鈺創 (5351)-華南永昌-淡水券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	48.60	2	47.70	47.60	0	5,841	0.00%
2024/05/02	1	47.80	0	0.00	47.80	1	5,913	0.02%
2024/04/29	0	0.00	5	48.25	48.55	-5	6,094	-0.08%
2024/04/26	1	47.45	100	47.45	47.45	-99	6,198	-1.60%
2024/04/24	0	48.70	4	48.75	48.20	-4	6,378	-0.06%
2024/04/23	21	47.62	12	46.78	47.00	9	6,497	0.14%
2024/04/22	19	44.52	0	0.00	44.05	19	6,937	0.27%
2024/04/19	0.5	45.75	0	0.00	45.50	0.5	7,481	0.01%
2024/04/18	0.5	48.35	0	0.00	48.20	0.5	7,501	0.01%
2024/04/17	2	48.10	2	48.45	48.50	0	7,725	0.00%
2024/04/16	7	48.14	0.2	48.28	47.60	6.8	7,773	0.09%
2024/04/15	2.1	51.31	2	50.70	50.20	0.1	7,719	0.00%
2024/04/12	27	54.12	38	55.23	53.00	-11	7,663	-0.14%
2024/04/11	5	52.44	3	52.47	52.40	2	7,305	0.03%
2024/04/10	13	52.66	23	54.03	52.50	-10	7,296	-0.14%
2024/04/09	3	52.37	0	0.00	52.40	3	7,184	0.04%
2024/04/08	0	0.00	1	52.00	51.80	-1	7,232	-0.01%
2024/04/02	1	52.80	2	52.80	52.80	-1	7,671	-0.01%
2024/04/01	0	0.00	20	53.40	52.90	-20	7,783	-0.26%
2024/03/29	0.1	51.00	1	51.40	50.80	-0.9	7,734	-0.01%
2024/03/27	8	51.99	4	52.25	52.00	4	7,800	0.05%
2024/03/26	2	51.85	4	52.28	52.00	-2	7,791	-0.03%
2024/03/25	2	51.40	1	50.80	51.70	1	7,732	0.01%
2024/03/21	13	50.52	20	50.18	50.50	-7	8,142	-0.09%
2024/03/20	10	49.95	0	0.00	50.20	10	8,284	0.12%
2024/03/19	51	48.80	50	48.60	48.60	1	8,636	0.01%
2024/03/18	2	48.60	0	0.00	48.60	2	8,724	0.02%
2024/03/15	1	48.40	0	0.00	48.45	1	8,966	0.01%
2024/03/13	0	0.00	2	49.18	49.05	-2	10,178	-0.02%
2024/03/07	5	50.64	4	50.25	49.50	1	10,625	0.01%
2024/03/06	40.1	50.75	0	0.00	50.60	40.1	10,930	0.37%
2024/03/05	1	51.90	1	51.50	51.40	0	11,163	0.00%
2024/03/04	5	53.30	5	53.36	52.70	0	11,588	0.00%
2024/03/01	2	53.50	17	53.49	52.80	-15	12,189	-0.12%
2024/02/29	16	54.82	0	0.00	53.80	16	12,476	0.13%
2024/02/27	115.5	54.78	2	54.60	54.00	113.5	13,345	0.85%	大買/鉅額交易
2024/02/26	3	51.50	6.5	52.92	53.50	-3.5	14,202	-0.02%
2024/02/23	2	53.00	115	51.92	51.30	-113	14,639	-0.77%	大賣/鉅額交易
2024/02/22	8	52.63	12	52.28	52.10	-4	15,525	-0.03%
2024/02/21	1	52.50	1	52.30	52.30	0	15,791	0.00%
2024/02/20	9	53.70	4	53.13	52.60	5	15,766	0.03%
2024/02/19	0	0.00	2	51.30	51.30	-2	15,552	-0.01%
2024/02/16	1	50.90	30	50.27	50.80	-29	15,717	-0.18%
2024/02/15	30	48.35	1	48.20	48.55	29	15,673	0.19%
2024/02/05	9	48.07	46	48.02	48.00	-37	15,706	-0.24%
2024/02/02	1	50.50	65	50.30	50.30	-64	15,581	-0.41%
2024/02/01	1	50.80	0	51.40	50.80	1	15,532	0.01%
2024/01/31	1	51.30	0	0.00	51.20	1	15,580	0.01%
2024/01/30	3	51.67	2	51.40	51.30	1	15,725	0.01%
2024/01/29	0	0.00	1	51.60	51.90	-1	15,783	-0.01%
2024/01/26	0	0.00	2	51.40	51.30	-2	15,783	-0.01%
2024/01/25	13	51.96	0	0.00	51.50	13	15,778	0.08%
2024/01/24	2	53.60	0	0.00	52.60	2	15,725	0.01%
2024/01/23	95.5	54.15	54.2	53.72	53.70	41.4	15,682	0.26%
2024/01/22	9.2	53.37	7	53.60	54.20	2.2	15,614	0.01%
2024/01/19	11	53.16	3	52.30	52.20	8	15,520	0.05%
2024/01/18	1	52.40	0	0.00	52.40	1	15,507	0.01%
2024/01/17	32	53.52	21	53.38	53.50	11	15,608	0.07%
2024/01/16	83	54.63	10	54.66	54.30	73	15,416	0.47%
2024/01/15	29	56.38	67	55.91	57.20	-38	14,896	-0.26%
2024/01/12	3	53.33	1	53.30	52.90	2	14,331	0.01%
2024/01/11	102	53.86	105	53.19	53.20	-3	14,254	-0.02%	大買/大賣/
2024/01/08	1	52.10	30	51.60	51.60	-29	13,983	-0.21%
2024/01/05	2	51.50	10	51.10	51.70	-8	13,948	-0.06%
2024/01/04	3	50.83	0	0.00	50.60	3	13,983	0.02%
2024/01/03	1	51.50	0	0.00	51.20	1	14,039	0.01%
2024/01/02	4	52.75	55	52.50	52.50	-51	14,051	-0.36%
2023/12/29	35	54.14	8	54.04	54.00	27	13,970	0.19%
2023/12/28	6	54.40	6	54.23	53.80	0	13,852	0.00%
2023/12/27	2	52.50	5	52.74	53.20	-3	13,525	-0.02%
2023/12/26	53	52.28	1	51.80	51.60	52	13,390	0.39%
2023/12/25	2	50.85	0	0.00	50.80	2	13,279	0.02%
2023/12/22	5	51.68	3	51.17	51.10	2	13,230	0.02%
2023/12/21	6	51.07	2.1	50.81	50.70	3.9	13,182	0.03%
2023/12/20	4.1	51.22	3	51.00	51.00	1.1	13,115	0.01%
2023/12/19	4	51.88	0	0.00	51.00	4	13,050	0.03%
2023/12/18	10	54.30	11	53.25	53.50	-1	12,753	-0.01%
2023/12/15	16	52.69	20	53.55	52.50	-4	12,512	-0.03%
2023/12/14	57	53.44	119	54.03	53.20	-62	12,311	-0.50%	大賣/
2023/12/13	23	53.63	27	53.18	53.60	-4	11,917	-0.03%
2023/12/12	8	53.89	8	53.85	53.30	0	11,899	0.00%
2023/12/11	136	54.21	130	54.59	53.90	6	11,702	0.05%	大買/大賣/
2023/12/08	43	53.61	6	53.83	53.80	37	11,084	0.33%
2023/12/06	2	50.20	9	50.56	51.00	-7	10,354	-0.07%
2023/12/05	2	50.35	4	50.13	50.00	-2	10,287	-0.02%
2023/12/04	9	51.74	12	51.88	51.10	-3	10,257	-0.03%
2023/12/01	62	53.34	63	53.64	52.80	-1	10,127	-0.01%
2023/11/30	41	53.38	40	53.31	53.10	1	9,951	0.01%
2023/11/29	159	53.02	114.1	52.73	53.80	44.9	9,716	0.46%	大買/大賣/
2023/11/28	339.1	52.46	365.3	51.84	52.60	-26.2	9,245	-0.28%	大買/大賣/
2023/11/27	224	51.08	186	52.66	50.40	38	8,622	0.44%	大買/大賣/
2023/11/24	357	53.97	339	54.08	53.50	18	8,249	0.22%	大買/大賣/
2023/11/22	40	49.75	34.2	49.31	50.20	5.9	5,951	0.10%
2023/11/21	195.2	48.75	258	50.45	48.20	-62.9	5,352	-1.18%	大買/大賣/
2023/11/20	0	0.00	15.8	47.50	47.95	-15.8	4,382	-0.36%
2023/11/17	160	44.24	12.2	43.90	43.60	147.8	4,030	3.67%	大買/鉅額交易
2023/11/16	1.1	43.57	170	43.50	43.50	-168.9	3,995	-4.23%	大賣/鉅額交易
2023/11/15	18.5	44.61	4.3	44.47	43.95	14.2	3,944	0.36%
2023/11/14	4	44.04	14	44.02	43.95	-10	3,733	-0.27%
2023/11/13	1	43.00	1	43.50	44.00	0	3,665	0.00%
2023/11/08	5	42.92	2	43.00	42.90	3	3,588	0.08%
2023/11/07	6	43.94	0	0.00	43.95	6	3,510	0.17%
2023/11/06	5	42.78	6	42.43	43.60	-1	3,345	-0.03%
2023/11/03	0	0.00	1	41.75	41.70	-1	3,265	-0.03%
2023/11/01	2	41.50	2	41.45	41.40	0	3,258	0.00%
2023/10/30	0	0.00	0	42.50	42.30	0	3,253	0.00%
2023/10/27	3	41.75	2	41.30	41.25	1	3,223	0.03%
2023/10/26	8	42.79	1	41.86	41.80	7	3,250	0.22%
2023/10/25	0	43.70	3	44.00	43.85	-3	3,251	-0.09%
2023/10/20	2	40.73	1	40.85	41.25	1	3,501	0.03%
2023/10/19	1	41.80	0	0.00	41.90	1	3,520	0.03%
2023/10/17	70	43.20	1	43.30	42.30	69	3,517	1.96%
2023/10/12	150	43.73	51	43.74	43.75	99	3,758	2.63%	大買/
2023/10/11	0	0.00	1	44.62	42.05	-1	3,735	-0.03%
2023/10/06	1	43.45	2	42.93	43.45	-1	3,671	-0.03%
2023/10/05	1	41.60	131	41.35	41.35	-130	3,598	-3.61%	大賣/鉅額交易
2023/10/04	0	0.00	3.2	41.72	41.55	-3.2	3,606	-0.09%
2023/10/03	3	42.35	71	42.07	42.05	-68	3,598	-1.89%
2023/10/02	0	0.00	1	41.50	41.60	-1	3,557	-0.03%
2023/09/28	0	0.00	0.2	40.58	40.05	-0.2	3,522	-0.01%
2023/09/26	4	40.40	0	0.00	40.00	4	3,531	0.11%
2023/09/18	0	0.00	2	43.93	43.15	-2	3,554	-0.06%
2023/09/15	0	0.00	6	44.03	43.95	-6	3,572	-0.17%
2023/09/14	0	0.00	3	42.70	43.25	-3	3,515	-0.09%
2023/09/12	2	42.03	0	0.00	42.00	2	3,582	0.06%
2023/09/11	0	0.00	1	41.85	41.80	-1	3,617	-0.03%
2023/09/08	3	43.25	0	0.00	42.35	3	3,684	0.08%
2023/09/07	0	0.00	3	44.30	44.10	-3	3,710	-0.08%
2023/09/06	116	44.11	4	43.53	43.50	112	3,614	3.10%	大買/鉅額交易
2023/09/05	201	44.23	108	43.42	43.40	93	3,523	2.64%	大買/大賣/
2023/09/04	1	42.00	9	41.92	42.40	-8	3,340	-0.24%
2023/09/01	6	41.15	0	0.00	41.15	6	3,293	0.18%
2023/08/31	4	42.28	6	42.28	41.35	-2	3,266	-0.06%
2023/08/30	1	40.95	4	40.88	40.70	-3	3,207	-0.09%
2023/08/28	0	0.00	4	39.08	38.95	-4	3,278	-0.12%
2023/08/25	1	39.30	102	39.00	39.00	-101	3,489	-2.89%	大賣/鉅額交易
2023/08/24	1	38.85	23	38.95	38.95	-22	3,530	-0.62%
2023/08/21	1	39.75	52	39.50	39.50	-51	3,662	-1.39%
2023/08/18	1	40.30	0	0.00	39.85	1	3,675	0.03%
2023/08/16	4	39.45	1	39.15	39.70	3	3,749	0.08%
2023/08/14	5.1	38.80	1	38.90	38.20	4.1	3,789	0.11%
2023/08/11	1	40.55	0	0.00	40.25	1	3,911	0.03%
2023/08/10	1	40.40	2	40.18	40.25	-1	3,960	-0.03%
2023/08/09	2.1	40.97	0	0.00	40.90	2.1	3,957	0.05%
2023/08/08	0	0.00	2	42.28	41.60	-2	3,959	-0.05%
2023/08/07	0	0.00	1	41.05	41.95	-1	3,956	-0.03%
2023/08/04	3	40.93	1	41.10	40.90	2	3,960	0.05%
2023/08/02	5	41.20	1	42.75	41.15	4	3,987	0.10%
2023/08/01	0	0.00	1	43.25	42.25	-1	3,964	-0.03%
2023/07/31	6	43.39	1	44.88	42.65	5	3,998	0.12%
2023/07/28	2	44.23	4	44.56	44.00	-2	3,989	-0.05%
2023/07/27	53	45.63	3	45.45	45.00	50	3,924	1.27%
2023/07/26	2	43.80	16	43.92	43.70	-14	3,610	-0.39%
2023/07/25	3	43.52	66	42.68	42.60	-63	3,529	-1.79%
2023/07/24	0	0.00	1	43.05	43.25	-1	3,515	-0.03%
2023/07/21	1	42.65	0	0.00	42.70	1	3,497	0.03%
2023/07/20	1	43.70	0	0.00	43.35	1	3,532	0.03%
2023/07/19	7	43.57	11	43.49	43.20	-4	3,479	-0.11%
2023/07/18	2	41.65	0	0.00	41.50	2	3,366	0.06%
2023/07/17	2	42.25	1	42.70	42.10	1	3,377	0.03%
2023/07/14	188	41.74	5	41.75	42.05	183	3,321	5.51%	大買/鉅額交易
2023/07/13	24	40.88	20	40.09	40.60	4	3,311	0.12%
2023/07/12	3	40.37	5	40.54	40.10	-2	3,328	-0.06%
2023/07/11	3	40.67	1	40.90	40.60	2	3,377	0.06%
2023/07/10	2	40.60	1	41.20	40.60	1	3,564	0.03%
2023/07/07	1.2	40.67	0	0.00	40.90	1.2	3,764	0.03%
2023/07/06	5	41.70	0.1	41.90	41.80	4.9	3,989	0.12%
2023/07/05	2	42.53	0	0.00	42.00	2	4,029	0.05%
2023/07/04	1	42.05	0	0.00	41.90	1	4,106	0.02%
2023/07/03	3	42.38	1	42.35	42.25	2	4,136	0.05%
2023/06/30	1	42.65	0	0.00	42.35	1	4,395	0.02%
2023/06/28	1	41.70	0	0.00	41.70	1	4,534	0.02%
2023/06/26	6	42.64	3	42.75	42.65	3	4,655	0.06%
2023/06/21	2.2	43.78	4	43.75	43.70	-1.8	4,823	-0.04%
2023/06/20	1.1	44.64	1	44.50	44.55	0.1	5,025	0.00%
2023/06/19	3.6	44.50	3	44.98	44.45	0.6	5,051	0.01%
2023/06/16	2	45.65	1	45.35	45.60	1	5,065	0.02%
2023/06/15	1	45.50	190	45.39	45.50	-189	5,010	-3.77%	大賣/鉅額交易
2023/06/14	3	45.63	0	0.00	45.45	3	4,990	0.06%
2023/06/13	106.1	44.84	9	44.84	44.95	97.1	4,966	1.96%	大買/
2023/06/12	2	43.38	110	43.40	43.40	-108	4,893	-2.21%	大賣/鉅額交易
2023/06/09	0	0.00	1	43.80	44.20	-1	4,924	-0.02%
2023/06/08	0.1	43.30	2	43.30	43.20	-2	4,968	-0.04%
2023/06/07	3	44.15	0	0.00	44.20	3	5,035	0.06%
2023/06/06	3	43.50	2	43.45	43.40	1	5,144	0.02%
2023/06/05	0	0.00	2	44.80	44.55	-2	5,204	-0.04%
2023/06/02	201.1	44.29	0	0.00	43.75	201.1	5,230	3.85%	大買/鉅額交易
2023/06/01	1	44.60	96	44.15	44.15	-95	5,248	-1.81%
2023/05/31	2	45.73	15	45.84	45.30	-13	5,333	-0.24%
2023/05/30	3	43.97	13	44.08	43.90	-10	5,180	-0.19%
2023/05/29	99	43.51	4.1	44.10	44.30	94.9	5,156	1.84%
2023/05/26	3	42.50	0.4	42.50	42.30	2.6	5,175	0.05%
2023/05/25	2	42.95	1	43.35	42.95	1	5,220	0.02%
2023/05/24	0	0.00	1	42.80	42.90	-1	5,232	-0.02%
2023/05/23	9.5	43.16	5	42.60	43.15	4.5	5,274	0.09%
2023/05/22	0	0.00	2	42.35	42.70	-2	5,305	-0.04%
2023/05/19	4	42.01	101	41.78	41.70	-97	5,344	-1.81%	大賣/
2023/05/18	101.1	42.91	1	42.55	42.35	100.1	5,411	1.85%	大買/
2023/05/17	4	42.44	36.4	43.04	42.70	-32.4	5,412	-0.60%
2023/05/16	1	41.85	2	41.50	41.95	-1	5,321	-0.02%
2023/05/15	1	40.10	1	40.50	40.05	0	5,302	0.00%
2023/05/10	3	39.82	1	40.05	40.55	2	5,578	0.04%
2023/05/09	2.1	40.23	0	0.00	40.30	2.1	5,652	0.04%
2023/05/08	2	40.85	0	0.00	40.75	2	5,775	0.03%
2023/05/05	2	40.58	1	41.35	40.55	1	6,488	0.02%
2023/05/04	2	41.33	0	0.00	41.00	2	6,814	0.03%
2023/05/02	0	0.00	3	43.27	43.25	-3	7,043	-0.04%
2023/04/28	5	42.35	0	0.00	43.05	5	7,117	0.07%
2023/04/27	2	42.00	1	42.00	41.85	1	7,096	0.01%
2023/04/26	11.1	40.99	0	0.00	41.40	11.1	7,073	0.16%
2023/04/25	22.1	42.00	0	0.00	41.55	22.1	7,110	0.31%
2023/04/24	10	44.05	0	0.00	43.55	10	7,090	0.14%
2023/04/21	3.1	44.26	0	0.00	44.25	3.1	7,131	0.04%
2023/04/20	3	45.93	0	0.00	45.55	3	7,194	0.04%
2023/04/18	1.1	46.64	1	47.10	46.25	0.1	7,313	0.00%
2023/04/14	12.3	46.75	0	0.00	46.75	12.3	7,485	0.16%
2023/04/13	10	47.40	1	47.95	47.15	9	7,464	0.12%
2023/04/12	2	48.48	2	48.68	49.45	0	7,295	0.00%
2023/04/11	4	47.90	8.1	47.87	48.40	-4.1	7,151	-0.06%
2023/04/10	3.1	46.50	1	46.75	46.45	2.1	7,133	0.03%
2023/04/07	21	47.25	20	47.55	47.25	1	7,124	0.01%
2023/04/06	0	0.00	1	46.70	47.05	-1	7,073	-0.01%
2023/03/31	46	47.39	47	48.00	47.40	-1	7,123	-0.01%
2023/03/30	43	46.60	45.1	46.75	46.60	-2.1	6,883	-0.03%
2023/03/29	1	45.10	0	0.00	45.30	1	6,775	0.01%
2023/03/28	0.1	45.75	12	45.32	45.00	-11.9	6,792	-0.18%
2023/03/27	4.1	47.27	3	47.12	46.40	1.1	6,758	0.02%
2023/03/24	14	47.80	11	47.20	47.55	3	6,749	0.04%
2023/03/23	16	46.29	35	46.78	47.25	-19	6,585	-0.29%
2023/03/22	2	44.85	1	45.00	44.60	1	6,383	0.02%
2023/03/16	10.1	42.10	2	42.43	42.20	8.1	6,449	0.13%
2023/03/14	1	44.10	0	0.00	43.75	1	6,575	0.02%
2023/03/13	11.1	44.10	1	44.75	44.80	10.1	6,666	0.15%
2023/03/10	20	45.95	2	46.05	45.50	18	6,818	0.26%
2023/03/09	2	48.40	6	48.28	47.50	-4	7,277	-0.05%
2023/03/08	19	48.38	1	48.15	48.35	18	7,514	0.24%
2023/03/07	13	48.29	1.5	48.53	48.35	11.5	7,530	0.15%
2023/03/06	8	48.24	0	0.00	48.10	8	7,537	0.11%
2023/03/03	1	48.15	5.1	48.30	48.05	-4.1	7,607	-0.05%
2023/03/02	0	0.00	13	47.59	47.15	-13	7,653	-0.17%
2023/03/01	0.2	46.80	0	0.00	46.95	0.2	7,783	0.00%
2023/02/24	8.1	47.18	1	46.70	47.20	7.1	8,332	0.08%
2023/02/23	1	47.88	2	48.00	48.00	-1	8,294	-0.01%
2023/02/22	0	46.80	0	0.00	47.00	0	8,496	0.00%
2023/02/21	0	0.00	2	48.10	47.75	-2	8,597	-0.02%
2023/02/20	7	48.16	17	47.86	47.80	-10	8,852	-0.11%
2023/02/17	6	47.53	11	47.50	47.75	-5	8,914	-0.06%
2023/02/16	14	46.63	7	47.01	47.70	7	8,979	0.08%
2023/02/15	2	46.00	1	45.90	45.85	1	9,173	0.01%
2023/02/14	2	46.75	7	46.61	46.40	-5	9,329	-0.05%
2023/02/13	10	45.85	0	0.00	45.65	10	9,510	0.11%
2023/02/10	11	46.80	1	46.30	46.25	10	10,012	0.10%
2023/02/09	8	48.01	11	47.72	47.40	-3	10,143	-0.03%
2023/02/08	11	48.45	4	48.60	48.25	7	10,137	0.07%
2023/02/07	4.1	47.82	0	0.00	48.05	4.1	10,081	0.04%
2023/02/06	0.1	47.28	10	47.40	48.00	-9.9	10,100	-0.10%
2023/02/03	41	48.61	51.2	48.79	48.00	-10.2	10,088	-0.10%
2023/02/02	27.5	46.82	8.1	46.85	46.95	19.4	9,773	0.20%
2023/02/01	2	45.75	16	45.46	44.85	-14	9,861	-0.14%
2023/01/31	5	44.54	3	44.17	45.10	2	10,004	0.02%
2023/01/30	5	43.66	0	0.00	43.55	5	9,899	0.05%
2023/01/17	5	41.50	1	41.65	41.55	4	9,854	0.04%
2023/01/16	5.1	41.65	1	42.20	41.60	4.1	9,901	0.04%
2023/01/13	1.1	42.40	1	42.25	42.15	0.1	9,912	0.00%
2023/01/12	0	43.50	1	43.10	42.65	-1	9,879	-0.01%
2023/01/11	2	43.60	2	43.48	43.40	0	9,875	0.00%
2023/01/10	13	44.18	24	43.95	43.20	-11	9,870	-0.11%
2023/01/09	7.1	44.02	8	43.26	43.10	-0.9	9,794	-0.01%
2023/01/06	2	42.98	5	42.89	42.75	-3	9,753	-0.03%
2023/01/05	13	42.57	20	42.95	42.80	-7	9,746	-0.07%
2023/01/04	2.1	41.91	3	42.08	41.95	-0.9	9,646	-0.01%
2023/01/03	1.1	40.65	0	0.00	40.85	1.1	9,627	0.01%
2022/12/29	10.1	39.90	2	39.85	40.05	8.1	9,685	0.08%
2022/12/28	15	41.68	2	42.05	41.05	13	9,763	0.13%
2022/12/27	3	41.40	10	41.50	41.10	-7	9,651	-0.07%
2022/12/26	11	40.84	0	0.00	40.95	11	9,696	0.11%
2022/12/23	2	40.45	0	0.00	40.70	2	9,735	0.02%
2022/12/16	1.1	40.06	2	40.35	40.10	-0.9	9,835	-0.01%
2022/12/15	0.1	41.95	0	0.00	41.80	0.1	9,794	0.00%
2022/12/14	1	41.60	10	41.85	41.95	-9	9,811	-0.09%
2022/12/12	11	41.55	0	0.00	41.70	11	9,859	0.11%
2022/12/08	5	43.20	0.5	43.25	43.55	4.6	9,829	0.05%
2022/12/07	3.1	43.65	2	44.08	42.80	1.1	9,854	0.01%
2022/12/06	7.3	44.99	2	45.88	44.75	5.3	9,804	0.05%
2022/12/05	4	46.75	3	47.20	46.50	1	9,717	0.01%
2022/12/02	0	46.00	42	46.04	46.25	-42	9,591	-0.44%
2022/12/01	65	46.09	55	47.67	45.20	10	9,427	0.11%
2022/11/30	42	45.27	3	44.93	45.30	39	8,980	0.43%
2022/11/29	5	43.50	6	43.44	43.55	-1	8,727	-0.01%
2022/11/28	2	42.80	2	42.60	42.70	0	8,702	0.00%
2022/11/25	4.3	43.39	33.2	43.17	42.90	-29	8,669	-0.33%
2022/11/24	8	42.40	13	42.33	43.90	-5	8,568	-0.06%
2022/11/23	8	42.03	7	42.05	42.25	1	8,440	0.01%
2022/11/22	9	42.81	56	42.53	41.65	-47	8,306	-0.57%
2022/11/21	0	0.00	1	40.55	40.45	-1	7,793	-0.01%
2022/11/18	3	41.38	3	41.27	40.60	0	7,794	0.00%
2022/11/17	0.5	40.51	0	40.75	40.40	0.5	7,570	0.01%
2022/11/16	82	40.67	53	40.53	40.60	29	7,472	0.39%
2022/11/15	1.4	38.97	5	39.02	39.15	-3.7	7,217	-0.05%
2022/11/14	5.2	39.42	2	39.55	39.45	3.2	7,152	0.04%
2022/11/11	23	39.15	4	40.28	38.95	19	7,086	0.27%
2022/11/10	31	38.72	8	39.01	38.90	23	6,848	0.34%
2022/11/09	12	38.83	49	38.66	38.80	-37	6,755	-0.55%
2022/11/08	45.5	39.08	114	38.46	37.55	-68.6	6,709	-1.02%	大賣/
2022/11/07	24	36.45	4	37.49	38.25	20	6,292	0.32%
2022/11/03	32	34.83	10	34.78	34.85	22	6,121	0.36%
2022/11/02	40	35.17	4	34.78	34.75	36	6,078	0.59%
2022/11/01	26	34.61	6	34.76	34.50	20	6,018	0.33%
2022/10/31	48	35.07	45	34.78	34.80	3	5,902	0.05%
2022/10/28	29	33.83	24	33.96	33.95	5	5,566	0.09%
2022/10/27	3	32.48	13.1	32.65	32.40	-10.1	5,176	-0.20%
2022/10/26	0	0.00	2	30.80	30.40	-2	4,961	-0.04%
2022/10/25	2	31.70	2	31.40	31.25	0	4,968	0.00%
2022/10/24	3	31.95	3	32.13	31.85	0	4,995	0.00%
2022/10/21	0	0.00	1	31.15	30.50	-1	5,021	-0.02%
2022/10/20	13	31.67	4	32.10	31.70	9	5,051	0.18%
2022/10/19	2	32.45	0	32.85	32.10	2	5,119	0.04%
2022/10/18	0	0.00	4	33.09	32.70	-4	5,154	-0.08%
2022/10/17	3	30.75	0	0.00	32.30	3	5,289	0.06%
2022/10/14	21	31.51	20	31.70	31.70	1	5,412	0.02%
2022/10/13	11	30.30	1	29.40	29.25	10	5,512	0.18%
2022/10/11	1	32.45	0	0.00	31.60	1	5,475	0.02%
2022/10/07	1	34.50	0	0.00	34.50	1	5,526	0.02%
2022/10/06	1	34.80	13	34.83	35.20	-12	5,629	-0.21%
2022/10/05	13	36.62	0	0.00	34.95	13	5,636	0.23%
2022/10/04	50	37.29	51	35.42	35.65	-1	5,617	-0.02%
2022/09/30	2	32.65	1	34.10	34.10	1	5,627	0.02%
2022/09/28	0	35.70	15	35.44	32.60	-15	5,819	-0.26%
2022/09/27	1	35.14	1	35.70	35.70	0	5,958	0.00%
2022/09/26	21	34.89	8	34.76	34.50	13	6,078	0.21%
2022/09/21	1	39.00	0	0.00	38.50	1	6,365	0.02%
2022/09/20	1	39.15	1	39.45	39.45	0	6,477	0.00%
2022/09/16	1	39.65	0	0.00	39.65	1	7,069	0.01%
2022/09/14	4	41.25	3	41.32	41.40	1	7,206	0.01%
2022/09/13	5	46.75	1	46.50	46.15	4	7,262	0.06%
2022/09/08	0	0.00	2	46.85	46.70	-2	7,432	-0.03%
2022/09/07	2	46.60	30	47.69	46.60	-28	7,553	-0.37%
2022/09/06	13	47.96	2	50.10	47.35	11	7,572	0.15%
2022/09/05	22	50.83	2	50.81	50.00	20	7,599	0.26%
2022/09/02	1	53.20	43	53.34	53.10	-42	7,636	-0.55%
2022/09/01	2	52.90	0	0.00	52.10	2	7,613	0.03%
2022/08/31	2	52.70	1.3	52.61	52.70	0.7	7,630	0.01%
2022/08/30	0	0.00	3	51.60	51.90	-3	7,728	-0.04%
2022/08/29	22.1	49.88	1	50.20	50.00	21.1	7,732	0.27%
2022/08/26	2	52.55	2	52.40	52.20	0	7,805	0.00%
2022/08/25	4	52.63	4	52.40	52.00	0	8,220	0.00%
2022/08/24	3	51.93	0	0.00	51.20	3	8,305	0.04%
2022/08/23	2	52.30	3	51.87	52.30	-1	8,552	-0.01%
2022/08/22	0	0.00	2	51.30	51.60	-2	8,669	-0.02%
2022/08/18	3	51.87	1	51.90	51.70	2	8,915	0.02%
2022/08/16	1	51.70	2	51.55	51.50	-1	9,326	-0.01%
2022/08/15	7	51.33	11	51.98	52.10	-4	9,447	-0.04%
2022/08/12	2	49.10	2	49.40	49.40	0	9,588	0.00%
2022/08/11	2.3	48.47	2	47.58	47.15	0.3	9,883	0.00%
2022/08/10	2	47.45	0	0.00	47.25	2	10,563	0.02%
2022/08/09	2	49.00	3	48.95	48.55	-1	10,981	-0.01%
2022/08/08	0	0.00	1	47.10	48.45	-1	11,091	-0.01%
2022/08/05	1	48.50	1	48.45	48.30	0	11,205	0.00%
2022/08/04	15	47.11	14	47.52	47.65	1	11,322	0.01%
2022/08/03	1	48.80	0	0.00	47.95	1	11,415	0.01%
2022/08/02	2	49.50	1	49.45	49.85	1	11,556	0.01%
2022/08/01	0	0.00	5	51.86	51.80	-5	11,645	-0.04%
2022/07/29	9	51.53	4	51.35	51.30	5	11,832	0.04%
2022/07/28	16	51.26	5	51.30	50.50	11	12,076	0.09%
2022/07/27	10	50.30	0	0.00	51.80	10	12,067	0.08%
2022/07/26	1	51.50	0	0.00	50.60	1	12,082	0.01%
2022/07/25	5	54.22	5	53.28	53.10	0	12,159	0.00%
2022/07/22	1	53.40	1	55.80	53.50	0	12,203	0.00%
2022/07/21	5	54.48	6	54.47	54.60	-1	12,211	-0.01%
2022/07/20	4	53.60	1	53.80	52.80	3	12,141	0.02%
2022/07/18	1	51.70	11	51.99	51.60	-10	12,265	-0.08%
2022/07/15	2	49.88	5	50.62	50.90	-3	12,369	-0.02%
2022/07/14	4	49.63	5	49.10	49.85	-1	12,392	-0.01%
2022/07/13	2	48.53	3	48.90	47.30	-1	12,370	-0.01%
2022/07/12	18	47.38	14	46.96	46.40	4	12,471	0.03%
2022/07/11	1	49.80	2	50.20	49.55	-1	12,595	-0.01%
2022/07/08	15	51.00	17	51.58	50.20	-2	12,660	-0.02%
2022/07/07	18	47.89	10	48.32	49.85	8	12,593	0.06%
2022/07/06	10	49.79	8	50.02	47.05	2	12,540	0.02%
2022/07/05	7	49.06	6	49.49	49.85	1	12,587	0.01%
2022/07/04	4	49.35	5	49.60	48.70	-1	12,456	-0.01%
2022/07/01	3	53.87	4	53.70	49.50	-1	12,473	-0.01%
2022/06/30	3	55.57	0	0.00	55.00	3	12,261	0.02%
2022/06/29	2	58.30	2	58.05	57.90	0	12,205	0.00%
2022/06/28	3	60.00	0	0.00	59.30	3	12,197	0.02%
2022/06/27	8	61.21	6	61.93	61.60	2	12,393	0.02%
2022/06/24	1.1	58.30	1	60.00	59.30	0.1	12,246	0.00%
2022/06/23	2	56.40	2	55.90	55.80	0	12,032	0.00%
2022/06/22	0	0.00	4	56.90	56.30	-4	12,226	-0.03%
2022/06/21	5	59.20	5	59.50	59.70	0	12,337	0.00%
2022/06/20	14	62.04	10	59.20	57.80	4	12,706	0.03%
2022/06/17	0	0.00	7	61.59	62.90	-7	12,700	-0.06%
2022/06/16	3	62.50	1.2	63.33	62.00	1.9	12,794	0.01%
2022/06/15	2	64.25	2	64.40	63.90	0	12,834	0.00%
2022/06/14	15	63.80	16.1	64.13	64.60	-1.1	13,111	-0.01%
2022/06/13	4	64.23	0	0.00	63.80	4	13,131	0.03%
2022/06/10	1	67.20	3	67.30	67.40	-2	13,181	-0.02%
2022/06/09	0.1	68.34	0	0.00	68.40	0.1	13,263	0.00%
2022/06/08	8.2	69.62	4	68.95	69.10	4.2	13,355	0.03%
2022/06/07	1	68.90	1	68.30	68.40	0	13,423	0.00%
2022/06/06	11	68.77	8	68.96	68.90	3	13,620	0.02%
2022/06/02	29	72.22	25	72.05	70.40	4	13,962	0.03%
2022/06/01	12	69.81	12	69.56	69.30	0	13,802	0.00%
2022/05/31	13	69.28	11.2	69.58	68.90	1.8	14,118	0.01%
2022/05/30	11	69.09	36	68.84	68.60	-25	14,668	-0.17%
2022/05/27	14	68.14	18	68.44	68.30	-4	14,961	-0.03%
2022/05/26	6.2	67.30	1	67.00	66.60	5.2	14,941	0.03%
2022/05/25	27	67.54	11	67.96	67.80	16	15,077	0.11%
2022/05/24	9	66.89	15	67.83	65.80	-6	15,192	-0.04%
2022/05/23	4	68.38	14	68.24	68.00	-10	15,277	-0.07%
2022/05/20	4	68.83	3	68.73	68.10	1	15,435	0.01%
2022/05/19	1	70.00	3	68.23	70.00	-2	15,942	-0.01%
2022/05/18	44	69.24	30	69.05	67.20	14	16,525	0.08%
2022/05/17	21	67.18	6	66.65	68.30	15	16,955	0.09%
2022/05/16	2	63.10	2	63.85	62.10	0	16,809	0.00%
2022/05/13	1	60.90	3	61.43	61.90	-2	16,839	-0.01%
2022/05/11	32	60.60	6	60.17	59.90	26	17,012	0.15%
2022/05/10	5	61.82	6	62.03	62.00	-1	17,418	-0.01%
2022/05/09	3	65.43	2	64.00	62.70	1	17,530	0.01%
2022/05/06	23	65.17	23	65.95	66.80	0	17,569	0.00%
2022/05/05	16	66.88	15	67.71	67.90	1	17,534	0.01%
2022/05/04	0	0.00	0	63.80	63.00	0	17,352	0.00%
2022/05/03	0	0.00	0.4	63.40	63.70	-0.4	17,458	0.00%
2022/04/29	9	62.48	8	62.88	61.80	1	17,637	0.01%
2022/04/28	0	0.00	1	60.80	60.60	-1	17,631	-0.01%
2022/04/27	0	60.80	1	60.80	60.70	-1	17,644	-0.01%
2022/04/26	2	65.10	1	63.20	62.00	1	17,537	0.01%
2022/04/25	1	64.50	0	0.00	64.10	1	17,601	0.01%
2022/04/22	1	68.38	0	0.00	67.20	1	17,733	0.01%
2022/04/21	1	67.80	2	67.50	70.00	-1	17,835	-0.01%
2022/04/20	0	0.00	2	64.60	66.10	-2	17,915	-0.01%
2022/04/18	2	65.80	3	64.63	66.00	-1	18,329	-0.01%
2022/04/15	2	66.30	4	66.60	65.50	-2	18,381	-0.01%
2022/04/14	2	70.65	0	0.00	70.30	2	18,490	0.01%
2022/04/13	1	72.40	0	0.00	72.00	1	18,664	0.01%
2022/04/12	3	70.90	3	70.70	71.10	0	18,955	0.00%
2022/04/11	13	72.35	107	71.43	70.60	-94	19,130	-0.49%	大賣/
2022/04/08	2	75.55	7	74.37	74.90	-5	19,137	-0.03%
2022/04/07	2	75.60	3	76.50	74.60	-1	19,217	-0.01%
2022/03/31	4.1	81.28	11	82.37	80.50	-6.9	19,790	-0.04%
2022/03/30	32	85.24	11	84.95	83.00	21	20,213	0.10%
2022/03/29	16	83.29	13	83.69	83.50	3	20,437	0.01%
2022/03/28	1	79.70	2	79.85	81.60	-1	21,423	0.00%
2022/03/25	3	81.67	16	82.98	80.90	-13	22,329	-0.06%
2022/03/24	8	83.28	6	82.87	84.00	2	23,498	0.01%
2022/03/23	79	83.73	15	83.92	83.00	64	24,950	0.26%
2022/03/22	5	79.50	21	79.34	80.30	-16	26,654	-0.06%
2022/03/21	1	80.30	21	78.81	79.40	-20	28,217	-0.07%
2022/03/18	34	78.70	3	78.77	78.90	31	28,579	0.11%
2022/03/17	42	77.73	39	78.47	78.80	3	28,921	0.01%
2022/03/16	7	74.73	5	74.40	73.70	2	29,336	0.01%
2022/03/15	4	74.68	3	74.63	73.40	1	31,129	0.00%
2022/03/14	2	77.55	15.1	77.63	77.70	-13.1	31,368	-0.04%
2022/03/11	5	78.06	6	77.85	77.60	-1	31,698	0.00%
2022/03/10	3	79.07	5.1	78.90	78.60	-2.1	31,936	-0.01%
2022/03/09	10	76.40	3	76.60	76.50	7	32,439	0.02%
2022/03/08	18	77.09	12.2	77.13	74.00	5.8	32,770	0.02%
2022/03/07	18	80.07	6	80.42	79.40	12	32,888	0.04%
2022/03/04	17	85.49	14	85.92	85.10	3	33,745	0.01%
2022/03/03	28.4	87.76	31	88.12	85.90	-2.6	33,963	-0.01%
2022/03/02	41	84.36	30.3	83.85	85.40	10.7	33,910	0.03%
2022/03/01	3	81.30	5.1	81.46	82.20	-2.1	34,540	-0.01%
2022/02/25	15	80.65	7	80.47	78.80	8	35,296	0.02%
2022/02/24	7.3	80.61	78	78.42	77.60	-70.7	35,937	-0.20%
2022/02/23	6	82.42	6	82.58	83.10	0	35,821	0.00%
2022/02/22	6.1	82.14	13	83.22	80.80	-6.9	35,758	-0.02%
2022/02/21	69	89.18	57	87.42	85.00	12	35,579	0.03%
2022/02/18	34	86.45	26.3	85.69	87.90	7.7	34,946	0.02%
2022/02/17	90	84.11	13	83.78	84.40	77	34,383	0.22%
2022/02/16	2	77.65	3	79.67	81.90	-1	33,448	0.00%
2022/02/15	5	77.36	9.2	75.47	74.50	-4.2	33,416	-0.01%
2022/02/14	1	77.40	27.4	78.58	76.50	-26.4	33,624	-0.08%
2022/02/11	2.1	80.90	0	0.00	80.80	2.1	33,718	0.01%
2022/02/10	4.1	79.12	71	79.48	81.60	-66.9	33,827	-0.20%
2022/02/09	27	76.39	20	78.20	77.80	7	33,619	0.02%
2022/02/08	1	73.40	10	75.60	76.00	-9	33,705	-0.03%
2022/02/07	18	70.84	17	72.25	73.00	1	36,036	0.00%
2022/01/26	2	71.25	1	71.00	70.80	1	38,056	0.00%
2022/01/25	62	72.81	2	73.75	70.70	60	39,434	0.15%
2022/01/24	23	71.84	13	73.72	73.90	10	39,393	0.03%
2022/01/21	21	75.47	4	76.55	74.30	17	40,412	0.04%
2022/01/20	1	78.30	7	79.27	78.10	-6	41,216	-0.01%
2022/01/19	5	77.60	0	0.00	78.80	5	42,442	0.01%
2022/01/18	6	79.25	52	80.30	78.50	-46	44,432	-0.10%
2022/01/17	1	79.00	45	79.29	79.50	-44	45,506	-0.10%
2022/01/14	14	75.29	11	76.65	76.90	3	46,498	0.01%
2022/01/13	40	76.55	3	77.27	76.70	37	48,107	0.08%
2022/01/12	3	78.50	3	78.07	78.30	0	48,652	0.00%
2022/01/11	54	77.00	4	77.18	77.50	50	48,746	0.10%
2022/01/10	3.1	81.29	1	82.50	81.30	2.1	48,443	0.00%
2022/01/07	3.2	82.13	48	81.61	81.30	-44.8	48,328	-0.09%
2022/01/06	4	84.60	2	85.70	86.00	2	48,177	0.00%
2022/01/05	13	86.25	6.1	84.45	84.40	6.9	48,157	0.01%
2022/01/04	8	90.69	2	89.95	88.10	6	48,013	0.01%
2022/01/03	12	91.04	13	90.69	91.90	-1	48,235	0.00%
2021/12/30	1	90.30	1	90.40	90.40	0	48,191	0.00%
2021/12/29	1	91.20	1	90.80	91.50	0	48,315	0.00%
2021/12/28	4	91.93	8	92.56	90.60	-4	48,344	-0.01%
2021/12/27	0	0.00	2	93.00	92.10	-2	48,372	0.00%
2021/12/24	9	94.06	9.1	94.10	92.40	-0.1	48,445	0.00%
2021/12/23	8.2	93.79	5.2	92.62	93.20	3	48,136	0.01%
2021/12/22	7.3	96.64	21	96.60	93.20	-13.7	47,821	-0.03%
2021/12/21	23	95.20	73	95.40	94.50	-50	46,950	-0.11%
2021/12/20	189.2	94.03	96	94.50	92.20	93.2	46,584	0.20%	大買/
2021/12/17	83.4	95.07	135	93.76	91.90	-51.6	45,674	-0.11%	大賣/
2021/12/16	60.3	96.68	70.6	96.54	99.90	-10.3	44,484	-0.02%
2021/12/15	93	87.77	136	87.09	90.90	-43	42,683	-0.10%	大賣/
2021/12/14	28	82.31	38	83.63	83.30	-10	41,401	-0.02%
2021/12/13	84	83.08	76.2	85.10	82.20	7.9	41,340	0.02%
2021/12/10	51.2	86.99	58	88.00	85.10	-6.9	40,959	-0.02%
2021/12/09	164	89.34	87	88.97	87.90	77	40,319	0.19%	大買/
2021/12/08	18	86.78	11	85.69	84.50	7	38,530	0.02%
2021/12/07	24	87.75	35	88.20	85.00	-11	38,521	-0.03%
2021/12/06	39	85.99	7	86.77	86.30	32	38,274	0.08%
2021/12/03	28	87.93	133	88.05	87.60	-105	38,237	-0.27%	大賣/鉅額交易
2021/12/02	53	86.21	66	89.75	84.20	-13	38,006	-0.03%
2021/12/01	25	87.62	35	88.38	90.00	-10	37,940	-0.03%
2021/11/30	72	88.59	240	89.44	87.30	-168	38,752	-0.43%	大賣/鉅額交易
2021/11/29	429	82.26	185	80.46	85.50	244	39,393	0.62%	大買/大賣/鉅額交易
2021/11/26	32	84.35	72.2	84.01	83.60	-40.2	39,293	-0.10%
2021/11/25	41.3	91.22	226	90.72	86.60	-184.7	38,770	-0.48%	大賣/鉅額交易
2021/11/24	214	88.77	74	89.13	87.50	140	37,925	0.37%	大買/鉅額交易
2021/11/23	28.2	92.32	53	93.53	90.90	-24.8	37,256	-0.07%
2021/11/22	7	101.76	2.1	102.50	101.00	4.9	36,538	0.01%
2021/11/19	4	94.30	10	96.12	97.80	-6	36,553	-0.02%
2021/11/18	8	91.78	3	92.93	91.50	5	36,690	0.01%
2021/11/17	11	88.82	4.1	89.17	90.10	6.9	36,818	0.02%
2021/11/16	16	89.68	17.2	88.66	90.00	-1.2	36,964	0.00%
2021/11/15	10	80.86	3	81.73	82.00	7	37,188	0.02%
2021/11/12	31	79.15	2	79.40	81.50	29	37,436	0.08%
2021/11/11	11	78.04	4.3	77.51	76.20	6.7	37,598	0.02%
2021/11/10	20.3	81.66	13	81.85	82.50	7.3	37,702	0.02%
2021/11/09	12	81.68	2	81.95	80.50	10	37,964	0.03%
2021/11/08	11	77.79	76	76.91	82.50	-65	37,930	-0.17%
2021/11/05	3	73.83	12	72.73	75.80	-9	38,188	-0.02%
2021/11/04	81	77.62	82	77.93	75.00	-1	38,440	0.00%
2021/11/03	80	74.57	102.2	74.72	77.80	-22.2	36,561	-0.06%	大賣/
2021/11/02	77	70.32	19.4	71.58	71.80	57.6	34,760	0.17%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	33	57.98	52.1	58.75	59.40	-19.1	34,515	-0.06%
2021/10/28	25.1	55.16	6	55.73	54.00	19.1	33,702	0.06%
2021/10/27	53	54.54	55.1	54.94	54.80	-2.1	33,550	-0.01%
2021/10/26	128	54.19	111.5	54.22	53.30	16.5	33,331	0.05%	大買/大賣/
2021/10/25	57.2	52.21	20	51.54	51.90	37.2	32,523	0.11%
2021/10/22	98	50.03	60	50.50	49.25	38	32,386	0.12%
2021/10/21	41	49.45	216.1	49.56	50.10	-175.1	31,665	-0.55%	大賣/鉅額交易
2021/10/20	227	46.81	72	46.13	47.80	155	30,731	0.50%	大買/鉅額交易
2021/10/19	2	43.95	9	43.82	43.70	-7	31,667	-0.02%
2021/10/18	5	42.02	7	42.60	42.35	-2	32,925	-0.01%
2021/10/15	27	41.93	21	42.05	41.70	6	33,757	0.02%
2021/10/14	4	41.35	5	41.13	40.90	-1	34,392	0.00%
2021/10/13	3	41.30	2	42.10	41.25	1	34,686	0.00%
2021/10/12	40	44.11	18.2	44.06	44.35	21.8	35,497	0.06%
2021/10/08	19	44.17	11	44.04	44.00	8	37,557	0.02%
2021/10/07	4.2	41.76	6.1	41.41	41.90	-1.9	37,643	-0.01%
2021/10/06	12	40.73	10	41.08	40.10	2	37,892	0.01%
2021/10/05	2.1	40.55	26	37.80	41.40	-23.9	38,082	-0.06%
2021/10/04	3.1	41.05	3	40.27	39.00	0.1	38,070	0.00%
2021/10/01	6	42.33	1	44.45	42.50	5	38,249	0.01%
2021/09/30	5	44.00	10	44.29	45.55	-5	38,951	-0.01%
2021/09/29	13	44.99	37	44.41	43.90	-24	40,389	-0.06%
2021/09/28	8	46.73	4	46.50	45.95	4	40,608	0.01%
2021/09/27	16	47.04	5	47.94	47.50	11	40,485	0.03%
2021/09/24	3	46.00	18	47.04	47.40	-15	40,029	-0.04%
2021/09/23	92	46.58	59.4	46.67	45.30	32.7	39,699	0.08%
2021/09/22	17.4	44.67	33	44.98	45.00	-15.7	39,650	-0.04%
2021/09/17	17	44.73	29	44.75	44.60	-12	39,727	-0.03%
2021/09/16	19	43.76	21	44.13	43.70	-2	39,486	-0.01%
2021/09/15	1	41.95	0.2	41.85	41.65	0.8	39,011	0.00%
2021/09/13	1	43.90	0	0.00	43.75	1	38,950	0.00%
2021/09/10	23	44.34	26	44.77	44.40	-3	38,865	-0.01%
2021/09/09	11	42.88	8	42.98	43.05	3	38,532	0.01%
2021/09/08	6	42.11	3	41.98	42.65	3	38,393	0.01%
2021/09/07	15.2	43.01	38	42.62	41.95	-22.8	38,114	-0.06%
2021/09/06	54	46.04	57	46.12	44.65	-3	37,693	-0.01%
2021/09/03	34.5	46.92	56	46.90	47.75	-21.5	37,222	-0.06%
2021/09/02	89	46.45	43.2	46.30	44.40	45.8	35,997	0.13%
2021/09/01	22	43.14	29	43.72	46.00	-7	34,383	-0.02%
2021/08/31	11	41.66	5	40.72	41.85	6	33,858	0.02%
2021/08/30	0	0.00	6	40.65	41.00	-6	33,717	-0.02%
2021/08/27	19	40.12	10	40.48	39.30	9	33,513	0.03%
2021/08/26	20	41.38	25	41.27	40.65	-5	33,343	-0.01%
2021/08/25	11	42.09	31	42.19	41.75	-20	33,178	-0.06%
2021/08/24	55	42.22	36	43.37	41.10	19	33,030	0.06%
2021/08/23	43	41.99	42	42.27	41.90	1	32,748	0.00%
2021/08/20	21	40.49	21	41.05	41.25	0	32,606	0.00%
2021/08/19	40	41.72	37	41.48	39.70	3	32,280	0.01%
2021/08/18	95	38.32	120	39.39	41.45	-25	31,676	-0.08%	大賣/
2021/08/17	23	40.10	1	38.45	37.70	22	31,272	0.07%
2021/08/16	21	40.11	75	39.12	40.85	-54	30,935	-0.17%
2021/08/13	18	40.66	16	41.13	40.15	2	30,465	0.01%
2021/08/12	7	44.24	10	44.48	44.60	-3	29,937	-0.01%
2021/08/11	23	44.93	158	45.16	43.70	-135	29,652	-0.46%	大賣/鉅額交易
2021/08/10	84.1	48.17	29	47.40	47.00	55.1	29,092	0.19%
2021/08/09	15	47.44	20.1	47.44	46.75	-5.1	28,531	-0.02%
2021/08/06	38	52.10	26	51.52	50.30	12	27,954	0.04%
2021/08/05	14	51.96	3	52.30	51.60	11	27,647	0.04%
2021/08/04	18	51.84	14	52.21	52.10	4	27,390	0.01%
2021/08/03	30	50.30	84	50.20	50.00	-54	26,617	-0.20%
2021/08/02	143	51.07	64	51.35	51.20	79	26,334	0.30%	大買/
2021/07/30	30	49.93	30	50.77	49.30	0	25,659	0.00%
2021/07/29	206	49.49	141	49.29	48.35	65	24,635	0.26%	大買/大賣/
2021/07/28	82.5	51.26	16	50.05	48.35	66.5	23,531	0.28%
2021/07/27	17.1	52.62	61	53.68	53.70	-43.9	22,725	-0.19%
2021/07/26	5	48.25	24	48.36	48.90	-19	22,499	-0.08%
2021/07/23	90	47.33	137.1	46.77	45.50	-47.1	21,927	-0.21%	大賣/
2021/07/22	132.1	44.03	20	43.76	45.85	112.1	20,763	0.54%	大買/鉅額交易
2021/07/21	3	41.67	23	41.53	41.70	-20	19,908	-0.10%
2021/07/20	81	39.07	67	38.75	37.95	14	19,913	0.07%
2021/07/19	25	38.22	161	38.14	37.65	-136	19,397	-0.70%	大賣/鉅額交易
2021/07/16	29	38.78	9.1	39.05	38.20	19.9	19,134	0.10%
2021/07/15	178	36.11	17	37.26	38.10	161	18,300	0.88%	大買/鉅額交易
2021/07/14	0.1	33.60	19.2	34.87	35.75	-19.1	16,131	-0.12%
2021/07/13	30	33.57	2	33.55	32.50	28	15,611	0.18%
2021/07/12	1	34.45	6	34.85	33.40	-5	15,289	-0.03%
2021/07/09	16	33.94	0	0.00	34.00	16	14,899	0.11%
2021/07/08	0	0.00	8.3	35.54	34.00	-8.3	14,827	-0.06%
2021/07/07	9	34.21	10	33.55	35.10	-1	14,547	-0.01%
2021/07/06	40.3	34.27	57	34.52	34.70	-16.7	13,853	-0.12%
2021/07/05	2	29.95	4.1	31.13	31.90	-2.1	12,818	-0.02%
2021/07/02	0	0.00	2.5	28.91	29.00	-2.5	12,647	-0.02%
2021/07/01	0.2	28.40	0	0.00	28.30	0.2	12,890	0.00%
2021/06/30	2	28.75	15	28.86	28.90	-13	12,945	-0.10%
2021/06/29	5	29.30	6	28.80	28.60	-1	13,017	-0.01%
2021/06/28	14	27.88	1	28.20	29.25	13	12,711	0.10%
2021/06/24	1	25.65	0	0.00	25.65	1	12,114	0.01%
2021/06/22	0	0.00	5	25.14	25.10	-5	12,156	-0.04%
2021/06/18	1	26.85	0	26.75	26.80	1	12,212	0.01%
2021/06/15	0	0.00	4	26.85	26.85	-4	12,105	-0.03%
2021/06/10	0	0.00	3	27.10	26.25	-3	12,153	-0.02%
2021/06/09	5	26.94	0	0.00	26.95	5	12,165	0.04%
2021/06/08	2	26.15	0	0.00	26.40	2	11,988	0.02%
2021/06/07	2	26.15	1	26.00	25.85	1	11,947	0.01%
2021/06/04	4	25.83	0	0.00	26.10	4	11,855	0.03%
2021/06/02	0	0.00	2	25.55	25.55	-2	11,831	-0.02%
2021/06/01	2	26.55	0	0.00	26.20	2	11,793	0.02%
2021/05/31	4	25.96	2	26.20	26.50	2	11,751	0.02%
2021/05/28	1	26.05	11	25.52	25.55	-10	11,981	-0.08%
2021/05/27	2	23.80	2	23.95	24.30	0	11,942	0.00%
2021/05/25	3	23.93	2	24.15	23.60	1	11,982	0.01%
2021/05/24	1	23.20	2	23.40	23.25	-1	12,050	-0.01%
2021/05/17	1	19.90	0	0.00	19.90	1	12,151	0.01%
2021/05/14	3	22.75	0	0.00	22.10	3	12,055	0.02%
2021/05/13	0	0.00	3	21.00	22.50	-3	11,986	-0.03%
2021/05/12	0.4	22.75	10	22.85	22.75	-9.6	11,919	-0.08%
2021/05/11	0	0.00	1	25.80	25.25	-1	11,737	-0.01%
2021/05/10	2	28.28	1	27.80	27.80	1	11,608	0.01%
2021/05/07	2	27.45	0	0.00	27.20	2	11,453	0.02%
2021/05/03	10	28.40	6	29.33	28.85	4	10,869	0.04%
2021/04/29	5	31.40	5	31.33	30.60	0	10,593	0.00%
2021/04/28	22	32.17	16	32.38	31.80	6	10,243	0.06%
2021/04/27	21	30.27	18	30.70	30.55	3	9,693	0.03%
2021/04/26	30	29.26	40	29.03	29.75	-10	8,976	-0.11%
2021/04/23	5	26.07	15	26.07	27.05	-10	8,051	-0.12%
2021/04/22	7	26.58	9	26.05	25.20	-2	7,897	-0.03%
2021/04/21	0	0.00	1	26.35	26.75	-1	7,743	-0.01%
2021/04/20	2	25.60	0	0.00	25.65	2	7,542	0.03%
2021/04/16	0	0.00	5	24.95	24.90	-5	7,506	-0.07%
2021/04/15	8	24.95	0	0.00	25.20	8	7,505	0.11%
2021/04/14	0	25.00	34	24.86	24.65	-34	7,507	-0.45%
2021/04/13	0	27.00	56	27.09	25.65	-56	7,429	-0.75%
2021/04/12	19	28.29	39.5	28.15	27.60	-20.5	7,244	-0.28%
2021/04/09	66	27.45	6	27.16	27.35	60	7,006	0.86%
2021/04/08	3	26.45	17	26.26	26.10	-14	6,539	-0.21%
2021/04/07	45	25.73	52.5	24.64	26.90	-7.5	6,411	-0.12%
2021/04/06	40	24.85	31	24.40	24.55	9	6,453	0.14%
2021/04/01	14	23.86	13	23.73	24.40	1	6,650	0.02%
2021/03/31	60	23.33	36	23.18	23.05	24	6,498	0.37%
2021/03/26	45	22.41	0	0.00	22.40	45	6,809	0.66%
2021/03/25	5	22.79	6	23.04	22.75	-1	6,999	-0.01%
2021/03/24	2	23.35	2	23.35	23.30	0	7,068	0.00%
2021/03/23	9	24.09	25	24.40	23.70	-16	7,298	-0.22%
2021/03/19	1	23.65	0	0.00	23.75	1	7,246	0.01%
2021/03/18	16	24.08	30	23.75	23.60	-14	7,317	-0.19%
2021/03/17	23	24.20	25	23.64	23.60	-2	7,592	-0.03%
2021/03/16	10	23.60	30	23.55	23.60	-20	7,732	-0.26%
2021/03/15	5	23.85	5	23.43	24.20	0	7,843	0.00%
2021/03/12	1.2	22.31	10	22.30	22.35	-8.9	8,293	-0.11%
2021/03/11	30	22.38	0	0.00	22.50	30	8,751	0.34%
2021/03/09	1	22.20	18	21.93	22.05	-17	9,104	-0.19%
2021/03/08	28	23.14	11	22.87	22.00	17	9,446	0.18%
2021/03/05	0	0.00	20	22.66	22.50	-20	9,853	-0.20%
2021/03/04	1	23.35	12	22.84	22.80	-11	10,065	-0.11%
2021/03/03	53	24.33	19	23.10	23.15	34	10,324	0.33%
2021/03/02	5	24.48	13	25.28	25.30	-8	10,218	-0.08%
2021/02/26	0	0.00	10	23.00	23.00	-10	10,230	-0.10%
2021/02/25	1	24.00	11	23.51	23.55	-10	10,884	-0.09%
2021/02/24	48	23.88	8	24.45	24.25	40	10,966	0.36%
2021/02/23	0	0.00	5	23.50	23.40	-5	10,839	-0.05%
2021/02/22	0.1	23.75	0	0.00	23.90	0.1	10,788	0.00%
2021/02/19	10	23.05	0	0.00	23.10	10	10,673	0.09%
2021/02/02	0.1	20.61	0	0.00	20.60	0.1	10,454	0.00%
2021/01/29	2	20.75	0	0.00	20.60	2	10,480	0.02%
2021/01/28	2	21.60	0	0.00	21.40	2	10,481	0.02%
2021/01/27	3	21.10	0	0.00	21.85	3	10,410	0.03%
2021/01/25	2.1	21.06	5	21.31	21.50	-3	10,372	-0.03%
2021/01/20	0	0.00	5	21.35	21.00	-5	10,282	-0.05%
2021/01/19	0	0.00	1	21.65	22.00	-1	10,310	-0.01%
2021/01/18	1	21.20	6	21.20	21.50	-5	10,283	-0.05%
2021/01/15	1	22.60	3	21.90	21.90	-2	10,273	-0.02%
2021/01/14	0	0.00	12	22.72	23.25	-12	10,208	-0.12%
2021/01/12	3	21.80	0	0.00	21.75	3	10,497	0.03%
2021/01/11	4	22.15	3	22.15	22.80	1	10,476	0.01%
2021/01/06	6.1	22.59	18	22.64	22.75	-11.9	10,263	-0.12%
2021/01/05	2	24.20	3	23.97	23.70	-1	10,140	-0.01%
2021/01/04	1	24.30	0	0.00	24.00	1	10,074	0.01%
2020/12/31	7	24.83	0	0.00	24.40	7	9,957	0.07%
2020/12/30	0	0.00	1	25.25	25.10	-1	9,864	-0.01%
2020/12/29	7	26.46	3	27.00	25.00	4	9,700	0.04%
2020/12/28	18	26.17	20	26.86	27.10	-2	9,191	-0.02%
2020/12/25	1	24.70	2	24.70	24.65	-1	8,791	-0.01%
2020/12/24	1	25.30	6	25.40	24.60	-5	8,713	-0.06%
2020/12/23	1	24.10	2	24.20	24.35	-1	8,513	-0.01%
2020/12/22	4	25.34	1	25.00	23.55	3	8,524	0.04%
2020/12/21	2	25.10	5	25.07	24.55	-3	8,407	-0.04%
2020/12/18	3	24.00	7	24.00	24.25	-4	8,315	-0.05%
2020/12/17	5	24.48	3	23.60	23.60	2	8,165	0.02%
2020/12/16	3	23.18	3	23.27	22.95	0	7,958	0.00%
2020/12/15	3	23.13	3	24.05	22.75	0	7,936	0.00%
2020/12/14	3	24.03	0	0.00	23.85	3	7,872	0.04%
2020/12/11	4	24.29	7	24.80	24.30	-3	7,860	-0.04%
2020/12/10	6	23.65	2	22.60	23.50	4	7,593	0.05%
2020/12/09	3.1	24.77	11	24.70	24.65	-7.9	7,409	-0.11%
2020/12/08	33	25.24	4	25.04	25.30	29	7,259	0.40%
2020/12/07	5	24.00	11	24.47	24.50	-6	6,682	-0.09%
2020/12/04	0	0.00	1	21.20	22.30	-1	6,248	-0.02%
2020/12/03	7	20.91	112.4	20.56	20.30	-105.4	6,111	-1.73%	大賣/鉅額交易
2020/12/02	5	21.38	0	0.00	21.45	5	6,069	0.08%
2020/12/01	0	0.00	1	21.35	21.40	-1	6,135	-0.02%
2020/11/30	4	20.06	2	20.15	20.20	2	5,683	0.04%
2020/11/27	54.5	20.27	2.4	19.83	19.95	52.1	5,517	0.94%
2020/11/26	54	18.52	1	19.30	19.10	53	5,195	1.02%
2020/11/25	4	18.38	2	18.03	18.15	2	4,977	0.04%
2020/11/24	6	18.73	64	19.23	18.45	-58	4,843	-1.20%
2020/11/23	0	0.00	1	19.00	19.00	-1	4,156	-0.02%
2020/11/20	0	0.00	0.5	17.10	17.30	-0.5	3,988	-0.01%
2020/11/13	0	0.00	1.2	16.45	16.45	-1.2	4,152	-0.03%
2020/11/12	10	16.35	0	0.00	16.50	10	4,158	0.24%
2020/11/03	0	16.70	0	0.00	16.65	0	4,075	0.00%
2020/10/29	0	0.00	20.2	17.15	17.15	-20.2	4,245	-0.47%
2020/10/28	0	0.00	1	17.90	17.65	-1	4,385	-0.02%
2020/10/27	2	18.03	25	17.98	17.70	-23	4,427	-0.52%
2020/10/26	1	18.65	10	18.95	18.95	-9	4,387	-0.21%
2020/10/23	25	19.45	20.5	18.76	18.90	4.5	4,402	0.10%
2020/10/22	15	19.15	1	19.10	18.35	14	4,398	0.32%
2020/10/21	41	19.40	55	19.10	19.00	-14	4,391	-0.32%
2020/10/20	124	19.94	60	20.44	19.85	64	4,334	1.48%	大買/
2020/10/15	1	17.75	1	17.45	17.55	0	4,225	0.00%
2020/10/07	6.5	17.85	6	18.35	17.50	0.5	5,256	0.01%
2020/10/06	6	17.05	6	17.15	17.30	0	5,375	0.00%
2020/09/30	0	0.00	1	15.75	16.45	-1	5,467	-0.02%
2020/09/29	1	15.90	5.5	15.87	15.55	-4.5	5,449	-0.08%
2020/09/28	10	18.70	0	0.00	17.05	10	5,473	0.18%
2020/09/16	10	9.75	0	0.00	9.41	10	5,542	0.18%
2020/09/15	1	9.76	0	0.00	9.69	1	5,444	0.02%
2020/09/14	2	10.10	0	0.00	10.15	2	5,374	0.04%
2020/09/11	1	9.40	0	0.00	9.50	1	5,211	0.02%
2020/09/10	11	9.89	0	0.00	9.80	11	5,174	0.21%
2020/09/09	2	9.93	0	0.00	9.99	2	5,154	0.04%
2020/09/07	0	0.00	1	10.30	10.05	-1	5,180	-0.02%
2020/09/04	1	10.10	0	0.00	10.25	1	5,126	0.02%
2020/09/01	10	10.20	0	0.00	10.05	10	5,150	0.19%
2020/08/31	1	10.10	0	0.00	10.05	1	5,140	0.02%
2020/08/28	4	10.34	0	0.00	10.30	4	5,215	0.08%
2020/08/27	0	0.00	12	10.45	10.25	-12	5,453	-0.22%
2020/08/26	3	11.23	0	10.50	10.60	3	5,289	0.06%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	10	9.87	10.30	-10	4,826	-0.21%
2020/08/20	8	9.45	0	9.16	9.22	8	4,736	0.17%
2020/08/14	2	9.78	0	0.00	9.80	2	4,642	0.04%
2020/08/12	0	10.00	0	10.00	10.10	0	4,617	0.00%
2020/07/31	0	0.00	2	10.00	9.97	-2	4,350	-0.05%
2020/07/29	10	9.80	2	9.70	9.82	8	4,343	0.18%
2020/07/28	2	9.85	5	9.75	9.51	-3	4,339	-0.07%
2020/07/27	3	10.15	3	10.35	10.10	0	4,318	0.00%
2020/07/23	4	11.00	1	11.60	11.05	3	4,198	0.07%
2020/07/22	0	0.00	29	10.76	11.00	-29	4,048	-0.72%
2020/07/21	29	10.60	2	10.15	10.60	27	3,991	0.68%
2020/07/20	2	9.20	0	0.00	10.10	2	3,962	0.05%
2020/07/16	0	0.00	5	10.30	10.35	-5	3,912	-0.13%
2020/07/15	2	10.25	0	0.00	10.25	2	3,905	0.05%
2020/07/13	7	9.84	6	10.60	11.45	1	3,884	0.03%
2020/07/10	12	11.00	0	0.00	10.65	12	3,708	0.32%
2020/07/09	6	11.92	4	11.90	11.80	2	3,645	0.05%
2020/07/08	41	13.61	10	13.70	13.10	31	3,509	0.88%
2020/07/07	0	0.00	5	12.50	12.50	-5	3,052	-0.16%
2020/07/06	2	11.40	10	11.03	11.40	-8	3,002	-0.27%
2020/07/03	15	10.20	20	10.40	10.40	-5	2,902	-0.17%
2020/07/02	0	0.00	0	9.47	9.47	0	2,592	0.00%
2020/06/24	0	0.00	3	8.21	7.96	-3	2,243	-0.13%
2020/06/17	48	7.99	0	0.00	7.89	48	2,033	2.36%
2020/06/16	3	7.91	0	0.00	7.99	3	2,014	0.15%
2020/06/10	10	8.00	0	0.00	7.90	10	1,823	0.55%
2020/06/09	10	8.20	0	0.00	8.20	10	1,772	0.56%
2020/06/04	0	8.14	0.1	8.14	8.19	-0.1	1,633	-0.01%
2020/06/03	0	0.00	1	8.25	8.25	-1	1,531	-0.07%
2020/06/02	0	0.00	0	7.50	7.50	0	1,238	0.00%
2020/05/20	0	0.00	1	6.21	6.20	-1	1,479	-0.07%
2020/05/18	0	0.00	8	6.18	6.21	-8	1,459	-0.55%
2020/05/14	8	6.63	0	0.00	6.14	8	1,430	0.56%
2020/05/06	0	6.64	0	6.64	6.64	0	1,353	0.00%
2020/04/22	0	0.00	2	5.94	6.05	-2	1,307	-0.15%
2020/04/20	0.2	6.33	0.2	6.33	6.37	0	1,276	0.00%
2020/04/17	0.2	6.50	0.2	6.50	6.53	0	1,265	0.00%
2020/04/10	2	5.65	0	0.00	5.64	2	1,146	0.17%
2020/04/09	14	5.46	0	0.00	5.50	14	1,140	1.23%
2020/03/24	0.1	4.50	0	0.00	4.56	0.1	1,377	0.01%
2020/03/11	0	0.00	0	6.00	6.00	0	1,485	0.00%
2020/03/10	0	6.20	0	6.20	6.25	0	1,484	0.00%
2020/03/09	0.1	5.72	0	5.72	5.74	0	1,484	0.00%
2020/03/05	0	6.50	0	6.50	6.57	0	1,445	0.00%
2020/03/03	0	6.71	2	6.83	6.75	-2	1,419	-0.14%
2020/02/27	2.1	7.09	8	7.03	7.06	-6	1,355	-0.44%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	3	8.30	8.28	-2	1,221	-0.16%
2020/02/11	0	9.12	0	9.12	9.14	0	1,176	0.00%
2020/02/05	1	9.24	0	0.00	9.18	1	1,178	0.08%
2020/01/30	0	0.00	1	9.26	9.27	-1	1,172	-0.09%
2020/01/14	3	10.45	0	0.00	10.45	3	1,187	0.25%
2020/01/10	1	10.40	0	0.00	10.25	1	1,187	0.08%
2019/12/30	0	10.80	0	10.80	10.90	0	1,141	0.00%
2019/12/20	5	10.80	0	10.80	10.85	5	992	0.50%
2019/12/13	0	9.80	0.1	9.80	9.80	0	714	-0.01%
2019/12/12	0	0.00	1	9.87	9.87	-1	710	-0.14%
2019/12/11	0	9.91	0.1	9.91	9.97	0	702	0.00%
2019/11/28	0	0.00	2	9.37	9.37	-2	648	-0.31%
2019/11/25	0	8.83	0	8.83	8.84	0	616	0.00%
2019/11/22	0	8.97	0	8.97	8.98	0	605	0.00%
2019/11/20	0	0.00	8	9.17	9.15	-8	590	-1.36%
2019/11/14	0	9.22	0	9.22	9.22	0	578	0.00%
2019/11/13	0.1	9.17	0	9.17	9.17	0	581	0.01%
2019/10/29	0	0.00	2	9.77	9.74	-2	575	-0.35%
2019/10/28	2	9.52	0	9.44	9.50	2	569	0.35%
2019/10/25	0	9.71	0	9.71	9.74	0	560	0.00%
2019/10/22	0	9.97	0	9.97	10.00	0	680	0.00%
2019/10/16	0	10.10	0	10.10	10.15	0	713	0.00%
2019/08/02	0	0.00	2	11.05	10.95	-2	1,298	-0.15%
2019/07/29	0	11.30	0	11.30	11.35	0	1,290	0.00%
2019/07/25	0	11.70	0	11.70	11.80	0	1,249	0.00%
2019/07/16	0	0.00	2	11.45	11.15	-2	1,077	-0.19%
2019/07/15	5	11.35	1	11.60	11.40	4	1,077	0.37%
2019/07/04	0	0.00	2	10.90	10.95	-2	1,095	-0.18%
2019/07/01	2	11.15	0	0.00	10.85	2	1,094	0.18%
2019/06/28	1	11.25	0	0.00	11.10	1	1,084	0.09%
2019/06/20	0	10.60	0	10.60	10.65	0	1,065	0.00%
2019/06/19	0	0.00	4	10.58	10.60	-4	1,065	-0.38%
2019/06/18	0	0.00	2	10.40	10.40	-2	1,067	-0.19%
2019/06/17	2	10.50	0	0.00	10.40	2	1,065	0.19%
2019/06/14	0	0.00	3	10.50	10.50	-3	1,063	-0.28%
2019/06/13	6	10.74	3	10.70	10.70	3	1,063	0.28%
2019/06/12	0	0.00	1	10.95	10.90	-1	1,067	-0.09%
2019/06/11	1	11.00	2	10.90	10.80	-1	1,067	-0.09%
2019/06/10	2	11.45	0	0.00	11.35	2	1,041	0.19%
2019/06/06	2	11.28	0	0.00	11.25	2	1,035	0.19%
2019/06/05	2	11.60	0	0.00	11.45	2	1,031	0.19%
2019/06/04	0	11.40	0	11.40	11.50	0	1,014	0.00%
2019/05/29	0	0.00	1	10.50	10.55	-1	892	-0.11%
2019/05/28	1	10.50	2	10.50	10.60	-1	896	-0.11%
2019/05/27	2	10.85	0	0.00	10.70	2	896	0.22%
2019/05/24	0	11.00	0	11.00	11.05	0	913	0.00%
2019/05/23	2	11.07	2.1	11.10	11.05	-0.1	991	-0.01%
2019/05/22	2	10.90	3	11.00	11.00	-1	908	-0.11%
2019/05/21	0	0.00	0	10.00	10.00	0	811	0.00%
2019/05/14	0	0.00	10	8.84	9.14	-10	819	-1.22%
2019/05/13	0.1	9.01	0	0.00	9.06	0.1	817	0.01%
2019/04/22	0	0.00	0.1	10.00	10.10	-0.1	760	-0.01%
2019/04/17	0	10.50	0	10.50	10.60	0	731	0.00%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/15	0	0.00	5	10.05	9.99	-5	688	-0.73%
2019/04/10	0	0.00	2	10.10	10.05	-2	678	-0.29%
2019/04/02	1	10.10	0	0.00	10.20	1	658	0.15%
2019/03/06	1	11.05	1	11.20	11.00	0	764	0.00%
2019/03/04	0	10.70	0	10.70	10.80	0	746	0.00%
2019/02/25	0	11.05	20	11.06	11.00	-20	706	-2.84%
2019/02/22	24.1	11.41	0	0.00	11.40	24.1	666	3.61%
2019/02/21	10	10.55	0	10.55	10.55	10	550	1.82%
2019/02/20	0	9.58	0	0.00	9.63	0	524	0.01%
2019/02/19	0	0.00	0.1	9.55	9.58	-0.1	520	-0.02%
2019/02/18	0.1	9.58	0.1	9.58	9.58	0	519	0.00%
2019/01/17	0.1	9.16	0	0.00	9.15	0.1	524	0.02%
2019/01/14	0	0.00	60	9.20	9.31	-60	544	-11.02%
2018/12/21	0	0.00	0	10.10	10.10	0	574	0.00%
2018/12/20	0	10.30	0	10.30	10.40	0	546	0.00%
2018/12/19	0	10.90	0	10.90	10.80	0	523	0.00%
2018/12/03	20	9.30	0	0.00	9.30	20	493	4.05%
2018/11/29	20	9.51	0	0.00	9.37	20	488	4.09%
2018/11/06	0	0.00	2	8.80	8.80	-2	618	-0.32%
2018/10/24	0	0.00	4	9.00	8.81	-4	766	-0.52%
2018/10/22	0	9.40	0	9.40	9.40	0	759	0.00%
2018/09/11	20	11.40	0	0.00	11.50	20	1,170	1.71%
2018/08/23	2	12.35	0	0.00	12.30	2	1,753	0.11%
2018/08/10	13	13.23	0	0.00	12.90	13	2,604	0.50%
2018/08/03	0	0.00	2	13.95	13.80	-2	2,614	-0.08%
2018/08/02	3	14.33	0	0.00	13.90	3	2,625	0.11%
2018/07/26	0	0.00	5	13.85	13.60	-5	2,549	-0.20%
2018/07/25	1	13.80	0	0.00	13.95	1	2,543	0.04%
2018/07/23	0	0.00	0.1	13.45	13.45	-0.1	2,531	0.00%
2018/07/20	0	0.00	10	14.05	13.80	-10	2,530	-0.40%
2018/07/19	0	0.00	1	14.05	13.90	-1	2,515	-0.04%
2018/07/18	1	14.05	1	14.05	14.05	0	2,508	0.00%
2018/07/16	0	14.50	2	14.45	14.60	-2	2,467	-0.08%
2018/07/09	1	12.20	0	12.45	12.45	1	2,343	0.04%
2018/07/05	0	12.30	0	12.30	12.35	0	2,339	0.00%
2018/06/25	1	13.10	0	0.00	13.10	1	2,345	0.04%
2018/06/15	0	0.00	2	14.70	14.80	-2	2,293	-0.09%
2018/06/13	1	14.05	0	0.00	14.00	1	2,246	0.04%
2018/06/12	1	14.25	0	0.00	14.20	1	2,234	0.04%
2018/06/11	1	14.15	0	0.00	14.10	1	2,217	0.05%
2018/06/07	2	15.00	1	14.70	14.80	1	2,186	0.05%
2018/06/01	1	14.30	2	14.45	14.30	-1	2,029	-0.05%
2018/05/31	1	14.95	0	0.00	14.70	1	1,961	0.05%
2018/05/30	0	15.35	0	15.35	15.35	0	1,847	0.00%
2018/05/29	2	15.70	3	15.63	15.70	-1	1,679	-0.06%
2018/05/28	0	14.30	1	13.35	14.30	-1	1,306	-0.08%
2018/05/16	2	11.68	0	0.00	11.80	2	1,059	0.19%
2018/05/14	0	0.00	80	11.40	11.40	-80	1,110	-7.20%
2018/04/23	0	0.00	1	11.10	11.15	-1	1,660	-0.06%
2018/04/17	1	11.60	0	0.00	11.40	1	1,764	0.06%
2018/04/13	0	0.00	2	11.95	12.05	-2	1,821	-0.11%
2018/04/12	2	11.90	0	0.00	11.90	2	1,888	0.11%
2018/03/23	5	12.45	0	0.00	12.40	5	2,838	0.18%
2018/03/20	5	12.85	0	0.00	12.95	5	2,832	0.18%
2018/03/16	5	12.95	1	13.05	12.90	4	2,854	0.14%
2018/03/15	2	13.08	0	0.00	13.10	2	2,871	0.07%
2018/03/12	1	12.85	0	0.00	12.80	1	2,938	0.03%
2018/03/09	2	13.00	0	0.00	12.95	2	2,974	0.07%
2018/03/08	0	0.00	2	12.90	12.95	-2	3,025	-0.07%
2018/03/07	2	13.20	0	0.00	12.90	2	3,024	0.07%
2018/02/26	0	0.00	2	13.65	13.65	-2	3,398	-0.06%
2018/02/23	2	13.95	0	0.00	13.75	2	3,459	0.06%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/09	0	0.00	15	13.00	13.35	-15	3,575	-0.42%
2018/02/08	0	0.00	12	13.70	13.65	-12	3,582	-0.33%
2018/02/07	2	14.15	0	0.00	13.95	2	3,590	0.06%
2018/02/06	40	13.60	3	13.85	13.60	37	3,657	1.01%
2018/02/05	2	14.88	0	0.00	14.95	2	3,698	0.05%
2018/02/01	2	15.55	0	0.00	15.55	2	3,837	0.05%
2018/01/26	1	15.85	4	15.78	15.55	-3	3,923	-0.08%
2018/01/25	5	15.40	0	0.00	15.30	5	3,954	0.13%
2018/01/24	2	15.45	3	15.62	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	5	15.36	0	0.00	15.90	5	4,257	0.12%
2018/01/17	1	15.80	1	15.80	15.75	0	4,940	0.00%
2018/01/16	0	15.85	201	16.08	15.95	-201	4,929	-4.08%	大賣/鉅額交易
2018/01/08	2	15.55	0	0.00	15.50	2	5,334	0.04%
2018/01/05	5	16.20	8	16.20	16.10	-3	5,345	-0.06%
2018/01/04	10	16.58	7	16.67	16.80	3	5,258	0.06%
2018/01/03	0	0.00	2	15.35	15.50	-2	5,045	-0.04%
2018/01/02	0	0.00	1	15.50	15.45	-1	5,017	-0.02%