1	26.00	25.95	-1	12,149	-0.01%
2021/06/22	2	25.33	0	0.00	25.10	2	12,156	0.02%
2021/06/21	1	25.60	1	25.95	25.70	0	12,131	0.00%
2021/06/18	0	0.00	0	27.15	26.80	0	12,212	0.00%
2021/06/17	1.7	26.96	8	27.05	27.00	-6.3	12,184	-0.05%
2021/06/16	4	26.65	2	26.88	26.00	2	12,135	0.02%
2021/06/15	0	0.00	2	27.00	26.85	-2	12,105	-0.02%
2021/06/11	0	0.00	3	26.65	26.45	-3	12,121	-0.02%
2021/06/10	11.1	26.97	5	26.84	26.25	6.1	12,153	0.05%
2021/06/09	6	26.98	5	26.90	26.95	1	12,165	0.01%
2021/06/08	1	25.85	2	26.40	26.40	-1	11,988	-0.01%
2021/06/07	2	26.00	2	26.65	25.85	0	11,947	0.00%
2021/06/04	0	0.00	3	25.93	26.10	-3	11,855	-0.03%
2021/06/03	4	25.88	5	26.20	25.95	-1	11,841	-0.01%
2021/06/02	3	25.90	0	0.00	25.55	3	11,831	0.03%
2021/05/31	2	25.90	7	25.97	26.50	-5	11,751	-0.04%
2021/05/28	1	26.10	2	25.95	25.55	-1	11,981	-0.01%
2021/05/27	5	23.90	0	0.00	24.30	5	11,942	0.04%
2021/05/18	0	0.00	9	21.12	21.80	-9	12,151	-0.07%
2021/05/17	2	20.60	2	20.45	19.90	0	12,151	0.00%
2021/05/14	3	23.18	3	22.85	22.10	0	12,055	0.00%
2021/05/12	5	23.24	2	23.00	22.75	3	11,919	0.03%
2021/05/11	14	25.97	0	0.00	25.25	14	11,737	0.12%
2021/05/10	4	27.93	5	28.39	27.80	-1	11,608	-0.01%
2021/05/07	4	26.56	7	26.94	27.20	-3	11,453	-0.03%
2021/05/06	3	25.58	2	25.90	25.60	1	11,383	0.01%
2021/05/05	8	26.38	7	25.73	25.00	1	11,293	0.01%
2021/05/04	11	27.11	8	27.34	26.20	3	11,135	0.03%
2021/05/03	17	29.55	29	29.91	28.85	-12	10,869	-0.11%
2021/04/29	29	30.75	30	30.56	30.60	-1	10,593	-0.01%
2021/04/28	14	31.75	20.5	32.24	31.80	-6.5	10,243	-0.06%
2021/04/27	25	30.77	8	31.12	30.55	17	9,693	0.18%
2021/04/26	11	29.01	226	29.16	29.75	-215	8,976	-2.40%	大賣/鉅額交易
2021/04/23	24	25.83	5	26.70	27.05	19	8,051	0.24%
2021/04/22	6	25.53	8	26.01	25.20	-2	7,897	-0.03%
2021/04/21	7	26.68	14.1	26.62	26.75	-7.1	7,743	-0.09%
2021/04/20	1	26.40	2	26.30	25.65	-1	7,542	-0.01%
2021/04/19	6	24.77	2	25.05	24.90	4	7,507	0.05%
2021/04/16	4	25.21	3	25.40	24.90	1	7,506	0.01%
2021/04/15	1	24.70	4	25.15	25.20	-3	7,505	-0.04%
2021/04/14	18	25.34	0	0.00	24.65	18	7,507	0.24%
2021/04/13	12	27.27	6	27.42	25.65	6	7,429	0.08%
2021/04/12	11	28.46	23	28.40	27.60	-12	7,244	-0.17%
2021/04/09	232	27.39	21	27.79	27.35	211	7,006	3.01%	大買/鉅額交易
2021/04/08	5	26.71	22	26.32	26.10	-17	6,539	-0.26%
2021/04/07	10	25.40	26	25.72	26.90	-16	6,411	-0.25%
2021/04/06	8	24.82	4	25.28	24.55	4	6,453	0.06%
2021/04/01	8.4	23.91	11	23.85	24.40	-2.6	6,650	-0.04%
2021/03/31	2	23.35	6	23.33	23.05	-4	6,498	-0.06%
2021/03/30	2	22.75	1	22.70	22.70	1	6,570	0.02%
2021/03/29	0	0.00	1	22.60	22.40	-1	6,634	-0.02%
2021/03/26	2	22.48	0	0.00	22.40	2	6,809	0.03%
2021/03/25	6	22.97	2	23.40	22.75	4	6,999	0.06%
2021/03/24	3	23.50	2	23.45	23.30	1	7,068	0.01%
2021/03/23	13	24.12	13	23.93	23.70	0	7,298	0.00%
2021/03/22	5	23.60	0	0.00	23.80	5	7,206	0.07%
2021/03/19	0	23.60	29.5	23.58	23.75	-29.5	7,246	-0.41%
2021/03/18	11	23.74	3	23.73	23.60	8	7,317	0.11%
2021/03/17	0	23.60	6	23.85	23.60	-6	7,592	-0.08%
2021/03/16	4	23.65	0	0.00	23.60	4	7,732	0.05%
2021/03/15	20	23.45	13	23.56	24.20	7	7,843	0.09%
2021/03/12	0	22.35	0	0.00	22.35	0	8,293	0.00%
2021/03/11	2	22.22	0	0.00	22.50	2	8,751	0.02%
2021/03/10	0	0.00	2	22.40	22.00	-2	8,925	-0.02%
2021/03/09	3	21.98	0	0.00	22.05	3	9,104	0.03%
2021/03/08	0	22.00	2	23.50	22.00	-2	9,446	-0.02%
2021/03/05	1	22.45	0	0.00	22.50	1	9,853	0.01%
2021/03/04	3	22.93	11	23.13	22.80	-8	10,065	-0.08%
2021/03/03	7	24.23	1	25.10	23.15	6	10,324	0.06%
2021/03/02	0	0.00	11	25.04	25.30	-11	10,218	-0.11%
2021/02/26	9	23.03	0	23.00	23.00	9	10,230	0.09%
2021/02/25	13	23.70	25	24.09	23.55	-12	10,884	-0.11%
2021/02/24	13	24.05	2	24.05	24.25	11	10,966	0.10%
2021/02/23	5	23.52	2	23.65	23.40	3	10,839	0.03%
2021/02/22	11	23.88	5	23.98	23.90	6	10,788	0.06%
2021/02/19	0	0.00	1	22.90	23.10	-1	10,673	-0.01%
2021/02/18	1	22.80	12	22.89	22.85	-11	10,663	-0.10%
2021/02/17	11	21.75	14	22.20	22.45	-3	10,550	-0.03%
2021/02/04	1	21.35	0	0.00	20.95	1	10,468	0.01%
2021/02/03	0	20.95	24	21.37	21.05	-24	10,451	-0.23%
2021/02/01	10	20.07	9	20.27	20.05	1	10,433	0.01%
2021/01/29	0	0.00	21	20.83	20.60	-21	10,480	-0.20%
2021/01/28	18	21.94	3	21.43	21.40	15	10,481	0.14%
2021/01/27	10	21.65	67	21.43	21.85	-57	10,410	-0.55%
2021/01/26	5	21.42	7	21.24	21.10	-2	10,385	-0.02%
2021/01/25	3	21.27	1	21.50	21.50	2	10,372	0.02%
2021/01/22	21	20.71	26	20.99	21.25	-5	10,346	-0.05%
2021/01/21	3	20.63	2	21.55	20.85	1	10,308	0.01%
2021/01/20	4	21.40	8	21.38	21.00	-4	10,282	-0.04%
2021/01/19	2	21.95	28	22.10	22.00	-26	10,310	-0.25%
2021/01/18	5	21.39	0	0.00	21.50	5	10,283	0.05%
2021/01/15	23	22.32	8	22.05	21.90	15	10,273	0.15%
2021/01/14	2	22.90	9	22.92	23.25	-7	10,208	-0.07%
2021/01/13	4	22.04	3	22.20	22.65	1	10,221	0.01%
2021/01/12	4	22.31	2	22.95	21.75	2	10,497	0.02%
2021/01/11	8	22.13	100	22.70	22.80	-92	10,476	-0.88%
2021/01/08	107	22.61	1	22.30	22.50	106	10,420	1.02%	大買/鉅額交易
2021/01/07	3	23.00	1	22.90	23.00	2	10,327	0.02%
2021/01/06	16	23.03	1	22.65	22.75	15	10,263	0.15%
2021/01/05	3	24.17	0	0.00	23.70	3	10,140	0.03%
2021/01/04	9	24.46	0	0.00	24.00	9	10,074	0.09%
2020/12/31	4	24.50	0	0.00	24.40	4	9,957	0.04%
2020/12/30	7	25.34	6	25.28	25.10	1	9,864	0.01%
2020/12/29	24	26.22	17	26.31	25.00	7	9,700	0.07%
2020/12/28	23	25.77	29	25.75	27.10	-6	9,191	-0.07%
2020/12/25	16	24.68	4	24.83	24.65	12	8,791	0.14%
2020/12/24	17	24.93	24	25.15	24.60	-7	8,713	-0.08%
2020/12/23	5	23.97	2	24.10	24.35	3	8,513	0.04%
2020/12/22	9	24.59	27	23.56	23.55	-18	8,524	-0.21%
2020/12/21	6	24.58	10	24.86	24.55	-4	8,407	-0.05%
2020/12/18	21	24.10	7	24.28	24.25	14	8,315	0.17%
2020/12/17	13	23.73	52	23.89	23.60	-39	8,165	-0.48%
2020/12/16	8	23.24	5	23.13	22.95	3	7,958	0.04%
2020/12/15	2	23.83	4	22.96	22.75	-2	7,936	-0.03%
2020/12/14	4	24.03	0	0.00	23.85	4	7,872	0.05%
2020/12/11	15	24.36	19	24.12	24.30	-4	7,860	-0.05%
2020/12/10	16	23.58	0	0.00	23.50	16	7,593	0.21%
2020/12/09	11	24.54	3	24.72	24.65	8	7,409	0.11%
2020/12/08	131	25.24	38	25.29	25.30	93	7,259	1.28%	大買/
2020/12/07	2	23.90	32.3	24.10	24.50	-30.3	6,682	-0.45%
2020/12/04	2	21.85	5	21.06	22.30	-3	6,248	-0.05%
2020/12/03	8	21.00	29	20.52	20.30	-21	6,111	-0.34%
2020/12/02	11	21.53	17	21.35	21.45	-6	6,069	-0.10%
2020/12/01	9	20.82	3	21.27	21.40	6	6,135	0.10%
2020/11/30	4	20.15	5	20.34	20.20	-1	5,683	-0.02%
2020/11/27	9	20.15	10	19.98	19.95	-1	5,517	-0.02%
2020/11/26	1	19.05	2	18.80	19.10	-1	5,195	-0.02%
2020/11/25	1	18.00	11	18.28	18.15	-10	4,977	-0.20%
2020/11/24	90	18.97	11	19.15	18.45	79	4,843	1.63%
2020/11/23	23	18.75	5	18.56	19.00	18	4,156	0.43%
2020/11/20	0	0.00	14.1	17.16	17.30	-14.1	3,988	-0.35%
2020/11/18	2	16.48	0	0.00	16.45	2	3,954	0.05%
2020/11/17	3	16.58	0	0.00	16.50	3	4,041	0.07%
2020/11/16	2	16.88	0	0.00	16.60	2	4,140	0.05%
2020/11/13	0	0.00	1	16.50	16.45	-1	4,152	-0.02%
2020/11/11	5	16.75	0.2	16.75	16.65	4.8	4,168	0.12%
2020/11/09	1	17.45	0	0.00	17.45	1	4,150	0.02%
2020/11/06	1	17.55	6	17.43	17.60	-5	4,154	-0.12%
2020/11/05	0	0.00	1	17.30	17.05	-1	4,090	-0.02%
2020/11/04	1	17.15	0	0.00	17.25	1	4,071	0.02%
2020/10/30	2	17.05	0	0.00	16.70	2	4,179	0.05%
2020/10/27	2	17.90	30	18.00	17.70	-28	4,427	-0.63%
2020/10/23	0	0.00	2	18.50	18.90	-2	4,402	-0.05%
2020/10/21	2	18.80	0	0.00	19.00	2	4,391	0.05%
2020/10/20	40	20.07	44.5	20.21	19.85	-4.5	4,334	-0.10%
2020/10/19	0	0.00	5	18.12	19.05	-5	4,077	-0.12%
2020/10/16	3	17.75	0	0.00	17.35	3	4,197	0.07%
2020/10/14	0	0.00	0.5	17.55	17.65	-0.5	4,353	-0.01%
2020/10/13	0	0.00	8	17.31	17.05	-8	4,797	-0.17%
2020/10/08	0	0.00	4	17.38	17.20	-4	4,954	-0.08%
2020/10/07	5	18.15	3	17.90	17.50	2	5,256	0.04%
2020/09/29	0	0.00	0.4	15.55	15.55	-0.4	5,449	-0.01%
2020/09/16	0	0.00	1	9.42	9.41	-1	5,542	-0.02%
2020/09/15	0.5	9.63	0	0.00	9.69	0.5	5,444	0.01%
2020/09/14	2	10.15	14	10.13	10.15	-12	5,374	-0.22%
2020/09/11	0	0.00	4	9.50	9.50	-4	5,211	-0.08%
2020/09/10	15	9.98	0	0.00	9.80	15	5,174	0.29%
2020/09/07	0	0.00	5	10.30	10.05	-5	5,180	-0.10%
2020/09/02	4	10.31	0	0.00	10.15	4	5,144	0.08%
2020/08/31	1	10.20	1	10.15	10.05	0	5,140	0.00%
2020/08/27	0	0.00	5	10.46	10.25	-5	5,453	-0.09%
2020/08/26	221	12.33	200	10.73	10.60	21	5,289	0.40%	大買/大賣/
2020/08/24	0	0.00	38.5	10.20	10.30	-38.5	4,826	-0.80%
2020/08/20	20	9.45	0	0.00	9.22	20	4,736	0.42%
2020/08/18	3	9.87	1	10.00	9.87	2	4,663	0.04%
2020/08/17	50	9.90	0	0.00	9.94	50	4,654	1.07%
2020/08/13	0	0.00	6	9.95	9.86	-6	4,635	-0.13%
2020/08/12	8	9.89	6	10.08	10.10	2	4,617	0.04%
2020/08/11	4	9.84	5	10.35	10.40	-1	4,521	-0.02%
2020/08/10	10	9.65	0	0.00	9.46	10	4,401	0.23%
2020/08/07	0	0.00	2	9.68	9.66	-2	4,395	-0.05%
2020/08/04	2	9.97	0	0.00	9.77	2	4,363	0.05%
2020/08/03	8	9.78	2	9.79	9.77	6	4,362	0.14%
2020/07/31	0	0.00	4	10.04	9.97	-4	4,350	-0.09%
2020/07/30	4	9.99	0	0.00	9.99	4	4,345	0.09%
2020/07/29	1	9.50	2	9.88	9.82	-1	4,343	-0.02%
2020/07/28	2	9.77	1	9.82	9.51	1	4,339	0.02%
2020/07/24	2	10.60	3	10.45	10.45	-1	4,274	-0.02%
2020/07/23	4	11.31	12	11.25	11.05	-8	4,198	-0.19%
2020/07/22	0	0.00	9	10.93	11.00	-9	4,048	-0.22%
2020/07/21	0	0.00	19	10.59	10.60	-19	3,991	-0.48%
2020/07/17	12	10.05	9	10.45	9.95	3	3,936	0.08%
2020/07/16	2	10.23	0	0.00	10.35	2	3,912	0.05%
2020/07/15	4	10.23	0	0.00	10.25	4	3,905	0.10%
2020/07/14	23	10.77	0	0.00	10.60	23	3,919	0.59%
2020/07/13	21.5	9.73	18	10.90	11.45	3.5	3,884	0.09%
2020/07/10	10	10.65	0	0.00	10.65	10	3,708	0.27%
2020/07/09	21	11.83	10	11.80	11.80	11	3,645	0.30%
2020/07/08	35	13.36	35	13.25	13.10	0	3,509	0.00%
2020/07/07	0	0.00	21	12.50	12.50	-21	3,052	-0.69%
2020/07/06	0	0.00	25	11.09	11.40	-25	3,002	-0.83%
2020/07/03	22	10.09	28	10.22	10.40	-6	2,902	-0.21%
2020/07/02	0	0.00	31	9.39	9.47	-31	2,592	-1.20%
2020/07/01	5	8.52	35	8.33	8.61	-30	2,418	-1.24%
2020/06/29	10	7.79	0	0.00	7.82	10	2,285	0.44%
2020/06/24	20	7.93	5	8.06	7.96	15	2,243	0.67%
2020/06/23	2	8.01	30	8.15	8.37	-28	2,162	-1.29%
2020/06/22	10	7.61	0	0.00	7.61	10	2,067	0.48%
2020/06/16	0	0.00	8	7.96	7.99	-8	2,014	-0.40%
2020/06/15	6	7.95	20	8.13	8.10	-14	1,981	-0.71%
2020/06/12	0	0.00	3	7.06	7.40	-3	1,893	-0.16%
2020/06/11	15	7.71	0	0.00	7.50	15	1,869	0.80%
2020/06/10	0	0.00	5	7.98	7.90	-5	1,823	-0.27%
2020/06/08	0	0.00	8	8.11	8.37	-8	1,724	-0.46%
2020/06/04	2	8.04	0	0.00	8.19	2	1,633	0.12%
2020/06/03	10	8.12	13	8.23	8.25	-3	1,531	-0.20%
2020/05/26	0	6.07	0	0.00	6.08	0	1,421	0.00%
2020/05/21	0	0.00	0	6.20	6.23	0	1,484	0.00%
2020/04/29	0	0.00	0.8	6.27	6.32	-0.8	1,278	-0.06%
2020/04/23	3	6.10	0	0.00	6.08	3	1,305	0.23%
2020/04/22	0	0.00	4	5.88	6.05	-4	1,307	-0.31%
2020/04/17	3	6.86	0	0.00	6.53	3	1,265	0.24%
2020/04/10	0	0.00	1	5.62	5.64	-1	1,146	-0.09%
2020/04/08	0	0.00	5	5.42	5.58	-5	1,136	-0.44%
2020/03/30	0	0.00	5	4.89	4.89	-5	1,211	-0.41%
2020/03/27	5	5.10	0	0.00	5.00	5	1,218	0.41%
2020/03/25	1	5.00	6	5.01	5.01	-5	1,344	-0.37%
2020/03/16	0	5.10	0	0.00	5.01	0	1,467	0.00%
2020/03/05	1	6.57	0	0.00	6.57	1	1,445	0.07%
2020/03/02	0	6.62	13.4	6.61	6.70	-13.4	1,393	-0.96%
2020/02/27	8	7.01	0	0.00	7.06	8	1,355	0.59%
2020/02/26	35	7.46	0	0.00	7.46	35	1,243	2.81%
2020/02/25	52	8.30	0	0.00	8.28	52	1,221	4.26%
2020/02/21	1	9.28	0	0.00	9.30	1	1,173	0.09%
2020/02/19	0	0.00	3	9.14	9.18	-3	1,171	-0.26%
2020/02/18	0	0.00	0	9.09	9.09	0	1,174	0.00%
2020/02/13	1	9.25	0	0.00	9.22	1	1,171	0.09%
2020/02/07	1	9.18	0	0.00	9.18	1	1,177	0.08%
2020/01/31	20	9.16	0	0.00	9.31	20	1,172	1.71%
2020/01/30	1	9.44	5	9.58	9.27	-4	1,172	-0.34%
2020/01/16	0	0.00	3	10.20	10.25	-3	1,183	-0.25%
2020/01/02	3	10.85	0	0.00	10.85	3	1,163	0.26%
2019/12/30	3	10.90	0	0.00	10.90	3	1,141	0.26%
2019/12/23	0	0.00	5	10.70	10.70	-5	1,024	-0.49%
2019/12/20	2	10.75	1	11.00	10.85	1	992	0.10%
2019/12/17	1	10.40	10.2	10.40	10.40	-9.2	782	-1.18%
2019/10/28	1	9.50	0	0.00	9.50	1	569	0.18%
2019/09/03	0	0.00	1	10.80	10.75	-1	848	-0.12%
2019/08/14	0	0.00	5	10.55	10.50	-5	1,312	-0.38%
2019/07/26	10	11.50	6	11.60	11.55	4	1,278	0.31%
2019/07/25	6	11.82	67	12.13	11.80	-61	1,249	-4.88%
2019/07/24	5	11.25	5	11.55	11.60	0	1,163	0.00%
2019/07/23	0	0.00	5	11.15	11.10	-5	1,124	-0.44%
2019/07/22	24	11.35	0	0.00	11.20	24	1,125	2.13%
2019/07/19	29	11.34	0	0.00	11.35	29	1,120	2.59%
2019/06/19	0	0.00	2	10.50	10.60	-2	1,065	-0.19%
2019/06/14	10	10.65	0	0.00	10.50	10	1,063	0.94%
2019/06/13	0	0.00	3	10.80	10.70	-3	1,063	-0.28%
2019/06/11	25	11.09	0	0.00	10.80	25	1,067	2.34%
2019/06/10	5	11.35	0	0.00	11.35	5	1,041	0.48%
2019/06/04	5	11.75	0	0.00	11.50	5	1,014	0.49%
2019/06/03	10	11.80	0	0.00	11.85	10	996	1.00%
2019/05/31	0	0.00	21	11.21	11.45	-21	921	-2.28%
2019/05/28	10	10.50	0	0.00	10.60	10	896	1.12%
2019/05/23	10	11.05	0	0.00	11.05	10	991	1.01%
2019/05/22	3	11.00	11	11.00	11.00	-8	908	-0.88%
2019/05/09	1	9.22	0	0.00	9.17	1	808	0.12%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/02/27	10	10.89	0	0.00	11.00	10	736	1.36%
2019/02/26	0	11.05	0	0.00	11.05	0	724	0.00%
2019/02/22	0	0.00	10	11.45	11.40	-10	666	-1.50%
2019/02/21	0	0.00	7	10.55	10.55	-7	550	-1.27%
2019/01/09	7	9.63	0	0.00	9.58	7	549	1.27%
2018/12/19	0	0.00	29	10.59	10.80	-29	523	-5.54%
2018/12/14	0	0.00	1	10.00	10.00	-1	459	-0.22%
2018/10/18	1	9.51	0	0.00	9.55	1	775	0.13%
2018/10/16	0	0.00	2	9.92	9.82	-2	787	-0.25%
2018/10/15	0	0.00	1	10.10	9.85	-1	807	-0.12%
2018/10/11	1	9.69	0	0.00	9.68	1	839	0.12%
2018/10/08	12	10.79	0	0.00	10.95	12	991	1.21%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/11	2	11.53	0	0.00	11.50	2	1,170	0.17%
2018/09/10	10	11.50	0	0.00	11.60	10	1,190	0.84%
2018/08/27	0	0.00	2	12.55	12.50	-2	1,548	-0.13%
2018/08/20	2	12.25	0	0.00	12.25	2	2,472	0.08%
2018/08/13	30	12.18	0	0.00	12.30	30	2,638	1.14%
2018/08/10	20	13.22	0	0.00	12.90	20	2,604	0.77%
2018/08/01	0	0.00	20	14.20	14.35	-20	2,596	-0.77%
2018/07/27	0	0.00	1	13.70	13.70	-1	2,554	-0.04%
2018/07/17	20	14.08	0	0.00	14.00	20	2,504	0.80%
2018/07/16	0	0.00	20	14.37	14.60	-20	2,467	-0.81%
2018/07/13	0	0.00	10	12.65	13.45	-10	2,337	-0.43%
2018/07/12	0	0.00	0	12.20	12.25	0	2,322	0.00%
2018/07/05	0	0.00	1	12.75	12.35	-1	2,339	-0.04%
2018/07/03	0	0.00	10	13.05	12.90	-10	2,339	-0.43%
2018/06/26	20	12.65	20	12.95	13.05	0	2,357	0.00%
2018/06/20	15	13.65	10	13.70	13.60	5	2,352	0.21%
2018/06/15	0	0.00	5	14.45	14.80	-5	2,293	-0.22%
2018/06/13	0	0.00	10	14.10	14.00	-10	2,246	-0.45%
2018/06/08	0	0.00	20	14.60	14.60	-20	2,191	-0.91%
2018/06/07	0	0.00	120	14.82	14.80	-120	2,186	-5.49%	大賣/鉅額交易
2018/06/06	0	0.00	11	15.14	15.10	-11	2,157	-0.51%
2018/06/05	10	14.35	1	14.55	14.70	9	2,088	0.43%
2018/06/04	1	14.75	10	14.95	14.70	-9	2,062	-0.44%
2018/06/01	14	14.09	0	0.00	14.30	14	2,029	0.69%
2018/05/31	13	14.76	3	15.08	14.70	10	1,961	0.51%
2018/05/30	1	15.05	0	0.00	15.35	1	1,847	0.05%
2018/05/29	54	15.00	32	15.18	15.70	22	1,679	1.31%
2018/05/28	0	0.00	30	13.75	14.30	-30	1,306	-2.30%
2018/05/25	0	0.00	27	13.02	13.05	-27	1,166	-2.31%
2018/05/23	7	12.20	0	0.00	12.30	7	1,086	0.64%
2018/05/22	0	0.00	7	12.65	12.65	-7	1,056	-0.66%
2018/04/20	8	11.55	0	0.00	11.50	8	1,725	0.46%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/18	1	11.45	0	0.00	11.65	1	1,756	0.06%
2018/04/17	0	0.00	1	11.50	11.40	-1	1,764	-0.06%
2018/04/16	0	0.00	1	12.05	11.80	-1	1,784	-0.06%
2018/04/10	2	11.83	0	0.00	11.80	2	2,199	0.09%
2018/04/02	2	11.88	0	0.00	11.90	2	2,296	0.09%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/30	1	12.05	0	0.00	11.95	1	2,678	0.04%
2018/03/23	60	12.40	0	0.00	12.40	60	2,838	2.11%
2018/03/02	9	13.20	0	0.00	13.20	9	3,304	0.27%
2018/02/27	3	13.45	3	13.75	13.45	0	3,354	0.00%
2018/02/09	30	13.00	0	0.00	13.35	30	3,575	0.84%
2018/01/30	1	15.75	0	0.00	15.70	1	3,919	0.03%
2018/01/25	0	0.00	5	15.40	15.30	-5	3,954	-0.13%
2018/01/23	0	0.00	5	16.10	15.85	-5	4,214	-0.12%
2018/01/18	5	15.60	0	0.00	15.55	5	4,836	0.10%
2018/01/11	1	15.20	0	0.00	15.40	1	5,006	0.02%
2018/01/09	0	0.00	4	15.55	15.35	-4	5,136	-0.08%