鈺創 (5351)-臺銀證券券商分點個股進出

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
48.20
漲跌
▼0.30
漲幅
-0.62%
成交量
2,772張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/18	1	48.20	12	48.23	48.20	-11	7,501	-0.15%
2024/04/17	1	48.30	0	0.00	48.50	1	7,725	0.01%
2024/04/16	1	48.05	2	47.33	47.60	-1	7,773	-0.01%
2024/04/15	7	51.09	4	50.93	50.20	3	7,719	0.04%
2024/04/12	27	53.93	15	53.03	53.00	12	7,663	0.16%
2024/04/10	17	53.29	20	53.95	52.50	-3	7,296	-0.04%
2024/04/09	0	0.00	11.5	51.94	52.40	-11.5	7,184	-0.16%
2024/04/08	0	0.00	5	52.10	51.80	-5	7,232	-0.07%
2024/04/03	0	0.00	10	52.70	52.10	-10	7,337	-0.14%
2024/04/02	11	53.05	24	52.91	52.80	-13	7,671	-0.17%
2024/04/01	23	53.23	44.1	52.58	52.90	-21.1	7,783	-0.27%
2024/03/29	5.1	51.00	7	51.60	50.80	-1.9	7,734	-0.02%
2024/03/28	2	51.40	0.1	51.10	50.90	1.9	7,748	0.02%
2024/03/27	1	52.30	3	52.30	52.00	-2	7,800	-0.03%
2024/03/26	1.1	51.64	9.1	51.74	52.00	-8	7,791	-0.10%
2024/03/25	33.7	51.39	4.3	51.41	51.70	29.4	7,732	0.38%
2024/03/22	1.1	50.77	1	50.90	50.40	0.1	7,963	0.00%
2024/03/21	12	50.63	3	50.63	50.50	9	8,142	0.11%
2024/03/20	2	49.60	1.6	50.03	50.20	0.4	8,284	0.01%
2024/03/19	2	48.70	3	48.30	48.60	-1	8,636	-0.01%
2024/03/18	2	48.45	0	0.00	48.60	2	8,724	0.02%
2024/03/15	0	0.00	4.2	48.59	48.45	-4.2	8,966	-0.05%
2024/03/14	1	49.40	3	49.50	49.35	-2	9,565	-0.02%
2024/03/13	0.1	49.20	3	50.02	49.05	-2.9	10,178	-0.03%
2024/03/12	1	51.20	2	50.95	51.00	-1	10,233	-0.01%
2024/03/11	0	0.00	0.1	51.00	51.00	-0.1	10,345	0.00%
2024/03/08	3	49.47	1	48.75	49.00	2	10,442	0.02%
2024/03/07	0.1	49.60	0	0.00	49.50	0.1	10,625	0.00%
2024/03/06	5	50.76	2	50.90	50.60	3	10,930	0.03%
2024/03/05	14.1	51.59	5.2	51.74	51.40	8.9	11,163	0.08%
2024/03/04	5.5	53.26	4	53.40	52.70	1.5	11,588	0.01%
2024/03/01	13	53.45	12	53.89	52.80	1	12,189	0.01%
2024/02/29	8	54.05	13	54.28	53.80	-5	12,476	-0.04%
2024/02/27	13.1	54.21	12	53.86	54.00	1.1	13,345	0.01%
2024/02/26	3.8	52.37	38	52.96	53.50	-34.2	14,202	-0.24%
2024/02/23	24	52.19	14	53.40	51.30	10	14,639	0.07%
2024/02/22	18.1	52.52	2	52.40	52.10	16.1	15,525	0.10%
2024/02/21	18	52.49	5	52.50	52.30	13	15,791	0.08%
2024/02/20	32.1	52.64	39	52.96	52.60	-6.9	15,766	-0.04%
2024/02/19	5	50.74	30	51.20	51.30	-25	15,552	-0.16%
2024/02/16	35	50.03	4	50.09	50.80	31	15,717	0.20%
2024/02/15	5.1	48.40	6	48.45	48.55	-0.9	15,673	-0.01%
2024/02/05	10.2	48.53	7.5	48.52	48.00	2.7	15,706	0.02%
2024/02/02	5.1	50.60	4.1	50.62	50.30	1	15,581	0.01%
2024/02/01	5.2	50.87	2	51.00	50.80	3.2	15,532	0.02%
2024/01/31	3.1	51.21	67	51.44	51.20	-63.9	15,580	-0.41%
2024/01/30	3.1	51.31	5	51.40	51.30	-1.9	15,725	-0.01%
2024/01/29	0.1	51.80	0	0.00	51.90	0.1	15,783	0.00%
2024/01/26	1.1	51.33	0	0.00	51.30	1.1	15,783	0.01%
2024/01/25	7.1	51.88	12	52.67	51.50	-4.9	15,778	-0.03%
2024/01/24	10.1	53.43	31	52.63	52.60	-20.9	15,725	-0.13%
2024/01/23	31.1	53.72	30	54.10	53.70	1.1	15,682	0.01%
2024/01/22	3	53.77	27	53.46	54.20	-24	15,614	-0.15%
2024/01/19	2	52.65	5	52.44	52.20	-3	15,520	-0.02%
2024/01/18	47	52.86	11	52.82	52.40	36	15,507	0.23%
2024/01/17	6	53.33	23	53.36	53.50	-17	15,608	-0.11%
2024/01/16	101	54.67	9.1	54.83	54.30	91.9	15,416	0.60%	大買/
2024/01/15	6	55.67	17	55.53	57.20	-11	14,896	-0.07%
2024/01/12	9	52.84	0	0.00	52.90	9	14,331	0.06%
2024/01/11	5	53.50	7	53.93	53.20	-2	14,254	-0.01%
2024/01/10	0	0.00	2	52.05	52.00	-2	14,077	-0.01%
2024/01/09	2	51.00	0	0.00	51.20	2	14,025	0.01%
2024/01/08	3	52.20	2	51.90	51.60	1	13,983	0.01%
2024/01/05	10	51.70	1	51.70	51.70	9	13,948	0.06%
2024/01/04	2	50.95	0	0.00	50.60	2	13,983	0.01%
2024/01/03	1	51.20	0	0.00	51.20	1	14,039	0.01%
2024/01/02	0	0.00	1	53.40	52.50	-1	14,051	-0.01%
2023/12/29	11	53.79	9	53.88	54.00	2	13,970	0.01%
2023/12/28	11	53.96	35	54.10	53.80	-24	13,852	-0.17%
2023/12/27	24	52.60	6	53.25	53.20	18	13,525	0.13%
2023/12/26	20	51.85	2	51.80	51.60	18	13,390	0.13%
2023/12/25	1	51.20	26	50.43	50.80	-25	13,279	-0.19%
2023/12/22	27	51.71	6	51.40	51.10	21	13,230	0.16%
2023/12/21	2	50.70	0	0.00	50.70	2	13,182	0.02%
2023/12/20	3	51.17	0	0.00	51.00	3	13,115	0.02%
2023/12/19	14	51.96	9	51.30	51.00	5	13,050	0.04%
2023/12/18	2.4	52.14	5	52.64	53.50	-2.6	12,753	-0.02%
2023/12/15	9	53.53	7	52.91	52.50	2	12,512	0.02%
2023/12/14	8	54.35	139	54.36	53.20	-131	12,311	-1.06%	大賣/鉅額交易
2023/12/13	132	53.31	6.1	53.50	53.60	125.9	11,917	1.06%	大買/鉅額交易
2023/12/12	17	54.38	426	53.91	53.30	-409	11,899	-3.44%	大賣/鉅額交易
2023/12/11	40	54.86	47.2	54.44	53.90	-7.2	11,702	-0.06%
2023/12/08	10.1	53.69	35	54.06	53.80	-24.9	11,084	-0.22%
2023/12/07	4	50.23	7	50.10	49.80	-3	10,438	-0.03%
2023/12/06	1	51.20	3	50.93	51.00	-2	10,354	-0.02%
2023/12/05	25	50.65	4	50.50	50.00	21	10,287	0.20%
2023/12/04	17	51.49	21	51.89	51.10	-4	10,257	-0.04%
2023/12/01	173	54.38	27	53.94	52.80	146	10,127	1.44%	大買/鉅額交易
2023/11/30	75.9	53.52	168	53.24	53.10	-92.1	9,951	-0.93%	大賣/
2023/11/29	125	52.05	20	52.66	53.80	105	9,716	1.08%	大買/鉅額交易
2023/11/28	288	53.03	28	52.64	52.60	260	9,245	2.81%	大買/鉅額交易
2023/11/27	26.1	51.89	34	51.38	50.40	-7.9	8,622	-0.09%
2023/11/24	60	53.87	31.2	53.58	53.50	28.8	8,249	0.35%
2023/11/22	12	49.63	17	49.68	50.20	-5	5,951	-0.08%
2023/11/21	54	49.84	20.3	48.80	48.20	33.7	5,352	0.63%
2023/11/20	2	46.21	15.4	47.33	47.95	-13.3	4,382	-0.30%
2023/11/17	0	0.00	1	43.70	43.60	-1	4,030	-0.02%
2023/11/15	11.1	44.81	16	44.70	43.95	-4.9	3,944	-0.12%
2023/11/14	4	43.53	22	43.58	43.95	-18	3,733	-0.48%
2023/11/13	1	43.50	2	43.45	44.00	-1	3,665	-0.03%
2023/11/10	1	42.50	0	0.00	42.45	1	3,600	0.03%
2023/11/09	0	0.00	1.1	43.08	42.60	-1.1	3,570	-0.03%
2023/11/08	7	43.07	1.4	43.02	42.90	5.6	3,588	0.16%
2023/11/07	19	43.84	15	44.03	43.95	4	3,510	0.11%
2023/11/06	0	0.00	2	42.40	43.60	-2	3,345	-0.06%
2023/11/03	3	41.70	2	42.18	41.70	1	3,265	0.03%
2023/11/02	5	42.21	9.1	42.20	42.15	-4.1	3,269	-0.12%
2023/11/01	1	41.40	0	0.00	41.40	1	3,258	0.03%
2023/10/31	1	40.80	0	0.00	40.80	1	3,246	0.03%
2023/10/30	2	42.50	1	41.46	42.30	1	3,253	0.03%
2023/10/27	1	41.30	0	0.00	41.25	1	3,223	0.03%
2023/10/26	11	42.72	6	42.83	41.80	5	3,250	0.15%
2023/10/25	25	43.54	32	43.91	43.85	-7	3,251	-0.22%
2023/10/24	5	40.65	0	0.00	41.10	5	3,342	0.15%
2023/10/20	2	40.35	0	0.00	41.25	2	3,501	0.06%
2023/10/19	2	41.85	0	42.30	41.90	2	3,520	0.06%
2023/10/18	4	42.88	2.3	43.02	42.20	1.7	3,518	0.05%
2023/10/17	1	43.20	5	43.20	42.30	-4	3,517	-0.11%
2023/10/13	0	0.00	2	43.23	43.15	-2	3,695	-0.05%
2023/10/12	0	0.00	7.1	43.84	43.75	-7.1	3,758	-0.19%
2023/10/11	7	43.32	5	42.82	42.05	2	3,735	0.05%
2023/10/06	7.1	42.28	9	42.70	43.45	-2	3,671	-0.05%
2023/10/05	0	0.00	1	41.65	41.35	-1	3,598	-0.03%
2023/10/04	1	41.65	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	42.30	3	42.78	42.05	-2	3,598	-0.06%
2023/10/02	22	41.40	30	41.66	41.60	-8	3,557	-0.23%
2023/09/26	3	40.77	0	0.00	40.00	3	3,531	0.08%
2023/09/25	1	42.00	1	42.65	41.85	0	3,493	0.00%
2023/09/22	1	41.35	1	41.75	42.00	0	3,505	0.00%
2023/09/21	2	42.23	2	42.30	41.90	0	3,526	0.00%
2023/09/20	0	0.00	1	42.95	42.40	-1	3,521	-0.03%
2023/09/19	5	42.94	5	43.54	42.65	0	3,549	0.00%
2023/09/18	2	43.30	0	0.00	43.15	2	3,554	0.06%
2023/09/15	2.1	43.52	7	43.74	43.95	-4.9	3,572	-0.14%
2023/09/14	3	42.93	5	43.34	43.25	-2	3,515	-0.06%
2023/09/13	4	41.76	0	0.00	41.50	4	3,505	0.11%
2023/09/12	1	41.95	2	42.20	42.00	-1	3,582	-0.03%
2023/09/11	0	0.00	2	42.45	41.80	-2	3,617	-0.06%
2023/09/08	5	43.15	3	43.01	42.35	2	3,684	0.05%
2023/09/07	8	44.23	19	44.27	44.10	-11	3,710	-0.30%
2023/09/06	12	43.68	11	43.84	43.50	1	3,614	0.03%
2023/09/05	7	43.79	5	43.66	43.40	2	3,523	0.06%
2023/09/04	2	42.05	1	41.95	42.40	1	3,340	0.03%
2023/09/01	1	41.05	2	41.30	41.15	-1	3,293	-0.03%
2023/08/31	8	41.92	3	41.98	41.35	5	3,266	0.15%
2023/08/30	1	41.20	0	0.00	40.70	1	3,207	0.03%
2023/08/29	0	0.00	3	39.55	39.65	-3	3,229	-0.09%
2023/08/25	1	39.50	1	38.30	39.00	0	3,489	0.00%
2023/08/24	2	39.13	0.1	39.20	38.95	1.9	3,530	0.05%
2023/08/23	0	39.05	1	38.90	38.95	-1	3,612	-0.03%
2023/08/22	1	39.25	5	39.45	38.90	-4	3,634	-0.11%
2023/08/21	0	39.80	0	0.00	39.50	0	3,662	0.00%
2023/08/18	3	39.70	7	40.21	39.85	-4	3,675	-0.11%
2023/08/17	0	39.70	1	40.10	40.20	-1	3,728	-0.03%
2023/08/15	3	39.10	0	0.00	39.10	3	3,762	0.08%
2023/08/14	0	0.00	2	38.15	38.20	-2	3,789	-0.05%
2023/08/11	5	40.45	2	40.20	40.25	3	3,911	0.08%
2023/08/09	0	0.00	1	40.80	40.90	-1	3,957	-0.03%
2023/08/07	0	42.05	3	41.45	41.95	-3	3,956	-0.08%
2023/08/04	0	0.00	2	40.98	40.90	-2	3,960	-0.05%
2023/08/02	5	41.58	1	42.45	41.15	4	3,987	0.10%
2023/08/01	0	0.00	1	42.30	42.25	-1	3,964	-0.03%
2023/07/31	4	43.15	1	42.70	42.65	3	3,998	0.08%
2023/07/28	2	44.35	1	44.30	44.00	1	3,989	0.03%
2023/07/27	49	45.13	49	45.42	45.00	0	3,924	0.00%
2023/07/26	50	43.57	49	43.59	43.70	1	3,610	0.03%
2023/07/25	4	43.46	18	43.70	42.60	-14	3,529	-0.40%
2023/07/24	0	42.65	7	43.04	43.25	-7	3,515	-0.20%
2023/07/21	2	42.60	2	42.95	42.70	0	3,497	0.00%
2023/07/20	4	43.53	0.1	43.75	43.35	3.9	3,532	0.11%
2023/07/19	4	43.41	10	43.03	43.20	-6	3,479	-0.17%
2023/07/18	5	41.66	2	41.65	41.50	3	3,366	0.09%
2023/07/17	5	41.50	0	42.15	42.10	5	3,377	0.15%
2023/07/14	6.1	41.26	2	41.75	42.05	4.1	3,321	0.12%
2023/07/12	1	40.50	0	0.00	40.10	1	3,328	0.03%
2023/07/11	1	40.60	0	0.00	40.60	1	3,377	0.03%
2023/07/07	0	0.00	1	40.75	40.90	-1	3,764	-0.03%
2023/07/06	3	41.70	0	0.00	41.80	3	3,989	0.08%
2023/07/05	1	42.20	1	42.50	42.00	0	4,029	0.00%
2023/07/04	2	41.93	0	0.00	41.90	2	4,106	0.05%
2023/06/29	6	42.39	0	0.00	42.15	6	4,523	0.13%
2023/06/27	1.3	41.54	0	0.00	41.65	1.3	4,594	0.03%
2023/06/26	11	42.69	4.1	43.19	42.65	6.9	4,655	0.15%
2023/06/21	1	43.65	0	0.00	43.70	1	4,823	0.02%
2023/06/20	1	44.50	0	0.00	44.55	1	5,025	0.02%
2023/06/19	4.3	44.84	1	44.45	44.45	3.3	5,051	0.07%
2023/06/16	1	45.75	0.3	46.00	45.60	0.7	5,065	0.01%
2023/06/15	1	45.75	3	45.55	45.50	-2	5,010	-0.04%
2023/06/14	9	45.29	14	45.69	45.45	-5	4,990	-0.10%
2023/06/13	0	0.00	14	44.86	44.95	-14	4,966	-0.28%
2023/06/12	0	43.55	0	0.00	43.40	0	4,893	0.00%
2023/06/09	0	0.00	3	44.05	44.20	-3	4,924	-0.06%
2023/06/08	2	43.55	2	43.20	43.20	0	4,968	0.00%
2023/06/07	0	0.00	1	44.15	44.20	-1	5,035	-0.02%
2023/06/06	13	43.65	6	44.06	43.40	7	5,144	0.14%
2023/06/05	0	0.00	2.1	44.91	44.55	-2.1	5,204	-0.04%
2023/06/02	3	43.97	4	44.31	43.75	-1	5,230	-0.02%
2023/06/01	5	44.49	2	44.28	44.15	3	5,248	0.06%
2023/05/31	11	44.96	11	45.47	45.30	0	5,333	0.00%
2023/05/30	3	43.63	2	44.05	43.90	1	5,180	0.02%
2023/05/29	1	43.15	9	43.83	44.30	-8	5,156	-0.16%
2023/05/26	3.1	42.85	1	43.25	42.30	2.1	5,175	0.04%
2023/05/25	5	43.52	1	43.10	42.95	4	5,220	0.08%
2023/05/24	0	0.00	1	42.80	42.90	-1	5,232	-0.02%
2023/05/23	2	43.30	0	0.00	43.15	2	5,274	0.04%
2023/05/19	4	42.10	0	0.00	41.70	4	5,344	0.08%
2023/05/18	2	42.85	2	43.10	42.35	0	5,411	0.00%
2023/05/17	14	42.29	12	42.81	42.70	2	5,412	0.04%
2023/05/16	1	41.70	4	41.08	41.95	-3	5,321	-0.06%
2023/05/15	1	40.10	1	40.05	40.05	0	5,302	0.00%
2023/05/11	2	40.15	0	0.00	39.80	2	5,460	0.04%
2023/05/08	2	41.38	0	0.00	40.75	2	5,775	0.03%
2023/05/05	3	40.78	0	0.00	40.55	3	6,488	0.05%
2023/05/04	2	41.08	0	0.00	41.00	2	6,814	0.03%
2023/05/03	1.8	42.22	3	42.10	42.05	-1.2	6,917	-0.02%
2023/05/02	2	43.45	0	0.00	43.25	2	7,043	0.03%
2023/04/28	2	43.00	4	42.99	43.05	-2	7,117	-0.03%
2023/04/26	2	40.55	3	41.03	41.40	-1	7,073	-0.01%
2023/04/25	1	41.95	9	41.82	41.55	-8	7,110	-0.11%
2023/04/24	1	43.80	0	0.00	43.55	1	7,090	0.01%
2023/04/21	0	0.00	6	44.57	44.25	-6	7,131	-0.08%
2023/04/20	3	46.05	0	0.00	45.55	3	7,194	0.04%
2023/04/18	10	46.89	19	46.56	46.25	-9	7,313	-0.12%
2023/04/17	1	46.65	0	0.00	46.55	1	7,442	0.01%
2023/04/14	11	47.47	3	47.80	46.75	8	7,485	0.11%
2023/04/13	21	47.98	1	47.95	47.15	20	7,464	0.27%
2023/04/12	14	48.55	13.1	48.83	49.45	0.9	7,295	0.01%
2023/04/11	12	47.82	26	48.20	48.40	-14	7,151	-0.20%
2023/04/10	2	46.65	3	46.70	46.45	-1	7,133	-0.01%
2023/04/07	6	47.68	14	47.75	47.25	-8	7,124	-0.11%
2023/03/31	10	47.69	35	47.98	47.40	-25	7,123	-0.35%
2023/03/30	21	46.60	13.2	46.86	46.60	7.8	6,883	0.11%
2023/03/29	12	45.35	17	45.26	45.30	-5	6,775	-0.07%
2023/03/28	2	45.30	0	0.00	45.00	2	6,792	0.03%
2023/03/27	27.1	47.08	26	47.92	46.40	1.1	6,758	0.02%
2023/03/24	28	47.53	2	47.50	47.55	26	6,749	0.39%
2023/03/23	12	46.31	2	46.65	47.25	10	6,585	0.15%
2023/03/22	0	0.00	0	45.00	44.60	0	6,383	0.00%
2023/03/21	10	44.25	10	44.50	44.50	0	6,379	0.00%
2023/03/20	0	0.00	1	43.40	43.75	-1	6,379	-0.02%
2023/03/17	1	42.40	2	42.85	42.40	-1	6,415	-0.02%
2023/03/16	0	0.00	2	42.78	42.20	-2	6,449	-0.03%
2023/03/15	0	0.00	1	43.65	43.55	-1	6,491	-0.02%
2023/03/14	0	44.15	5	44.25	43.75	-5	6,575	-0.08%
2023/03/10	2	45.85	0	0.00	45.50	2	6,818	0.03%
2023/03/09	2	47.65	11	48.79	47.50	-9	7,277	-0.12%
2023/03/08	4	48.53	3	49.07	48.35	1	7,514	0.01%
2023/03/07	1	48.35	3	48.57	48.35	-2	7,530	-0.03%
2023/03/06	2	48.10	25	48.23	48.10	-23	7,537	-0.31%
2023/03/03	26.2	48.07	13.1	48.11	48.05	13.1	7,607	0.17%
2023/02/24	1	46.80	4	47.13	47.20	-3	8,332	-0.04%
2023/02/23	0	0.00	7	47.61	48.00	-7	8,294	-0.08%
2023/02/22	2	46.90	0	0.00	47.00	2	8,496	0.02%
2023/02/21	2	47.95	1	47.70	47.75	1	8,597	0.01%
2023/02/20	0	0.00	3	47.93	47.80	-3	8,852	-0.03%
2023/02/16	0	0.00	2	47.30	47.70	-2	8,979	-0.02%
2023/02/15	2	46.20	3	46.18	45.85	-1	9,173	-0.01%
2023/02/14	2	46.80	4	46.88	46.40	-2	9,329	-0.02%
2023/02/13	7	45.91	0	0.00	45.65	7	9,510	0.07%
2023/02/10	4	46.35	5	46.96	46.25	-1	10,012	-0.01%
2023/02/09	3	47.38	0	0.00	47.40	3	10,143	0.03%
2023/02/08	2	48.65	2.1	48.64	48.25	-0.1	10,137	0.00%
2023/02/07	1	47.80	1	47.70	48.05	0	10,081	0.00%
2023/02/06	4	47.75	1	47.15	48.00	3	10,100	0.03%
2023/02/03	16.1	49.02	18.1	48.38	48.00	-2	10,088	-0.02%
2023/02/02	13.1	46.62	20	46.77	46.95	-7	9,773	-0.07%
2023/02/01	7	44.81	9	44.87	44.85	-2	9,861	-0.02%
2023/01/31	7	44.42	6	43.89	45.10	1	10,004	0.01%
2023/01/30	1	43.65	3	43.50	43.55	-2	9,899	-0.02%
2023/01/17	0	0.00	4	41.60	41.55	-4	9,854	-0.04%
2023/01/13	1	42.25	2	42.20	42.15	-1	9,912	-0.01%
2023/01/10	6	43.40	6	43.50	43.20	0	9,870	0.00%
2023/01/09	13	43.72	6	43.46	43.10	7	9,794	0.07%
2023/01/06	5	42.72	2	42.90	42.75	3	9,753	0.03%
2023/01/05	22	42.46	18	42.68	42.80	4	9,746	0.04%
2023/01/04	4	41.40	10.4	41.84	41.95	-6.4	9,646	-0.07%
2023/01/03	2	39.85	2.2	40.73	40.85	-0.2	9,627	0.00%
2022/12/29	1	40.00	1	39.65	40.05	0	9,685	0.00%
2022/12/28	4	42.38	3	42.00	41.05	1	9,763	0.01%
2022/12/27	2	41.08	0	0.00	41.10	2	9,651	0.02%
2022/12/26	0	0.00	4	40.95	40.95	-4	9,696	-0.04%
2022/12/21	2	39.05	0	0.00	38.80	2	9,754	0.02%
2022/12/20	3	39.67	1	39.95	39.00	2	9,774	0.02%
2022/12/19	12	40.52	0	0.00	40.55	12	9,824	0.12%
2022/12/16	1.1	40.07	5.1	40.30	40.10	-4	9,835	-0.04%
2022/12/15	1	41.95	10	41.98	41.80	-9	9,794	-0.09%
2022/12/14	0	0.00	23	41.71	41.95	-23	9,811	-0.23%
2022/12/13	6	41.72	0	0.00	41.20	6	9,820	0.06%
2022/12/12	2	41.88	0	0.00	41.70	2	9,859	0.02%
2022/12/09	2	43.60	2	43.85	42.70	0	9,860	0.00%
2022/12/08	11	43.15	0	0.00	43.55	11	9,829	0.11%
2022/12/07	5	43.29	8.4	44.64	42.80	-3.4	9,854	-0.03%
2022/12/06	8.1	45.51	10	45.52	44.75	-1.9	9,804	-0.02%
2022/12/05	11.1	46.96	3	46.61	46.50	8.1	9,717	0.08%
2022/12/02	3	45.97	18.5	46.21	46.25	-15.5	9,591	-0.16%
2022/12/01	37.3	46.77	12	47.21	45.20	25.3	9,427	0.27%
2022/11/30	6.5	45.57	16.4	45.23	45.30	-9.9	8,980	-0.11%
2022/11/29	1.2	42.96	1.1	43.45	43.55	0.1	8,727	0.00%
2022/11/25	20	43.30	2	43.15	42.90	18	8,669	0.21%
2022/11/24	20	42.24	24	42.60	43.90	-4	8,568	-0.05%
2022/11/23	7	42.11	1.2	42.14	42.25	5.8	8,440	0.07%
2022/11/22	19.5	42.99	27	42.54	41.65	-7.5	8,306	-0.09%
2022/11/21	3	40.55	5	40.60	40.45	-2	7,793	-0.03%
2022/11/18	16	41.08	18	41.33	40.60	-2	7,794	-0.03%
2022/11/17	9	40.67	5	40.53	40.40	4	7,570	0.05%
2022/11/16	5	40.30	67	40.17	40.60	-62	7,472	-0.83%
2022/11/15	3	39.20	0	0.00	39.15	3	7,217	0.04%
2022/11/14	1	39.50	3	39.60	39.45	-2	7,152	-0.03%
2022/11/11	8	40.26	2	40.73	38.95	6	7,086	0.08%
2022/11/10	5	38.78	25.2	39.40	38.90	-20.2	6,848	-0.29%
2022/11/09	3	38.60	21.4	38.84	38.80	-18.4	6,755	-0.27%
2022/11/08	114.4	37.52	15.2	37.96	37.55	99.2	6,709	1.48%	大買/
2022/11/07	10	38.05	12	37.09	38.25	-2	6,292	-0.03%
2022/11/04	10	34.65	11	34.94	34.80	-1	6,173	-0.02%
2022/11/03	0	0.00	5.3	34.77	34.85	-5.3	6,121	-0.09%
2022/11/02	12	34.73	11	35.10	34.75	1	6,078	0.02%
2022/11/01	3	34.40	0	0.00	34.50	3	6,018	0.05%
2022/10/31	13	34.87	8.2	34.89	34.80	4.8	5,902	0.08%
2022/10/28	61	33.67	88.9	33.65	33.95	-27.9	5,566	-0.50%
2022/10/27	16	32.41	11.1	32.62	32.40	4.9	5,176	0.09%
2022/10/25	5	31.40	11	31.75	31.25	-6	4,968	-0.12%
2022/10/24	16	32.14	5	32.40	31.85	11	4,995	0.22%
2022/10/19	3	32.43	2	31.93	32.10	1	5,119	0.02%
2022/10/18	0	0.00	2.1	32.79	32.70	-2.1	5,154	-0.04%
2022/10/17	3	31.07	0	0.00	32.30	3	5,289	0.06%
2022/10/14	0.1	31.95	10	31.25	31.70	-9.9	5,412	-0.18%
2022/10/13	2.2	31.53	3	29.25	29.25	-0.8	5,512	-0.02%
2022/10/12	0	0.00	1	32.15	31.75	-1	5,457	-0.02%
2022/10/11	1	31.80	0	0.00	31.60	1	5,475	0.02%
2022/10/06	0	0.00	3	35.30	35.20	-3	5,629	-0.05%
2022/10/05	3	36.25	3	36.08	34.95	0	5,636	0.00%
2022/10/04	14	36.22	4	36.13	35.65	10	5,617	0.18%
2022/10/03	7	35.59	14	35.89	35.60	-7	5,559	-0.13%
2022/09/30	3	33.28	7	33.44	34.10	-4	5,627	-0.07%
2022/09/29	7	34.69	7	34.14	33.10	0	5,738	0.00%
2022/09/28	2	34.93	4	32.83	32.60	-2	5,819	-0.03%
2022/09/27	1	35.70	2	35.70	35.70	-1	5,958	-0.02%
2022/09/26	2	34.60	9	35.61	34.50	-7	6,078	-0.12%
2022/09/23	3	38.10	4	38.11	37.80	-1	6,239	-0.02%
2022/09/22	1.2	38.86	1.2	39.11	39.40	0	6,308	0.00%
2022/09/21	8.2	38.76	1	38.30	38.50	7.2	6,365	0.11%
2022/09/20	8	39.68	12	39.48	39.45	-4	6,477	-0.06%
2022/09/19	1	38.65	10	38.73	38.80	-9	6,824	-0.13%
2022/09/16	0	0.00	2	40.20	39.65	-2	7,069	-0.03%
2022/09/15	1	41.90	3	42.10	41.50	-2	7,099	-0.03%
2022/09/14	4	41.20	1	40.90	41.40	3	7,206	0.04%
2022/09/13	15	46.29	2	46.70	46.15	13	7,262	0.18%
2022/09/12	0	0.00	6	47.81	47.30	-6	7,346	-0.08%
2022/09/08	5	47.17	0	0.00	46.70	5	7,432	0.07%
2022/09/07	5	46.85	0	0.00	46.60	5	7,553	0.07%
2022/09/06	1	49.85	0	0.00	47.35	1	7,572	0.01%
2022/09/05	12	50.81	11	52.72	50.00	1	7,599	0.01%
2022/09/02	6	52.78	11	52.95	53.10	-5	7,636	-0.07%
2022/09/01	5	52.22	6	52.07	52.10	-1	7,613	-0.01%
2022/08/31	5	51.88	5	52.28	52.70	0	7,630	0.00%
2022/08/30	4	50.30	20	51.77	51.90	-16	7,728	-0.21%
2022/08/29	3	49.93	0	0.00	50.00	3	7,732	0.04%
2022/08/26	10	52.58	0	0.00	52.20	10	7,805	0.13%
2022/08/25	1	51.90	9	52.57	52.00	-8	8,220	-0.10%
2022/08/24	0	0.00	11	51.56	51.20	-11	8,305	-0.13%
2022/08/23	1	51.80	0	0.00	52.30	1	8,552	0.01%
2022/08/22	0	0.00	1	51.90	51.60	-1	8,669	-0.01%
2022/08/19	7	52.43	7	52.46	51.50	0	8,818	0.00%
2022/08/18	1	50.40	2	51.10	51.70	-1	8,915	-0.01%
2022/08/17	2	51.60	0	0.00	51.30	2	9,106	0.02%
2022/08/16	6	51.70	5	51.40	51.50	1	9,326	0.01%
2022/08/15	5	52.36	27.5	51.83	52.10	-22.5	9,447	-0.24%
2022/08/12	7	48.39	9	49.41	49.40	-2	9,588	-0.02%
2022/08/11	3.1	47.63	6	48.99	47.15	-2.9	9,883	-0.03%
2022/08/10	1	47.25	16.1	47.74	47.25	-15.1	10,563	-0.14%
2022/08/09	1.1	48.55	2	49.03	48.55	-0.9	10,981	-0.01%
2022/08/08	4	47.18	8	47.48	48.45	-4	11,091	-0.04%
2022/08/05	4	48.40	2	48.40	48.30	2	11,205	0.02%
2022/08/04	3	47.43	2	48.35	47.65	1	11,322	0.01%
2022/08/03	11.1	48.43	1	48.55	47.95	10.1	11,415	0.09%
2022/08/02	7	49.58	0	0.00	49.85	7	11,556	0.06%
2022/08/01	1	51.80	5	51.86	51.80	-4	11,645	-0.03%
2022/07/29	8	51.58	0	0.00	51.30	8	11,832	0.07%
2022/07/28	4.1	51.25	2	50.75	50.50	2.1	12,076	0.02%
2022/07/27	3	51.27	2	50.65	51.80	1	12,067	0.01%
2022/07/26	5.1	51.01	14	51.32	50.60	-8.9	12,082	-0.07%
2022/07/25	8	53.49	7	53.69	53.10	1	12,159	0.01%
2022/07/22	48	55.20	13	56.08	53.50	35	12,203	0.29%
2022/07/21	9	54.00	5.2	54.18	54.60	3.8	12,211	0.03%
2022/07/20	4	53.68	8.5	53.20	52.80	-4.5	12,141	-0.04%
2022/07/19	0.1	51.50	0	0.00	51.20	0.1	12,121	0.00%
2022/07/18	0.2	51.60	5	51.60	51.60	-4.9	12,265	-0.04%
2022/07/15	8.1	49.77	3	50.33	50.90	5.1	12,369	0.04%
2022/07/14	7	49.00	13	49.34	49.85	-6	12,392	-0.05%
2022/07/13	5	48.67	17.1	48.97	47.30	-12.1	12,370	-0.10%
2022/07/12	20	47.89	15.1	46.72	46.40	4.9	12,471	0.04%
2022/07/11	15	49.84	1.1	50.06	49.55	13.9	12,595	0.11%
2022/07/08	4.1	50.75	9	51.11	50.20	-4.9	12,660	-0.04%
2022/07/07	2	48.15	4.2	49.27	49.85	-2.2	12,593	-0.02%
2022/07/06	18	49.70	12	49.55	47.05	6	12,540	0.05%
2022/07/05	7.1	49.57	7	49.95	49.85	0.1	12,587	0.00%
2022/07/04	5	49.35	3	49.58	48.70	2	12,456	0.02%
2022/07/01	5	50.53	28	52.36	49.50	-23	12,473	-0.18%
2022/06/30	9	55.86	4	55.78	55.00	5	12,261	0.04%
2022/06/29	5.1	57.57	3	57.83	57.90	2.1	12,205	0.02%
2022/06/28	18.1	59.88	31	60.13	59.30	-12.9	12,197	-0.11%
2022/06/27	22.1	62.09	24	62.29	61.60	-1.9	12,393	-0.02%
2022/06/24	32	58.14	14	59.39	59.30	18	12,246	0.15%
2022/06/23	5	56.50	31	55.88	55.80	-26	12,032	-0.22%
2022/06/22	2	58.15	6	56.67	56.30	-4	12,226	-0.03%
2022/06/21	7.1	58.91	6	58.80	59.70	1.1	12,337	0.01%
2022/06/20	20	60.90	17.2	59.07	57.80	2.8	12,706	0.02%
2022/06/17	10	61.27	9	61.60	62.90	1	12,700	0.01%
2022/06/16	19	64.75	14.3	63.12	62.00	4.7	12,794	0.04%
2022/06/15	7	64.36	6	64.52	63.90	1	12,834	0.01%
2022/06/14	5	63.44	7	63.97	64.60	-2	13,111	-0.02%
2022/06/13	21	64.67	15	65.09	63.80	6	13,131	0.05%
2022/06/10	4	67.23	1	67.50	67.40	3	13,181	0.02%
2022/06/09	9	68.78	9	68.44	68.40	0	13,263	0.00%
2022/06/08	22	69.33	25.1	69.64	69.10	-3.1	13,355	-0.02%
2022/06/07	11.1	68.20	3.3	68.43	68.40	7.8	13,423	0.06%
2022/06/06	12.2	69.00	8.2	69.09	68.90	4	13,620	0.03%
2022/06/02	23	71.43	44	71.55	70.40	-21	13,962	-0.15%
2022/06/01	25.2	69.81	19	69.48	69.30	6.2	13,802	0.04%
2022/05/31	9	69.40	15	69.79	68.90	-6	14,118	-0.04%
2022/05/30	17	69.06	20	69.30	68.60	-3	14,668	-0.02%
2022/05/27	18	68.11	36	68.75	68.30	-18	14,961	-0.12%
2022/05/26	37	67.08	20	67.24	66.60	17	14,941	0.11%
2022/05/25	16	67.34	19	67.89	67.80	-3	15,077	-0.02%
2022/05/24	27	67.10	13	66.41	65.80	14	15,192	0.09%
2022/05/23	24	68.66	29.1	68.93	68.00	-5.1	15,277	-0.03%
2022/05/20	43	68.53	24.1	68.62	68.10	18.9	15,435	0.12%
2022/05/19	34.2	66.54	41.1	68.13	70.00	-6.9	15,942	-0.04%
2022/05/18	112.2	69.15	96.4	68.32	67.20	15.8	16,525	0.10%	大買/
2022/05/17	11.3	66.66	11	66.20	68.30	0.3	16,955	0.00%
2022/05/16	12	63.46	11	63.15	62.10	1	16,809	0.01%
2022/05/13	2	61.40	5.2	61.46	61.90	-3.2	16,839	-0.02%
2022/05/12	4.1	59.94	6	60.12	59.00	-1.9	16,891	-0.01%
2022/05/11	5	60.78	2	60.50	59.90	3	17,012	0.02%
2022/05/10	15	61.53	20	61.98	62.00	-5	17,418	-0.03%
2022/05/09	3	64.60	3	63.77	62.70	0	17,530	0.00%
2022/05/06	20	66.90	18	66.72	66.80	2	17,569	0.01%
2022/05/05	11	66.94	13	66.99	67.90	-2	17,534	-0.01%
2022/05/04	7	63.47	6	63.42	63.00	1	17,352	0.01%
2022/05/03	5	63.00	6	63.27	63.70	-1	17,458	-0.01%
2022/04/29	10.2	63.40	5	62.66	61.80	5.2	17,637	0.03%
2022/04/28	0	0.00	2	59.30	60.60	-2	17,631	-0.01%
2022/04/27	4	59.25	6	59.78	60.70	-2	17,644	-0.01%
2022/04/26	4	62.75	2	63.80	62.00	2	17,537	0.01%
2022/04/25	4	63.70	4	65.23	64.10	0	17,601	0.00%
2022/04/22	2	67.70	1	67.20	67.20	1	17,733	0.01%
2022/04/21	13	67.86	35.1	68.04	70.00	-22.1	17,835	-0.12%
2022/04/20	4.1	65.63	7	65.86	66.10	-2.9	17,915	-0.02%
2022/04/19	24.1	65.45	2	66.90	64.40	22.1	18,028	0.12%
2022/04/18	12.3	64.83	34	64.16	66.00	-21.7	18,329	-0.12%
2022/04/15	15.1	66.38	6	66.40	65.50	9.1	18,381	0.05%
2022/04/14	3.1	71.36	2	70.20	70.30	1.1	18,490	0.01%
2022/04/13	1	72.00	0.2	72.10	72.00	0.8	18,664	0.00%
2022/04/12	0	0.00	4	71.15	71.10	-4	18,955	-0.02%
2022/04/11	11.2	71.14	4	71.23	70.60	7.2	19,130	0.04%
2022/04/08	16	75.34	3	74.63	74.90	13	19,137	0.07%
2022/04/07	20.2	76.78	5	75.32	74.60	15.2	19,217	0.08%
2022/04/06	4.1	79.58	5	79.54	79.50	-0.9	19,293	0.00%
2022/04/01	10.1	79.94	2	79.65	81.00	8.1	19,567	0.04%
2022/03/31	13.1	81.51	1	80.50	80.50	12.1	19,790	0.06%
2022/03/30	19	84.33	16	84.38	83.00	3	20,213	0.01%
2022/03/29	9	83.34	15	83.87	83.50	-6	20,437	-0.03%
2022/03/28	12	80.63	6.1	80.52	81.60	5.9	21,423	0.03%
2022/03/25	8.6	82.96	9	84.40	80.90	-0.4	22,329	0.00%
2022/03/24	6	83.08	11	83.40	84.00	-5	23,498	-0.02%
2022/03/23	21	83.65	67	83.32	83.00	-46	24,950	-0.18%
2022/03/22	18	78.99	4	79.48	80.30	14	26,654	0.05%
2022/03/21	9.2	79.65	4	79.03	79.40	5.2	28,217	0.02%
2022/03/18	4	78.43	76	78.43	78.90	-72	28,579	-0.25%
2022/03/17	1	78.80	9	78.30	78.80	-8	28,921	-0.03%
2022/03/16	3	74.83	11.1	74.92	73.70	-8.1	29,336	-0.03%
2022/03/15	8.1	74.51	0	0.00	73.40	8.1	31,129	0.03%
2022/03/14	1	77.90	5.1	78.14	77.70	-4.1	31,368	-0.01%
2022/03/11	2.1	78.55	2	77.70	77.60	0.1	31,698	0.00%
2022/03/10	10	79.30	35	79.43	78.60	-25	31,936	-0.08%
2022/03/09	8.1	76.38	17	76.54	76.50	-8.9	32,439	-0.03%
2022/03/08	47	76.55	31	74.76	74.00	16	32,770	0.05%
2022/03/07	47	80.96	3	80.40	79.40	44	32,888	0.13%
2022/03/04	46	86.58	91.1	86.64	85.10	-45.1	33,745	-0.13%
2022/03/03	65.1	87.51	93.1	87.40	85.90	-28	33,963	-0.08%
2022/03/02	25.1	83.74	36	83.70	85.40	-10.9	33,910	-0.03%
2022/03/01	49	81.02	57	81.79	82.20	-8	34,540	-0.02%
2022/02/25	56	80.24	51	79.99	78.80	5	35,296	0.01%
2022/02/24	45	78.82	3	78.30	77.60	42	35,937	0.12%
2022/02/23	41	82.48	45	82.78	83.10	-4	35,821	-0.01%
2022/02/22	42	82.75	13.1	82.23	80.80	28.9	35,758	0.08%
2022/02/21	112.2	88.67	112	88.32	85.00	0.2	35,579	0.00%	大買/大賣/
2022/02/18	107	86.29	137.1	86.88	87.90	-30.1	34,946	-0.09%	大買/大賣/
2022/02/17	119.1	84.02	122.1	84.22	84.40	-3	34,383	-0.01%	大買/大賣/
2022/02/16	3	79.33	14	80.46	81.90	-11	33,448	-0.03%
2022/02/15	6	75.53	1	77.00	74.50	5	33,416	0.01%
2022/02/14	7	77.04	4	77.55	76.50	3	33,624	0.01%
2022/02/11	7.3	81.32	5.1	81.58	80.80	2.2	33,718	0.01%
2022/02/10	29.2	79.62	37	80.45	81.60	-7.8	33,827	-0.02%
2022/02/09	35	77.05	33.5	77.49	77.80	1.5	33,619	0.00%
2022/02/08	8	73.18	4	74.90	76.00	4	33,705	0.01%
2022/02/07	4	70.05	4.1	71.86	73.00	-0.1	36,036	0.00%
2022/01/26	10.2	71.23	13	71.45	70.80	-2.8	38,056	-0.01%
2022/01/25	11.2	73.14	13.1	73.11	70.70	-1.8	39,434	0.00%
2022/01/24	5.1	71.47	23.4	72.06	73.90	-18.3	39,393	-0.05%
2022/01/21	8.2	75.61	1	76.20	74.30	7.2	40,412	0.02%
2022/01/20	5	78.36	3	79.20	78.10	2	41,216	0.00%
2022/01/19	6	77.55	3	78.30	78.80	3	42,442	0.01%
2022/01/18	6.1	79.68	5	79.70	78.50	1.1	44,432	0.00%
2022/01/17	12.6	78.15	9.3	78.53	79.50	3.3	45,506	0.01%
2022/01/14	10.1	76.44	11	75.48	76.90	-0.9	46,498	0.00%
2022/01/13	10.6	76.63	8.2	76.83	76.70	2.4	48,107	0.00%
2022/01/12	14.6	78.68	15.1	78.37	78.30	-0.5	48,652	0.00%
2022/01/11	23.5	77.56	13	77.02	77.50	10.5	48,746	0.02%
2022/01/10	11.2	81.55	31.6	80.21	81.30	-20.4	48,443	-0.04%
2022/01/07	74.5	82.14	19	83.77	81.30	55.5	48,328	0.11%
2022/01/06	31.2	85.46	6	85.37	86.00	25.2	48,177	0.05%
2022/01/05	35.3	85.23	13	85.18	84.40	22.3	48,157	0.05%
2022/01/04	33.3	90.77	30	89.70	88.10	3.3	48,013	0.01%
2022/01/03	17	90.84	7	91.27	91.90	10	48,235	0.02%
2021/12/30	3.1	90.47	9	91.80	90.40	-5.9	48,191	-0.01%
2021/12/29	17.1	90.87	23	91.03	91.50	-6	48,315	-0.01%
2021/12/28	21	91.81	17.3	91.01	90.60	3.8	48,344	0.01%
2021/12/27	8.1	92.63	10	92.67	92.10	-1.9	48,372	0.00%
2021/12/24	30.1	93.43	26.1	94.17	92.40	4	48,445	0.01%
2021/12/23	25.2	92.95	28.1	93.50	93.20	-2.9	48,136	-0.01%
2021/12/22	59.3	95.54	60.2	96.01	93.20	-0.9	47,821	0.00%
2021/12/21	40.2	94.95	44	94.65	94.50	-3.8	46,950	-0.01%
2021/12/20	101	95.08	129.2	94.73	92.20	-28.2	46,584	-0.06%	大買/大賣/
2021/12/17	101.2	95.32	88.2	93.55	91.90	13	45,674	0.03%	大買/
2021/12/16	58.2	95.19	86.9	96.46	99.90	-28.7	44,484	-0.06%
2021/12/15	78.3	87.75	92	88.05	90.90	-13.7	42,683	-0.03%
2021/12/14	37.2	82.12	34.1	83.10	83.30	3.1	41,401	0.01%
2021/12/13	38.1	82.51	18.1	83.27	82.20	20.1	41,340	0.05%
2021/12/10	77.3	87.33	61.2	86.75	85.10	16.1	40,959	0.04%
2021/12/09	67.2	89.28	74.7	90.16	87.90	-7.5	40,319	-0.02%
2021/12/08	17	85.54	11	87.04	84.50	6	38,530	0.02%
2021/12/07	23	86.36	10.1	87.31	85.00	12.9	38,521	0.03%
2021/12/06	26.2	85.99	13	86.15	86.30	13.2	38,274	0.03%
2021/12/03	33.2	87.47	41.2	87.17	87.60	-8	38,237	-0.02%
2021/12/02	68.3	87.89	43	86.50	84.20	25.3	38,006	0.07%
2021/12/01	23.2	87.94	27	87.36	90.00	-3.8	37,940	-0.01%
2021/11/30	71.8	89.57	59.1	89.58	87.30	12.7	38,752	0.03%
2021/11/29	22	83.23	46.4	83.06	85.50	-24.4	39,393	-0.06%
2021/11/26	27.1	83.81	92	83.88	83.60	-64.9	39,293	-0.17%
2021/11/25	42.4	91.03	30.5	91.23	86.60	11.9	38,770	0.03%
2021/11/24	32.2	89.29	27.8	88.71	87.50	4.4	37,925	0.01%
2021/11/23	38.4	92.90	22	92.62	90.90	16.4	37,256	0.04%
2021/11/22	28.1	100.51	4.6	100.98	101.00	23.5	36,538	0.06%
2021/11/19	3	97.63	30.1	95.88	97.80	-27.1	36,553	-0.07%
2021/11/18	12.4	93.54	6	93.25	91.50	6.4	36,690	0.02%
2021/11/17	14	90.36	6	90.65	90.10	8	36,818	0.02%
2021/11/16	4.1	88.65	13.4	88.56	90.00	-9.3	36,964	-0.03%
2021/11/15	51.2	81.32	38	80.30	82.00	13.2	37,188	0.04%
2021/11/12	43.1	78.52	10.3	80.17	81.50	32.8	37,436	0.09%
2021/11/11	37.1	77.27	21	76.32	76.20	16.1	37,598	0.04%
2021/11/10	32.7	83.23	19	82.73	82.50	13.7	37,702	0.04%
2021/11/09	13	81.60	16	81.69	80.50	-3	37,964	-0.01%
2021/11/08	9	78.18	18	79.56	82.50	-9	37,930	-0.02%
2021/11/05	13	73.28	24	72.80	75.80	-11	38,188	-0.03%
2021/11/04	106	79.08	76	78.11	75.00	30	38,440	0.08%	大買/
2021/11/03	125.1	73.24	112.2	72.13	77.80	12.9	36,561	0.04%	大買/大賣/
2021/11/02	62.2	71.17	54	71.13	71.80	8.2	34,760	0.02%
2021/11/01	65	65.30	5	65.30	65.30	60	33,725	0.18%
2021/10/29	33	57.65	80	58.34	59.40	-47	34,515	-0.14%
2021/10/28	123	54.94	89	55.27	54.00	34	33,702	0.10%	大買/
2021/10/27	201	54.45	196	54.94	54.80	5	33,550	0.01%	大買/大賣/
2021/10/26	124	53.94	105	54.54	53.30	19	33,331	0.06%	大買/大賣/
2021/10/25	103	51.67	103.5	52.02	51.90	-0.5	32,523	0.00%	大買/大賣/
2021/10/22	152	50.52	139	49.77	49.25	13	32,386	0.04%	大買/大賣/
2021/10/21	198	49.85	212	49.88	50.10	-14	31,665	-0.04%	大買/大賣/
2021/10/20	43	45.95	94	46.17	47.80	-51	30,731	-0.17%
2021/10/19	45	43.90	35.4	43.82	43.70	9.6	31,667	0.03%
2021/10/18	20	42.43	30	42.48	42.35	-10	32,925	-0.03%
2021/10/15	14	41.99	13	41.80	41.70	1	33,757	0.00%
2021/10/14	49	41.14	38	41.09	40.90	11	34,392	0.03%
2021/10/13	53	42.47	24.2	41.44	41.25	28.8	34,686	0.08%
2021/10/12	31	44.08	14	44.16	44.35	17	35,497	0.05%
2021/10/08	40.2	44.08	53	44.10	44.00	-12.8	37,557	-0.03%
2021/10/07	5	41.56	7	41.79	41.90	-2	37,643	-0.01%
2021/10/06	21.2	41.04	27	41.09	40.10	-5.8	37,892	-0.02%
2021/10/05	36	39.95	22	39.98	41.40	14	38,082	0.04%
2021/10/04	10.5	41.29	7	41.69	39.00	3.5	38,070	0.01%
2021/10/01	29.1	44.11	18	42.87	42.50	11.1	38,249	0.03%
2021/09/30	16	44.35	32	44.50	45.55	-16	38,951	-0.04%
2021/09/29	26	44.66	41	44.19	43.90	-15	40,389	-0.04%
2021/09/28	33	47.07	40	46.39	45.95	-7	40,608	-0.02%
2021/09/27	47	47.49	61	47.93	47.50	-14	40,485	-0.03%
2021/09/24	45	45.98	66	46.59	47.40	-21	40,029	-0.05%
2021/09/23	39	46.54	41	46.26	45.30	-2	39,699	-0.01%
2021/09/22	63	44.74	54.1	44.83	45.00	8.9	39,650	0.02%
2021/09/17	43	43.82	79	44.16	44.60	-36	39,727	-0.09%
2021/09/16	29	43.77	31	44.09	43.70	-2	39,486	-0.01%
2021/09/15	14	41.81	15	42.12	41.65	-1	39,011	0.00%
2021/09/14	18.1	43.66	13	43.17	43.00	5.1	39,015	0.01%
2021/09/13	8	43.49	0	0.00	43.75	8	38,950	0.02%
2021/09/10	15	44.02	29	44.26	44.40	-14	38,865	-0.04%
2021/09/09	19.1	42.49	17	42.88	43.05	2.1	38,532	0.01%
2021/09/08	28	42.43	35	42.43	42.65	-7	38,393	-0.02%
2021/09/07	56	42.64	86	42.00	41.95	-30	38,114	-0.08%
2021/09/06	92	45.77	30	45.10	44.65	62	37,693	0.16%
2021/09/03	82	46.82	124.1	47.39	47.75	-42.1	37,222	-0.11%	大賣/
2021/09/02	120	46.31	91	46.28	44.40	29	35,997	0.08%	大買/
2021/09/01	21.1	43.25	27	44.53	46.00	-5.9	34,383	-0.02%
2021/08/31	20	41.35	15	41.50	41.85	5	33,858	0.01%
2021/08/30	12	41.16	15	40.88	41.00	-3	33,717	-0.01%
2021/08/27	13	40.27	7	39.23	39.30	6	33,513	0.02%
2021/08/26	45	41.11	2	41.93	40.65	43	33,343	0.13%
2021/08/25	6	41.43	15	42.10	41.75	-9	33,178	-0.03%
2021/08/24	24	42.05	12	42.65	41.10	12	33,030	0.04%
2021/08/23	28	42.05	8	42.03	41.90	20	32,748	0.06%
2021/08/20	18	40.68	16	40.79	41.25	2	32,606	0.01%
2021/08/19	28	41.66	21	41.28	39.70	7	32,280	0.02%
2021/08/18	17	38.81	30	39.89	41.45	-13	31,676	-0.04%
2021/08/17	12	39.38	4	39.44	37.70	8	31,272	0.03%
2021/08/16	16	40.23	27	40.11	40.85	-11	30,935	-0.04%
2021/08/13	30	41.07	17	41.29	40.15	13	30,465	0.04%
2021/08/12	4	44.65	27	44.25	44.60	-23	29,937	-0.08%
2021/08/11	25	45.32	19	45.19	43.70	6	29,652	0.02%
2021/08/10	50	47.71	165	47.70	47.00	-115	29,092	-0.40%	大賣/鉅額交易
2021/08/09	24	47.79	43	47.21	46.75	-19	28,531	-0.07%
2021/08/06	40	51.61	19	51.95	50.30	21	27,954	0.08%
2021/08/05	48.8	52.17	26	52.20	51.60	22.8	27,647	0.08%
2021/08/04	39	52.27	30	52.22	52.10	9	27,390	0.03%
2021/08/03	23	51.08	21.5	50.58	50.00	1.5	26,617	0.01%
2021/08/02	30	50.94	29	51.13	51.20	1	26,334	0.00%
2021/07/30	137	50.11	80	50.07	49.30	57	25,659	0.22%	大買/
2021/07/29	136	49.71	132	48.99	48.35	4	24,635	0.02%	大買/大賣/
2021/07/28	47.2	49.32	39.5	49.77	48.35	7.7	23,531	0.03%
2021/07/27	37	52.80	38	53.50	53.70	-1	22,725	0.00%
2021/07/26	52	47.78	57	48.03	48.90	-5	22,499	-0.02%
2021/07/23	130	47.17	73	46.99	45.50	57	21,927	0.26%	大買/
2021/07/22	82	43.02	79.8	44.07	45.85	2.2	20,763	0.01%
2021/07/21	34	41.29	99.8	41.39	41.70	-65.8	19,908	-0.33%
2021/07/20	15	38.45	41	38.79	37.95	-26	19,913	-0.13%
2021/07/19	40	38.27	14	38.62	37.65	26	19,397	0.13%
2021/07/16	138	38.89	85	39.06	38.20	53	19,134	0.28%	大買/
2021/07/15	81	36.96	49	37.49	38.10	32	18,300	0.17%
2021/07/14	6	33.64	42	34.98	35.75	-36	16,131	-0.22%
2021/07/13	29	33.57	33	33.90	32.50	-4	15,611	-0.03%
2021/07/12	19	34.61	5	35.24	33.40	14	15,289	0.09%
2021/07/09	17	33.84	16	33.88	34.00	1	14,899	0.01%
2021/07/08	27	34.83	38	34.99	34.00	-11	14,827	-0.07%
2021/07/07	64	34.58	28	34.60	35.10	36	14,547	0.25%
2021/07/06	64	33.59	39	34.14	34.70	25	13,853	0.18%
2021/07/05	3	29.98	29.7	30.67	31.90	-26.7	12,818	-0.21%
2021/07/02	12	28.96	7	28.81	29.00	5	12,647	0.04%
2021/07/01	11	28.92	13	28.80	28.30	-2	12,890	-0.02%
2021/06/30	8	28.60	5	28.92	28.90	3	12,945	0.02%
2021/06/29	22.5	29.57	22	28.67	28.60	0.5	13,017	0.00%
2021/06/28	10	28.11	10	27.75	29.25	0	12,711	0.00%
2021/06/25	10	26.71	4	26.58	26.60	6	12,251	0.05%
2021/06/24	2	25.70	0	0.00	25.65	2	12,114	0.02%
2021/06/23	2	25.80	4	26.01	25.95	-2	12,149	-0.02%
2021/06/22	4	25.38	6	25.66	25.10	-2	12,156	-0.02%
2021/06/21	4	25.89	1	26.30	25.70	3	12,131	0.02%
2021/06/18	2	27.18	1.5	27.38	26.80	0.5	12,212	0.00%
2021/06/17	1	26.95	2	26.78	27.00	-1	12,184	-0.01%
2021/06/16	1	26.95	2	26.85	26.00	-1	12,135	-0.01%
2021/06/15	2	26.80	2	26.88	26.85	0	12,105	0.00%
2021/06/11	1	26.30	1	26.65	26.45	0	12,121	0.00%
2021/06/09	2	26.63	2	26.90	26.95	0	12,165	0.00%
2021/06/08	1	26.05	4	26.23	26.40	-3	11,988	-0.03%
2021/06/07	4	26.10	7	26.39	25.85	-3	11,947	-0.03%
2021/06/04	1	25.75	2	25.98	26.10	-1	11,855	-0.01%
2021/06/03	1	26.35	0	0.00	25.95	1	11,841	0.01%
2021/06/02	1.5	25.40	0	0.00	25.55	1.5	11,831	0.01%
2021/06/01	4	26.25	8	26.53	26.20	-4	11,793	-0.03%
2021/05/31	1	26.10	23	26.10	26.50	-22	11,751	-0.19%
2021/05/28	10	25.95	40	25.34	25.55	-30	11,981	-0.25%
2021/05/27	31.4	23.86	1	24.10	24.30	30.4	11,942	0.25%
2021/05/26	1	23.50	3	23.72	23.75	-2	11,945	-0.02%
2021/05/25	28	24.19	28	23.99	23.60	0	11,982	0.00%
2021/05/24	8	23.15	9	23.18	23.25	-1	12,050	-0.01%
2021/05/21	3	21.90	5	21.75	21.95	-2	11,999	-0.02%
2021/05/19	4	22.05	2	22.00	22.10	2	12,097	0.02%
2021/05/18	1	21.85	2	21.10	21.80	-1	12,151	-0.01%
2021/05/17	4	20.25	0	0.00	19.90	4	12,151	0.03%
2021/05/14	9	22.91	11	23.50	22.10	-2	12,055	-0.02%
2021/05/13	11	22.52	21	21.94	22.50	-10	11,986	-0.08%
2021/05/12	6.9	23.97	4	24.55	22.75	2.9	11,919	0.02%
2021/05/11	16	25.80	23	25.39	25.25	-7	11,737	-0.06%
2021/05/10	7.1	28.49	10	27.50	27.80	-2.9	11,608	-0.02%
2021/05/07	3	27.17	16	26.39	27.20	-13	11,453	-0.11%
2021/05/06	9	26.00	1	26.15	25.60	8	11,383	0.07%
2021/05/05	14	25.37	3	26.48	25.00	11	11,293	0.10%
2021/05/04	38.5	27.36	31	26.92	26.20	7.5	11,135	0.07%
2021/05/03	40	29.91	27	28.59	28.85	13	10,869	0.12%
2021/04/29	36.5	31.46	53	30.64	30.60	-16.5	10,593	-0.16%
2021/04/28	47	32.12	47.5	32.17	31.80	-0.5	10,243	0.00%
2021/04/27	56	30.18	53	31.03	30.55	3	9,693	0.03%
2021/04/26	80	29.04	64.5	29.60	29.75	15.5	8,976	0.17%
2021/04/23	21	26.22	34	26.56	27.05	-13	8,051	-0.16%
2021/04/22	17	26.24	1	27.10	25.20	16	7,897	0.20%
2021/04/21	10	26.00	6	26.63	26.75	4	7,743	0.05%
2021/04/20	2	25.88	12	25.82	25.65	-10	7,542	-0.13%
2021/04/19	17	24.97	6	24.93	24.90	11	7,507	0.15%
2021/04/16	15	24.95	5	25.40	24.90	10	7,506	0.13%
2021/04/15	4	24.86	10	25.12	25.20	-6	7,505	-0.08%
2021/04/14	13.1	25.08	12	24.39	24.65	1.1	7,507	0.01%
2021/04/13	16	27.38	23	27.05	25.65	-7	7,429	-0.09%
2021/04/12	19.1	28.34	16	28.12	27.60	3.1	7,244	0.04%
2021/04/09	9	27.77	27.5	27.49	27.35	-18.5	7,006	-0.26%
2021/04/08	7	26.44	11	26.14	26.10	-4	6,539	-0.06%
2021/04/07	11	25.22	10.7	25.28	26.90	0.3	6,411	0.00%
2021/04/06	6	24.24	5	25.14	24.55	1	6,453	0.02%
2021/04/01	3	24.00	5	24.02	24.40	-2	6,650	-0.03%
2021/03/31	5	23.30	0	0.00	23.05	5	6,498	0.08%
2021/03/30	5	22.80	0.5	22.55	22.70	4.5	6,570	0.07%
2021/03/29	2	22.55	0	0.00	22.40	2	6,634	0.03%
2021/03/25	1	22.80	1	23.40	22.75	0	6,999	0.00%
2021/03/22	0	0.00	1	24.00	23.80	-1	7,206	-0.01%
2021/03/19	2	23.70	0	0.00	23.75	2	7,246	0.03%
2021/03/17	30	24.16	1	23.70	23.60	29	7,592	0.38%
2021/03/16	0	0.00	1	23.60	23.60	-1	7,732	-0.01%
2021/03/15	0	0.00	4	23.46	24.20	-4	7,843	-0.05%
2021/03/11	0	0.00	5	22.55	22.50	-5	8,751	-0.06%
2021/03/10	0	0.00	20	22.00	22.00	-20	8,925	-0.22%
2021/03/05	5	22.55	25	22.54	22.50	-20	9,853	-0.20%
2021/03/04	2	23.15	3	23.30	22.80	-1	10,065	-0.01%
2021/03/03	4	23.59	8	24.19	23.15	-4	10,324	-0.04%
2021/03/02	5	25.30	1.2	25.30	25.30	3.8	10,218	0.04%
2021/02/26	7	23.03	12	23.00	23.00	-5	10,230	-0.05%
2021/02/25	32	23.50	0	0.00	23.55	32	10,884	0.29%
2021/02/24	11	24.30	4	24.25	24.25	7	10,966	0.06%
2021/02/23	1	23.75	41	23.47	23.40	-40	10,839	-0.37%
2021/02/22	0	0.00	15	23.58	23.90	-15	10,788	-0.14%
2021/02/19	1	22.70	0	0.00	23.10	1	10,673	0.01%
2021/02/18	31	22.80	1	22.40	22.85	30	10,663	0.28%
2021/02/17	2	21.70	0	0.00	22.45	2	10,550	0.02%
2021/02/05	0	0.00	15	21.05	20.85	-15	10,475	-0.14%
2021/02/04	0.5	20.95	0	0.00	20.95	0.5	10,468	0.00%
2021/02/01	15	20.30	0	0.00	20.05	15	10,433	0.14%
2021/01/29	1	21.05	5	21.35	20.60	-4	10,480	-0.04%
2021/01/27	5	21.19	9	21.56	21.85	-4	10,410	-0.04%
2021/01/26	5	21.50	0	0.00	21.10	5	10,385	0.05%
2021/01/22	0	0.00	2	21.03	21.25	-2	10,346	-0.02%
2021/01/21	4	21.00	2	21.13	20.85	2	10,308	0.02%
2021/01/20	5	21.50	0	0.00	21.00	5	10,282	0.05%
2021/01/19	0	0.00	1	22.00	22.00	-1	10,310	-0.01%
2021/01/18	0	0.00	11	21.05	21.50	-11	10,283	-0.11%
2021/01/15	2	22.10	10	22.75	21.90	-8	10,273	-0.08%
2021/01/14	11	23.13	61	22.86	23.25	-50	10,208	-0.49%
2021/01/13	57	22.30	6	22.25	22.65	51	10,221	0.50%
2021/01/12	11	22.03	2	21.83	21.75	9	10,497	0.09%
2021/01/11	0	0.00	4	22.40	22.80	-4	10,476	-0.04%
2021/01/08	4	22.30	2	22.30	22.50	2	10,420	0.02%
2021/01/07	9	22.81	2	23.00	23.00	7	10,327	0.07%
2021/01/06	15	22.93	71	22.57	22.75	-56	10,263	-0.55%
2021/01/05	1	23.65	1	23.85	23.70	0	10,140	0.00%
2021/01/04	1	24.10	8	24.13	24.00	-7	10,074	-0.07%
2020/12/31	4	24.75	0	0.00	24.40	4	9,957	0.04%
2020/12/30	6	25.28	0	0.00	25.10	6	9,864	0.06%
2020/12/29	32	26.50	13	25.87	25.00	19	9,700	0.20%
2020/12/28	17	25.22	28	25.78	27.10	-11	9,191	-0.12%
2020/12/25	10	24.73	8	25.15	24.65	2	8,791	0.02%
2020/12/24	19	24.87	1	25.00	24.60	18	8,713	0.21%
2020/12/23	0	24.20	0	0.00	24.35	0	8,513	0.00%
2020/12/22	4	24.58	1	25.00	23.55	3	8,524	0.04%
2020/12/21	0	0.00	4.3	25.19	24.55	-4.3	8,407	-0.05%
2020/12/18	8	24.46	6	24.52	24.25	2	8,315	0.02%
2020/12/17	2	24.25	4	23.86	23.60	-2	8,165	-0.02%
2020/12/16	0	0.00	1.6	23.15	22.95	-1.6	7,958	-0.02%
2020/12/15	5	22.93	5	23.24	22.75	0	7,936	0.00%
2020/12/14	3	24.00	1	24.10	23.85	2	7,872	0.03%
2020/12/11	12	24.73	12	24.03	24.30	0	7,860	0.00%
2020/12/10	57	24.25	12.9	23.73	23.50	44.1	7,593	0.58%
2020/12/09	1	24.75	14	24.80	24.65	-13	7,409	-0.18%
2020/12/08	97	25.20	152.1	25.11	25.30	-55.1	7,259	-0.76%	大賣/
2020/12/07	10	24.50	55.1	23.92	24.50	-45.1	6,682	-0.67%
2020/12/04	23	21.43	45.5	21.89	22.30	-22.5	6,248	-0.36%
2020/12/03	15	20.74	10	20.90	20.30	5	6,111	0.08%
2020/12/02	32	21.63	19	21.30	21.45	13	6,069	0.21%
2020/12/01	21.5	20.84	25	21.29	21.40	-3.5	6,135	-0.06%
2020/11/30	4	20.20	97	20.10	20.20	-93	5,683	-1.64%
2020/11/27	13	19.72	31	20.03	19.95	-18	5,517	-0.33%
2020/11/26	20	19.01	7.1	19.10	19.10	12.9	5,195	0.25%
2020/11/25	4	18.35	33	18.01	18.15	-29	4,977	-0.58%
2020/11/24	73	18.84	18	19.18	18.45	55	4,843	1.14%
2020/11/23	17	18.49	2	18.10	19.00	15	4,156	0.36%
2020/11/20	0	0.00	2	17.08	17.30	-2	3,988	-0.05%
2020/11/18	0	0.00	10.5	16.55	16.45	-10.5	3,954	-0.27%
2020/11/17	10	16.80	1	16.50	16.50	9	4,041	0.22%
2020/11/16	0	0.00	0.2	16.70	16.60	-0.2	4,140	0.00%
2020/11/13	0	0.00	3	16.50	16.45	-3	4,152	-0.07%
2020/11/12	1.5	16.50	0.5	16.50	16.50	1	4,158	0.02%
2020/11/11	2	16.68	0	0.00	16.65	2	4,168	0.05%
2020/11/10	5	17.40	0.3	17.25	16.75	4.7	4,182	0.11%
2020/11/09	0	0.00	1	17.45	17.45	-1	4,150	-0.02%
2020/11/06	0	0.00	1.2	17.54	17.60	-1.2	4,154	-0.03%
2020/11/04	0	0.00	3	17.22	17.25	-3	4,071	-0.07%
2020/11/02	1	16.30	1	16.35	16.35	0	4,136	0.00%
2020/10/30	5	17.07	0	0.00	16.70	5	4,179	0.12%
2020/10/29	1	17.00	1	17.20	17.15	0	4,245	0.00%
2020/10/28	4	17.76	0	0.00	17.65	4	4,385	0.09%
2020/10/27	2	17.88	0	0.00	17.70	2	4,427	0.05%
2020/10/23	0	0.00	2	19.20	18.90	-2	4,402	-0.05%
2020/10/22	16	18.66	1	19.00	18.35	15	4,398	0.34%
2020/10/21	9	18.93	0	0.00	19.00	9	4,391	0.20%
2020/10/20	41	20.29	34	20.53	19.85	7	4,334	0.16%
2020/10/19	0	0.00	10	19.05	19.05	-10	4,077	-0.25%
2020/10/15	0.1	17.50	0	17.50	17.55	0.1	4,225	0.00%
2020/10/13	0.6	17.05	0	0.00	17.05	0.6	4,797	0.01%
2020/10/12	1	16.90	0	0.00	17.15	1	4,845	0.02%
2020/10/08	0.1	17.20	2	17.30	17.20	-1.9	4,954	-0.04%
2020/10/07	2	17.65	0	0.00	17.50	2	5,256	0.04%
2020/10/06	0	0.00	2	17.30	17.30	-2	5,375	-0.04%
2020/09/30	0	0.00	5	15.88	16.45	-5	5,467	-0.09%
2020/09/29	8.1	17.18	0	0.00	15.55	8.1	5,449	0.15%
2020/09/28	1.1	17.19	0	0.00	17.05	1.1	5,473	0.02%
2020/09/16	24	9.47	25.6	9.69	9.41	-1.6	5,542	-0.03%
2020/09/15	14	9.79	2	9.73	9.69	12	5,444	0.22%
2020/09/11	8	9.48	7	9.51	9.50	1	5,211	0.02%
2020/09/07	2	10.20	0	0.00	10.05	2	5,180	0.04%
2020/09/03	0	0.00	11	10.41	10.25	-11	5,135	-0.21%
2020/09/02	0	0.00	1	10.20	10.15	-1	5,144	-0.02%
2020/09/01	5	10.25	4	10.25	10.05	1	5,150	0.02%
2020/08/31	12	10.17	1	10.20	10.05	11	5,140	0.21%
2020/08/27	1	10.45	4	10.49	10.25	-3	5,453	-0.06%
2020/08/26	32	11.84	70	10.97	10.60	-38	5,289	-0.72%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	8	9.98	10.30	-8	4,826	-0.17%
2020/08/21	1	9.32	0	0.00	9.38	1	4,749	0.02%
2020/08/20	15	9.22	27	9.38	9.22	-12	4,736	-0.25%
2020/08/19	4	9.96	0	0.00	9.94	4	4,687	0.09%
2020/08/18	0	0.00	2	9.87	9.87	-2	4,663	-0.04%
2020/08/17	1	9.90	3	9.90	9.94	-2	4,654	-0.04%
2020/08/14	0	0.00	3	9.93	9.80	-3	4,642	-0.06%
2020/08/13	6	9.94	0	0.00	9.86	6	4,635	0.13%
2020/08/12	9	9.90	10	10.00	10.10	-1	4,617	-0.02%
2020/08/11	15	10.13	4	10.09	10.40	11	4,521	0.24%
2020/08/06	2	9.77	3	9.74	9.74	-1	4,390	-0.02%
2020/08/05	10	9.87	0	0.00	9.85	10	4,378	0.23%
2020/08/03	4	9.77	0	0.00	9.77	4	4,362	0.09%
2020/07/31	2	9.97	0	0.00	9.97	2	4,350	0.05%
2020/07/30	0	0.00	10	10.00	9.99	-10	4,345	-0.23%
2020/07/29	0	0.00	3	9.83	9.82	-3	4,343	-0.07%
2020/07/28	5	9.65	25	9.81	9.51	-20	4,339	-0.46%
2020/07/27	7	10.26	2	10.25	10.10	5	4,318	0.12%
2020/07/24	22	10.54	6	10.44	10.45	16	4,274	0.37%
2020/07/23	25	11.13	5	10.89	11.05	20	4,198	0.48%
2020/07/22	6	10.82	3	10.73	11.00	3	4,048	0.07%
2020/07/21	7	10.16	7	10.16	10.60	0	3,991	0.00%
2020/07/20	2	10.00	0	0.00	10.10	2	3,962	0.05%
2020/07/17	10	10.10	2	10.05	9.95	8	3,936	0.20%
2020/07/16	1	10.45	4	10.35	10.35	-3	3,912	-0.08%
2020/07/15	6	10.36	5	10.59	10.25	1	3,905	0.03%
2020/07/14	1	10.95	4	10.75	10.60	-3	3,919	-0.08%
2020/07/13	15	10.07	19	10.04	11.45	-4	3,884	-0.10%
2020/07/10	1	10.65	0	0.00	10.65	1	3,708	0.03%
2020/07/09	10	11.90	6	11.88	11.80	4	3,645	0.11%
2020/07/08	64	13.26	30	13.28	13.10	34	3,509	0.97%
2020/07/07	8	12.50	0	0.00	12.50	8	3,052	0.26%
2020/07/06	7	10.85	0	0.00	11.40	7	3,002	0.23%
2020/07/03	25	10.22	3	10.13	10.40	22	2,902	0.76%
2020/07/02	4	9.45	3	9.39	9.47	1	2,592	0.04%
2020/07/01	1	8.24	14	8.42	8.61	-13	2,418	-0.54%
2020/06/30	1	7.82	0	0.00	7.83	1	2,297	0.04%
2020/06/24	0	0.00	2	8.17	7.96	-2	2,243	-0.09%
2020/06/23	2	8.22	5	8.37	8.37	-3	2,162	-0.14%
2020/06/17	3	7.92	0	0.00	7.89	3	2,033	0.15%
2020/06/16	4	7.99	6	7.99	7.99	-2	2,014	-0.10%
2020/06/15	0	0.00	48	8.04	8.10	-48	1,981	-2.42%
2020/06/12	2	7.35	0	0.00	7.40	2	1,893	0.11%
2020/06/11	0	0.00	10	7.52	7.50	-10	1,869	-0.53%
2020/06/10	25	7.88	17	7.85	7.90	8	1,823	0.44%
2020/06/05	3	8.15	0	0.00	8.04	3	1,673	0.18%
2020/06/04	5	8.09	2	8.35	8.19	3	1,633	0.18%
2020/06/03	24	8.18	42	8.17	8.25	-18	1,531	-1.18%
2020/05/28	5	6.27	14	6.20	6.15	-9	1,262	-0.71%
2020/05/25	4	6.07	0	0.00	6.10	4	1,449	0.28%
2020/05/22	0	0.00	2	6.22	6.22	-2	1,491	-0.13%
2020/05/19	0	0.00	10	6.15	6.17	-10	1,474	-0.68%
2020/05/15	4	6.30	1	6.29	6.22	3	1,454	0.21%
2020/05/14	0	0.00	6	6.69	6.14	-6	1,430	-0.42%
2020/05/13	4	6.68	0	0.00	6.68	4	1,409	0.28%
2020/05/12	2	6.70	0	0.00	6.73	2	1,399	0.14%
2020/05/11	16	6.72	0	0.00	6.68	16	1,390	1.15%
2020/05/08	1	6.71	0	0.00	6.65	1	1,377	0.07%
2020/05/04	1	6.50	5	6.52	6.52	-4	1,328	-0.30%
2020/04/30	5	6.73	10	6.75	6.70	-5	1,309	-0.38%
2020/04/29	8	6.30	0	0.00	6.32	8	1,278	0.63%
2020/04/23	0	0.00	9	6.17	6.08	-9	1,305	-0.69%
2020/04/22	8	6.01	0	0.00	6.05	8	1,307	0.61%
2020/04/21	0	0.00	1	6.12	6.10	-1	1,293	-0.08%
2020/04/20	0	0.00	20	6.47	6.37	-20	1,276	-1.57%
2020/04/17	29	6.67	4	6.75	6.53	25	1,265	1.98%
2020/04/16	10	6.49	10	6.30	6.49	0	1,214	0.00%
2020/04/15	8	5.87	10	5.93	5.90	-2	1,172	-0.17%
2020/04/14	0	0.00	10	5.67	5.65	-10	1,150	-0.87%
2020/04/13	0	0.00	15	5.62	5.58	-15	1,147	-1.31%
2020/04/10	0	0.00	21	5.68	5.64	-21	1,146	-1.83%
2020/04/08	10	5.56	7	5.29	5.58	3	1,136	0.26%
2020/04/06	0	5.05	0	0.00	5.08	0	1,173	0.00%
2020/04/01	0	0.00	3	5.14	5.12	-3	1,183	-0.25%
2020/03/27	1	5.05	0	0.00	5.00	1	1,218	0.08%
2020/03/25	1	4.95	0	0.00	5.01	1	1,344	0.07%
2020/03/19	10	4.14	0	0.00	4.14	10	1,454	0.69%
2020/03/18	3	4.70	0	0.00	4.59	3	1,444	0.21%
2020/03/17	3	4.64	0	0.00	4.64	3	1,449	0.21%
2020/03/13	5	5.00	0	0.00	5.08	5	1,502	0.33%
2020/03/12	2	5.70	0	0.00	5.55	2	1,487	0.13%
2020/03/11	6	6.15	10	6.20	6.00	-4	1,485	-0.27%
2020/03/05	3	6.60	10	6.62	6.57	-7	1,445	-0.48%
2020/03/04	20	6.57	0	0.00	6.57	20	1,436	1.39%
2020/03/03	0	6.71	1	6.85	6.75	-1	1,419	-0.07%
2020/02/27	100	7.04	4	7.06	7.06	96	1,355	7.08%
2020/02/26	11	7.46	122	7.46	7.46	-111	1,243	-8.93%	大賣/鉅額交易
2020/02/25	12	8.28	0	0.00	8.28	12	1,221	0.98%
2020/02/21	0	0.00	3	9.30	9.30	-3	1,173	-0.26%
2020/02/14	1	9.19	0	0.00	9.21	1	1,172	0.09%
2020/02/11	0.5	9.12	0	0.00	9.14	0.5	1,176	0.04%
2020/02/10	0	9.12	0	0.00	9.08	0	1,178	0.00%
2020/02/07	0	9.16	0	0.00	9.18	0	1,177	0.00%
2020/01/31	0.7	9.31	10	9.32	9.31	-9.3	1,172	-0.79%
2020/01/30	11	9.23	1	9.33	9.27	10	1,172	0.85%
2020/01/20	2	10.23	0	0.00	10.25	2	1,166	0.17%
2020/01/16	10	10.35	0	0.00	10.25	10	1,183	0.85%
2020/01/14	0	0.00	2	10.45	10.45	-2	1,187	-0.17%
2020/01/13	1	10.30	0	0.00	10.30	1	1,185	0.08%
2020/01/10	0	0.00	1	10.45	10.25	-1	1,187	-0.08%
2019/12/30	0	0.00	0.5	10.80	10.90	-0.5	1,141	-0.04%
2019/12/26	2	10.35	2	10.55	10.30	0	1,070	0.00%
2019/12/25	0	0.00	1	10.70	10.55	-1	1,041	-0.10%
2019/12/23	1	10.70	20	10.90	10.70	-19	1,024	-1.85%
2019/12/20	61	10.90	4	10.98	10.85	57	992	5.74%
2019/12/19	3	10.60	2	10.60	10.65	1	869	0.12%
2019/12/18	1	10.15	0	0.00	10.45	1	815	0.12%
2019/12/17	2	10.45	1	10.40	10.40	1	782	0.13%
2019/12/10	0	0.00	1	9.85	9.88	-1	679	-0.15%
2019/12/09	0	9.40	0	0.00	9.47	0	639	0.00%
2019/12/05	1	9.57	5	9.69	9.69	-4	635	-0.63%
2019/12/04	1	9.75	5	9.57	9.57	-4	641	-0.62%
2019/11/26	0	0.00	25	9.21	9.37	-25	633	-3.94%
2019/11/25	3	8.86	0	0.00	8.84	3	616	0.49%
2019/11/22	15	8.95	13	9.00	8.98	2	605	0.33%
2019/11/21	20	9.07	0	0.00	9.07	20	592	3.38%
2019/11/19	5	9.20	12	9.12	9.12	-7	589	-1.19%
2019/11/15	15	9.13	0	0.00	9.15	15	583	2.57%
2019/11/14	0	0.00	15	9.28	9.22	-15	578	-2.59%
2019/11/13	10	9.20	0	0.00	9.17	10	581	1.72%
2019/11/12	3.7	9.25	0	0.00	9.25	3.7	582	0.64%
2019/11/07	2	9.38	20	9.41	9.42	-18	580	-3.10%
2019/11/06	20	9.41	0	0.00	9.40	20	578	3.46%
2019/11/05	0	0.00	16	9.50	9.48	-16	578	-2.76%
2019/11/04	16	9.38	10	9.44	9.38	6	581	1.03%
2019/11/01	15	9.38	0	0.00	9.40	15	583	2.57%
2019/10/31	0	0.00	8	9.66	9.50	-8	585	-1.37%
2019/10/25	8	9.70	0	0.00	9.74	8	560	1.43%
2019/10/17	1	10.00	0	0.00	10.00	1	718	0.14%
2019/10/08	1	10.35	0	0.00	10.35	1	760	0.13%
2019/09/23	0	0.00	3	10.80	10.80	-3	845	-0.35%
2019/09/17	1	10.55	1.1	10.59	10.55	-0.1	840	-0.01%
2019/09/03	0	10.70	0	0.00	10.75	0	848	0.00%
2019/09/02	1	10.80	0	0.00	10.90	1	860	0.12%
2019/08/02	0	0.00	1	10.95	10.95	-1	1,298	-0.08%
2019/07/29	0	0.00	5	11.35	11.35	-5	1,290	-0.39%
2019/07/26	0	0.00	1	11.45	11.55	-1	1,278	-0.08%
2019/07/25	6	11.83	0	0.00	11.80	6	1,249	0.48%
2019/07/24	0	0.00	2	11.60	11.60	-2	1,163	-0.17%
2019/07/22	0	0.00	10	11.23	11.20	-10	1,125	-0.89%
2019/07/19	1	11.40	0	0.00	11.35	1	1,120	0.09%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/28	10	11.20	0	0.00	11.10	10	1,084	0.92%
2019/06/27	0	0.00	2	10.60	10.75	-2	1,061	-0.19%
2019/06/20	1	10.65	0	0.00	10.65	1	1,065	0.09%
2019/06/17	0	0.00	1	10.50	10.40	-1	1,065	-0.09%
2019/06/06	6	11.43	0	0.00	11.25	6	1,035	0.58%
2019/06/03	0	0.00	1	11.70	11.85	-1	996	-0.10%
2019/05/24	1	10.80	12	11.05	11.05	-11	913	-1.20%
2019/05/23	17	11.12	4	11.20	11.05	13	991	1.31%
2019/05/22	2	10.80	0	0.00	11.00	2	908	0.22%
2019/05/21	1	10.00	0	0.00	10.00	1	811	0.12%
2019/05/14	0	0.00	0.1	9.96	9.14	-0.1	819	-0.02%
2019/05/10	1	9.25	0	0.00	9.23	1	814	0.12%
2019/05/03	2	9.93	0	0.00	9.93	2	785	0.25%
2019/04/29	10	9.80	0	0.00	9.80	10	785	1.27%
2019/04/23	0	0.00	1	10.00	10.00	-1	767	-0.13%
2019/04/19	0	0.00	5	10.05	10.20	-5	757	-0.66%
2019/04/17	1	10.40	2	10.55	10.60	-1	731	-0.14%
2019/04/11	0	10.00	0	0.00	10.05	0	681	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	10.10	21	10.24	10.20	-21	658	-3.19%
2019/04/01	13	9.98	0	0.00	10.00	13	653	1.99%
2019/03/25	11	10.10	0	0.00	10.25	11	738	1.49%
2019/03/22	0	0.00	10	10.40	10.25	-10	762	-1.31%
2019/03/20	1	10.50	4.5	10.68	10.60	-3.5	778	-0.45%
2019/03/11	1	10.75	0	0.00	11.10	1	762	0.13%
2019/03/07	1	10.80	0	0.00	10.70	1	765	0.13%
2019/03/05	1	10.75	0	0.00	10.75	1	753	0.13%
2019/03/04	0	0.00	1	10.70	10.80	-1	746	-0.13%
2019/02/25	12	11.18	3	11.22	11.00	9	706	1.27%
2019/02/22	10	11.41	2	11.50	11.40	8	666	1.20%
2019/02/21	0	0.00	25	10.55	10.55	-25	550	-4.54%
2019/02/20	0	0.00	2	9.76	9.63	-2	524	-0.38%
2019/02/19	0	0.00	2	9.60	9.58	-2	520	-0.38%
2019/02/18	0	0.00	10	9.67	9.58	-10	519	-1.93%
2019/02/14	0	0.00	5	9.54	9.64	-5	507	-0.99%
2019/02/13	1	9.17	0	0.00	9.20	1	493	0.20%
2019/02/12	3	9.22	0	0.00	9.13	3	491	0.61%
2019/01/18	0	0.00	0.7	9.18	9.25	-0.7	510	-0.14%
2019/01/16	2	9.15	0	0.00	9.11	2	546	0.37%
2019/01/08	0	0.00	6	9.48	9.52	-6	550	-1.09%
2019/01/07	5	9.59	1	9.68	9.41	4	553	0.72%
2019/01/04	1	9.34	0	0.00	9.47	1	557	0.18%
2019/01/03	3	9.81	1	9.89	9.77	2	574	0.35%
2019/01/02	1	9.77	3	9.97	9.90	-2	576	-0.35%
2018/12/28	0	0.00	1	9.99	9.90	-1	577	-0.17%
2018/12/27	1	9.95	0	0.00	9.87	1	584	0.17%
2018/12/26	2	9.96	0	0.00	9.90	2	578	0.35%
2018/12/21	6	10.01	1	10.15	10.10	5	574	0.87%
2018/12/20	2	10.70	1	10.55	10.40	1	546	0.18%
2018/12/19	1	10.70	1	10.30	10.80	0	523	0.00%
2018/12/17	2	10.40	3	10.33	10.40	-1	484	-0.21%
2018/12/13	3	9.53	1	9.58	9.58	2	441	0.45%
2018/12/11	2	8.80	0	0.00	8.83	2	436	0.46%
2018/12/06	4	9.03	1	9.05	8.90	3	456	0.66%
2018/12/05	1	9.05	10	9.13	9.20	-9	458	-1.96%
2018/12/04	5	9.34	0	0.00	9.32	5	475	1.05%
2018/12/03	5	9.35	0	0.00	9.30	5	493	1.01%
2018/11/28	4	9.19	3	9.17	9.35	1	485	0.21%
2018/11/27	6	8.88	0	0.00	8.87	6	488	1.23%
2018/11/20	2	8.75	0	0.00	8.75	2	510	0.39%
2018/11/16	1	8.70	0	0.00	8.66	1	518	0.19%
2018/11/13	2	8.50	6	8.38	8.51	-4	532	-0.75%
2018/11/12	1	8.63	0	0.00	8.62	1	539	0.19%
2018/11/09	6	8.77	0	0.00	8.72	6	547	1.10%
2018/11/08	0	0.00	2	8.94	8.87	-2	566	-0.35%
2018/11/07	2	8.76	4	8.76	8.82	-2	582	-0.34%
2018/11/06	4	8.80	11	8.82	8.80	-7	618	-1.13%
2018/11/05	1	8.74	0	0.00	8.78	1	651	0.15%
2018/11/02	6	9.03	0	0.00	8.99	6	662	0.91%
2018/11/01	12	8.94	0	0.00	9.00	12	670	1.79%
2018/10/31	4	8.52	0	0.00	8.51	4	678	0.59%
2018/10/29	2	8.07	0	0.00	8.07	2	691	0.29%
2018/10/26	4	8.02	0	0.00	8.03	4	744	0.54%
2018/10/25	7	8.32	0	0.00	8.07	7	774	0.90%
2018/10/19	2	9.26	2	9.33	9.30	0	766	0.00%
2018/10/18	2	9.60	0	0.00	9.55	2	775	0.26%
2018/10/16	2	9.50	2	9.89	9.82	0	787	0.00%
2018/10/11	32	9.68	1	9.70	9.68	31	839	3.69%
2018/10/05	3	10.90	0	0.00	10.80	3	1,014	0.30%
2018/10/01	0	11.50	0	0.00	11.55	0	1,019	0.00%
2018/09/27	2	11.45	0	0.00	11.45	2	1,040	0.19%
2018/09/25	1	11.50	0	0.00	11.45	1	1,061	0.09%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/10	1	11.60	0	0.00	11.60	1	1,190	0.08%
2018/09/05	0	0.00	5	12.30	12.25	-5	1,231	-0.41%
2018/08/28	1	12.40	0	0.00	12.35	1	1,487	0.07%
2018/08/23	4	12.38	2	12.35	12.30	2	1,753	0.11%
2018/08/17	1	12.35	0	0.00	12.25	1	2,564	0.04%
2018/08/15	2	12.30	0	0.00	12.30	2	2,602	0.08%
2018/08/10	0	0.00	5	13.02	12.90	-5	2,604	-0.19%
2018/08/09	1	14.00	0	0.00	13.65	1	2,580	0.04%
2018/08/07	1	14.10	0	0.00	13.90	1	2,608	0.04%
2018/08/02	5	14.03	0	0.00	13.90	5	2,625	0.19%
2018/07/24	1	13.85	0	0.00	13.85	1	2,533	0.04%
2018/07/23	0	0.00	3	13.60	13.45	-3	2,531	-0.12%
2018/07/20	1	13.85	2	14.25	13.80	-1	2,530	-0.04%
2018/07/17	6	14.23	0	0.00	14.00	6	2,504	0.24%
2018/07/16	1	14.70	4	14.70	14.60	-3	2,467	-0.12%
2018/07/13	0	0.00	2	13.25	13.45	-2	2,337	-0.09%
2018/07/10	2	12.30	0	0.00	12.20	2	2,333	0.09%
2018/06/21	1	13.85	0	0.00	13.60	1	2,346	0.04%
2018/06/20	0	0.00	6	13.64	13.60	-6	2,352	-0.25%
2018/06/15	0	0.00	11	14.60	14.80	-11	2,293	-0.48%
2018/06/13	1	14.15	1	14.10	14.00	0	2,246	0.00%
2018/06/12	0	0.00	2	14.20	14.20	-2	2,234	-0.09%
2018/06/11	4	14.26	0	0.00	14.10	4	2,217	0.18%
2018/06/08	2	14.63	4	14.65	14.60	-2	2,191	-0.09%
2018/06/07	2	14.85	0	0.00	14.80	2	2,186	0.09%
2018/06/06	0	0.00	16	14.94	15.10	-16	2,157	-0.74%
2018/06/05	16	14.57	1	14.55	14.70	15	2,088	0.72%
2018/06/04	1	15.00	34	14.90	14.70	-33	2,062	-1.60%
2018/06/01	31	14.24	20	14.55	14.30	11	2,029	0.54%
2018/05/31	4	14.85	15	14.97	14.70	-11	1,961	-0.56%
2018/05/30	25	15.32	2	15.00	15.35	23	1,847	1.24%
2018/05/29	19	15.49	18	15.46	15.70	1	1,679	0.06%
2018/05/28	5	13.67	2	13.33	14.30	3	1,306	0.23%
2018/05/25	6	13.13	3	12.73	13.05	3	1,166	0.26%
2018/05/23	2	12.40	3	12.25	12.30	-1	1,086	-0.09%
2018/05/22	8	12.44	0	0.00	12.65	8	1,056	0.76%
2018/05/21	1	11.60	0	0.00	11.60	1	1,016	0.10%
2018/04/26	10	11.00	0	0.00	10.75	10	1,575	0.63%
2018/04/25	1	10.75	0	0.00	10.85	1	1,607	0.06%
2018/04/24	0	0.00	20	11.05	11.00	-20	1,631	-1.23%
2018/04/23	10	11.25	0	0.00	11.15	10	1,660	0.60%
2018/04/20	10	11.50	0	0.00	11.50	10	1,725	0.58%
2018/04/13	3	12.00	9	12.00	12.05	-6	1,821	-0.33%
2018/04/12	4	11.88	0	0.00	11.90	4	1,888	0.21%
2018/03/31	0	0.00	2	11.80	11.75	-2	2,398	-0.08%
2018/03/30	3	12.10	0	0.00	11.95	3	2,678	0.11%
2018/03/23	2	12.45	0	0.00	12.40	2	2,838	0.07%
2018/03/20	0	0.00	10	12.90	12.95	-10	2,832	-0.35%
2018/03/14	3	13.13	1	13.00	13.00	2	2,899	0.07%
2018/03/12	0	0.00	7	12.86	12.80	-7	2,938	-0.24%
2018/03/09	12	12.95	0	0.00	12.95	12	2,974	0.40%
2018/03/07	1	13.20	6	13.15	12.90	-5	3,024	-0.17%
2018/03/06	0	0.00	1	13.25	13.15	-1	3,052	-0.03%
2018/03/05	6	13.20	0	0.00	13.05	6	3,113	0.19%
2018/02/12	3	13.25	0	0.00	13.20	3	3,570	0.08%
2018/02/09	0	13.45	12	12.97	13.35	-12	3,575	-0.34%
2018/02/07	0	0.00	2	14.10	13.95	-2	3,590	-0.06%
2018/02/06	3	13.90	5	13.93	13.60	-2	3,657	-0.05%
2018/02/05	2	14.85	0	0.00	14.95	2	3,698	0.05%
2018/02/02	3	15.40	0	0.00	15.40	3	3,765	0.08%
2018/01/30	4	15.71	2	15.90	15.70	2	3,919	0.05%
2018/01/29	8	15.89	0	0.00	16.15	8	3,953	0.20%
2018/01/26	1	15.80	7	15.63	15.55	-6	3,923	-0.15%
2018/01/25	0	0.00	4	15.50	15.30	-4	3,954	-0.10%
2018/01/24	6	15.47	16	15.51	15.45	-10	4,103	-0.24%
2018/01/23	10	16.17	11	16.02	15.85	-1	4,214	-0.02%
2018/01/22	4	15.78	6.3	14.89	15.90	-2.3	4,257	-0.05%
2018/01/19	0	0.00	3	15.40	15.20	-3	4,505	-0.07%
2018/01/18	2	15.55	0	0.00	15.55	2	4,836	0.04%
2018/01/17	9	15.74	0	0.00	15.75	9	4,940	0.18%
2018/01/16	14	16.00	1	16.20	15.95	13	4,929	0.26%
2018/01/15	1	15.45	1	15.45	15.40	0	4,882	0.00%
2018/01/10	2	15.25	0	0.00	15.15	2	5,052	0.04%
2018/01/05	3	16.33	0	0.00	16.10	3	5,345	0.06%
2018/01/04	5	16.30	21	16.69	16.80	-16	5,258	-0.30%
2018/01/03	1	15.30	1	15.45	15.50	0	5,045	0.00%
2018/01/02	4	15.75	6	15.50	15.45	-2	5,017	-0.04%