鈺創 (5351)-國泰-桃園券商分點個股進出

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
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/21	6.3	50.08	5	50.04	50.90	1.3	5,927	0.02%
2024/05/20	13.6	50.18	18.1	49.85	49.45	-4.5	5,953	-0.08%
2024/05/17	34.9	49.93	32.4	49.88	49.85	2.5	6,073	0.04%
2024/05/16	65.3	50.28	54.2	50.21	50.90	11.1	5,997	0.18%
2024/05/15	4	47.79	3.3	47.81	47.75	0.8	5,717	0.01%
2024/05/14	15	47.61	14.1	47.59	47.75	0.9	5,735	0.02%
2024/05/13	0	0.00	16	45.61	45.60	-16	5,841	-0.27%
2024/05/10	3.3	44.28	4.1	44.74	45.35	-0.8	5,894	-0.01%
2024/05/09	73.4	45.15	55.3	44.60	44.50	18	5,900	0.31%
2024/05/08	0	47.90	0	0.00	48.05	0	5,798	0.00%
2024/05/07	2	49.15	0	0.00	48.00	2	5,832	0.03%
2024/05/06	6	48.53	1	48.20	48.30	5	5,826	0.09%
2024/05/02	6	47.68	2.2	47.95	47.80	3.9	5,913	0.07%
2024/04/30	3	48.02	0.2	48.01	47.90	2.8	5,986	0.05%
2024/04/29	0.3	47.80	3	48.55	48.55	-2.7	6,094	-0.04%
2024/04/26	1.3	47.64	2	47.65	47.45	-0.8	6,198	-0.01%
2024/04/25	1	48.30	1	47.85	47.55	0	6,268	0.00%
2024/04/24	9.3	48.53	8.1	48.81	48.20	1.2	6,378	0.02%
2024/04/23	21	46.65	62	46.72	47.00	-41	6,497	-0.63%
2024/04/22	5.1	46.30	7	47.08	44.05	-1.9	6,937	-0.03%
2024/04/19	13	46.05	6.2	45.24	45.50	6.8	7,481	0.09%
2024/04/18	10	48.18	13.7	48.23	48.20	-3.7	7,501	-0.05%
2024/04/17	6	48.47	3	48.42	48.50	3	7,725	0.04%
2024/04/16	55.4	48.56	30	48.54	47.60	25.4	7,773	0.33%
2024/04/15	37	51.56	29	50.27	50.20	8	7,719	0.10%
2024/04/12	88	54.74	46.4	53.69	53.00	41.6	7,663	0.54%
2024/04/11	1	52.60	4	52.60	52.40	-3	7,305	-0.04%
2024/04/10	31.2	53.21	73.1	53.57	52.50	-41.9	7,296	-0.57%
2024/04/09	8	52.16	7.1	52.45	52.40	0.9	7,184	0.01%
2024/04/08	0.1	51.88	0.7	51.80	51.80	-0.6	7,232	-0.01%
2024/04/03	19.2	53.22	19.1	52.20	52.10	0.2	7,337	0.00%
2024/04/02	22.2	53.34	25.1	53.17	52.80	-2.9	7,671	-0.04%
2024/04/01	13	52.83	42.1	52.91	52.90	-29.1	7,783	-0.37%
2024/03/29	4	51.70	3.2	51.70	50.80	0.9	7,734	0.01%
2024/03/28	1	50.90	13	51.26	50.90	-12	7,748	-0.15%
2024/03/27	6	52.47	11.3	52.33	52.00	-5.3	7,800	-0.07%
2024/03/26	1.1	52.46	20.1	52.04	52.00	-19	7,791	-0.24%
2024/03/25	5.4	51.23	3.1	51.07	51.70	2.3	7,732	0.03%
2024/03/22	7.7	50.79	5	50.84	50.40	2.7	7,963	0.03%
2024/03/21	9	50.31	8	50.56	50.50	1	8,142	0.01%
2024/03/20	3	49.46	10.1	49.65	50.20	-7.1	8,284	-0.09%
2024/03/19	3	48.60	3	48.83	48.60	0	8,636	0.00%
2024/03/18	2.1	48.50	2	48.15	48.60	0.1	8,724	0.00%
2024/03/15	5.2	48.89	2	48.73	48.45	3.2	8,966	0.04%
2024/03/14	2	49.05	1	49.30	49.35	1	9,565	0.01%
2024/03/13	8	49.41	8	49.39	49.05	0	10,178	0.00%
2024/03/12	3	50.90	6	50.95	51.00	-3	10,233	-0.03%
2024/03/11	18.4	50.64	9	50.24	51.00	9.4	10,345	0.09%
2024/03/08	4.2	49.12	1.2	49.84	49.00	3	10,442	0.03%
2024/03/07	16.1	49.92	19	50.14	49.50	-2.9	10,625	-0.03%
2024/03/06	3	50.97	10	50.91	50.60	-7	10,930	-0.06%
2024/03/05	9.3	52.07	7	51.63	51.40	2.3	11,163	0.02%
2024/03/04	27.1	53.51	21	54.04	52.70	6.1	11,588	0.05%
2024/03/01	60	53.67	53	54.04	52.80	7	12,189	0.06%
2024/02/29	67.2	53.94	70	53.82	53.80	-2.8	12,476	-0.02%
2024/02/27	62.1	53.51	67.3	54.03	54.00	-5.2	13,345	-0.04%
2024/02/26	19.1	52.33	82.6	53.17	53.50	-63.5	14,202	-0.45%
2024/02/23	26.2	52.24	8	52.28	51.30	18.2	14,639	0.12%
2024/02/22	9	52.71	14	52.39	52.10	-5	15,525	-0.03%
2024/02/21	14	52.59	18	52.64	52.30	-4	15,791	-0.03%
2024/02/20	50.3	52.93	26.2	53.11	52.60	24.1	15,766	0.15%
2024/02/19	0.1	51.00	1.5	50.94	51.30	-1.5	15,552	-0.01%
2024/02/16	38	50.52	39.5	50.41	50.80	-1.5	15,717	-0.01%
2024/02/15	3	48.43	2.9	48.47	48.55	0.1	15,673	0.00%
2024/02/05	48.7	48.29	79.4	48.09	48.00	-30.7	15,706	-0.20%
2024/02/02	18.2	50.97	36	50.63	50.30	-17.8	15,581	-0.11%
2024/02/01	10	50.82	5	50.82	50.80	5	15,532	0.03%
2024/01/31	9	51.29	5	51.42	51.20	4	15,580	0.03%
2024/01/30	8.7	51.33	2	51.80	51.30	6.7	15,725	0.04%
2024/01/29	1.1	51.85	1	52.10	51.90	0.1	15,783	0.00%
2024/01/26	3	51.23	10	51.43	51.30	-7	15,783	-0.04%
2024/01/25	21	51.85	11.2	51.71	51.50	9.9	15,778	0.06%
2024/01/24	10	53.04	8	52.85	52.60	2	15,725	0.01%
2024/01/23	12	54.02	11.5	54.01	53.70	0.5	15,682	0.00%
2024/01/22	8.1	53.50	5.1	53.54	54.20	3	15,614	0.02%
2024/01/19	11.4	52.71	10	53.13	52.20	1.4	15,520	0.01%
2024/01/18	9.4	52.70	15.1	52.93	52.40	-5.7	15,507	-0.04%
2024/01/17	10.2	53.31	25.6	53.43	53.50	-15.4	15,608	-0.10%
2024/01/16	71.4	54.94	24	54.88	54.30	47.4	15,416	0.31%
2024/01/15	44.9	55.26	87.5	55.67	57.20	-42.7	14,896	-0.29%
2024/01/12	42	53.08	23	52.95	52.90	19	14,331	0.13%
2024/01/11	14.5	53.59	51.2	53.72	53.20	-36.7	14,254	-0.26%
2024/01/10	11	52.02	5.7	52.02	52.00	5.3	14,077	0.04%
2024/01/09	17	52.14	22.1	51.72	51.20	-5.1	14,025	-0.04%
2024/01/08	12	52.30	13.2	52.07	51.60	-1.2	13,983	-0.01%
2024/01/05	14.4	51.48	15.1	51.63	51.70	-0.7	13,948	-0.01%
2024/01/04	5	51.00	13	50.79	50.60	-8	13,983	-0.06%
2024/01/03	6.2	51.62	12	51.84	51.20	-5.8	14,039	-0.04%
2024/01/02	4.2	52.84	15	53.07	52.50	-10.8	14,051	-0.08%
2023/12/29	50.3	53.85	37.5	53.93	54.00	12.8	13,970	0.09%
2023/12/28	50.1	54.05	54.1	54.16	53.80	-4	13,852	-0.03%
2023/12/27	80.4	52.54	84	53.02	53.20	-3.7	13,525	-0.03%
2023/12/26	27.4	51.90	71	51.90	51.60	-43.7	13,390	-0.33%
2023/12/25	8.4	51.12	8	50.69	50.80	0.3	13,279	0.00%
2023/12/22	54	51.51	65	51.47	51.10	-11	13,230	-0.08%
2023/12/21	4.9	50.91	2	50.73	50.70	2.9	13,182	0.02%
2023/12/20	56.2	51.22	9.5	51.33	51.00	46.7	13,115	0.36%
2023/12/19	84.1	51.81	49	51.21	51.00	35.1	13,050	0.27%
2023/12/18	34	53.01	50	53.13	53.50	-16	12,753	-0.13%
2023/12/15	88.4	53.13	37.1	52.81	52.50	51.2	12,512	0.41%
2023/12/14	116.2	54.03	108	53.83	53.20	8.2	12,311	0.07%	大買/大賣/
2023/12/13	41.4	53.39	43	53.44	53.60	-1.6	11,917	-0.01%
2023/12/12	60.6	53.82	43	53.67	53.30	17.5	11,899	0.15%
2023/12/11	95	54.65	85.3	54.74	53.90	9.7	11,702	0.08%
2023/12/08	116.5	53.31	148	53.27	53.80	-31.5	11,084	-0.28%	大買/大賣/
2023/12/07	41.7	50.63	23.1	50.21	49.80	18.6	10,438	0.18%
2023/12/06	31	50.61	64	51.25	51.00	-33	10,354	-0.32%
2023/12/05	57	50.55	17	50.70	50.00	40	10,287	0.39%
2023/12/04	82	51.70	82.1	51.24	51.10	-0.1	10,257	0.00%
2023/12/01	113.3	53.82	88.5	52.97	52.80	24.8	10,127	0.25%	大買/
2023/11/30	44.4	53.64	127.2	53.71	53.10	-82.9	9,951	-0.83%	大賣/
2023/11/29	147.4	52.67	142.6	52.90	53.80	4.8	9,716	0.05%	大買/大賣/
2023/11/28	123.4	52.32	129.2	52.74	52.60	-5.8	9,245	-0.06%	大買/大賣/
2023/11/27	111.7	51.73	132.2	50.99	50.40	-20.5	8,622	-0.24%	大買/大賣/
2023/11/24	290	54.06	181.1	53.78	53.50	109	8,249	1.32%	大買/大賣/鉅額交易
2023/11/22	198	49.16	177.4	49.33	50.20	20.6	5,951	0.35%	大買/大賣/
2023/11/21	222.3	49.84	186.5	49.25	48.20	35.8	5,352	0.67%	大買/大賣/
2023/11/20	16	46.28	52.8	46.16	47.95	-36.8	4,382	-0.84%
2023/11/17	6	43.50	0	43.60	43.60	6	4,030	0.15%
2023/11/16	14	43.83	6.1	43.67	43.50	7.9	3,995	0.20%
2023/11/15	56	44.36	60.3	44.57	43.95	-4.3	3,944	-0.11%
2023/11/14	9.4	43.77	11	43.69	43.95	-1.6	3,733	-0.04%
2023/11/13	7	43.66	20	43.53	44.00	-13	3,665	-0.35%
2023/11/10	1	43.05	5	42.66	42.45	-4	3,600	-0.11%
2023/11/09	0	42.60	1	42.75	42.60	-1	3,570	-0.03%
2023/11/08	31	42.93	13	43.02	42.90	18	3,588	0.50%
2023/11/07	18	43.88	29	43.98	43.95	-11	3,510	-0.31%
2023/11/06	7	43.45	2.2	43.62	43.60	4.8	3,345	0.14%
2023/11/03	1	42.70	0	41.95	41.70	1	3,265	0.03%
2023/11/02	1	42.15	16	42.06	42.15	-15	3,269	-0.46%
2023/11/01	6	41.85	10	41.73	41.40	-4	3,258	-0.12%
2023/10/31	9.4	41.17	2	40.75	40.80	7.4	3,246	0.23%
2023/10/30	13	42.49	14	42.39	42.30	-1	3,253	-0.03%
2023/10/27	6	41.62	27	41.36	41.25	-21	3,223	-0.65%
2023/10/26	23.1	42.45	6	43.05	41.80	17.1	3,250	0.53%
2023/10/25	46	43.83	43.4	43.61	43.85	2.6	3,251	0.08%
2023/10/24	5	40.83	3	41.00	41.10	2	3,342	0.06%
2023/10/23	2	41.30	6	41.45	41.15	-4	3,448	-0.12%
2023/10/20	5	40.54	3	41.12	41.25	2	3,501	0.06%
2023/10/19	11	41.93	7	41.90	41.90	4	3,520	0.11%
2023/10/18	11	42.67	10	42.40	42.20	1	3,518	0.03%
2023/10/17	4	42.59	2	43.33	42.30	2	3,517	0.06%
2023/10/16	1	42.20	2	42.48	42.10	-1	3,665	-0.03%
2023/10/13	5	43.27	4	43.43	43.15	1	3,695	0.03%
2023/10/12	12	43.73	11	43.48	43.75	1	3,758	0.03%
2023/10/11	9	43.13	5	42.81	42.05	4	3,735	0.11%
2023/10/06	4	42.96	11.6	43.10	43.45	-7.6	3,671	-0.21%
2023/10/05	2	41.60	2.1	41.37	41.35	-0.1	3,598	0.00%
2023/10/04	2	41.85	0	0.00	41.55	2	3,606	0.06%
2023/10/03	0	0.00	10	42.67	42.05	-10	3,598	-0.28%
2023/10/02	2	41.65	3	41.68	41.60	-1	3,557	-0.03%
2023/09/28	6	40.26	3	40.98	40.05	3	3,522	0.09%
2023/09/27	2	39.73	2	39.70	39.80	0	3,515	0.00%
2023/09/26	9	40.38	2.1	40.19	40.00	6.9	3,531	0.19%
2023/09/25	1	42.35	3.1	41.99	41.85	-2.1	3,493	-0.06%
2023/09/22	1	42.10	3	41.87	42.00	-2	3,505	-0.06%
2023/09/21	3	42.00	3.1	42.27	41.90	-0.1	3,526	0.00%
2023/09/20	1.6	42.53	8.6	42.84	42.40	-7	3,521	-0.20%
2023/09/19	0	0.00	5	42.63	42.65	-5	3,549	-0.14%
2023/09/18	6	43.50	2	43.60	43.15	4	3,554	0.11%
2023/09/15	7	43.83	6	43.69	43.95	1	3,572	0.03%
2023/09/14	10	43.08	22	42.95	43.25	-12	3,515	-0.34%
2023/09/13	11	41.62	4	41.91	41.50	7	3,505	0.20%
2023/09/12	2	42.05	1	41.95	42.00	1	3,582	0.03%
2023/09/11	1	41.80	2	42.23	41.80	-1	3,617	-0.03%
2023/09/08	13.8	43.20	5	43.19	42.35	8.8	3,684	0.24%
2023/09/07	20	44.39	53.1	43.92	44.10	-33.1	3,710	-0.89%
2023/09/06	36.1	43.92	48	44.19	43.50	-12	3,614	-0.33%
2023/09/05	66	43.72	48.1	43.99	43.40	17.9	3,523	0.51%
2023/09/04	6	41.93	18	42.19	42.40	-12	3,340	-0.36%
2023/09/01	12	41.41	15	41.45	41.15	-3	3,293	-0.09%
2023/08/31	77	42.15	75	41.76	41.35	2	3,266	0.06%
2023/08/30	7	40.91	15	40.81	40.70	-8	3,207	-0.25%
2023/08/29	6	39.65	1	39.25	39.65	5	3,229	0.15%
2023/08/28	0	0.00	1	39.35	38.95	-1	3,278	-0.03%
2023/08/25	1	39.00	0	0.00	39.00	1	3,489	0.03%
2023/08/24	4	39.05	26.5	38.81	38.95	-22.5	3,530	-0.64%
2023/08/23	39	39.26	39	38.95	38.95	0	3,612	0.00%
2023/08/22	1	40.20	0	0.00	38.90	1	3,634	0.03%
2023/08/18	1	39.80	0	0.00	39.85	1	3,675	0.03%
2023/08/17	1	39.75	2	40.10	40.20	-1	3,728	-0.03%
2023/08/16	2	38.85	0	0.00	39.70	2	3,749	0.05%
2023/08/15	1	39.10	0	0.00	39.10	1	3,762	0.03%
2023/08/14	33.1	39.04	35	38.25	38.20	-1.9	3,789	-0.05%
2023/08/11	21	40.50	20	40.25	40.25	1	3,911	0.03%
2023/08/10	3.1	40.18	0	0.00	40.25	3.1	3,960	0.08%
2023/08/09	4	40.89	5	40.80	40.90	-1	3,957	-0.03%
2023/08/08	2	41.87	2	42.10	41.60	0	3,959	0.00%
2023/08/07	0	42.00	1	41.80	41.95	-1	3,956	-0.03%
2023/08/04	2	41.03	2	40.90	40.90	0	3,960	0.00%
2023/08/02	32	41.81	3	42.45	41.15	29	3,987	0.73%
2023/08/01	0	0.00	1	43.00	42.25	-1	3,964	-0.03%
2023/07/31	15	43.32	12	43.53	42.65	3	3,998	0.08%
2023/07/28	44.1	44.20	38	44.11	44.00	6.1	3,989	0.15%
2023/07/27	66	44.80	60.1	45.17	45.00	5.9	3,924	0.15%
2023/07/26	12	43.60	25	43.68	43.70	-13	3,610	-0.36%
2023/07/25	14	43.58	9	43.09	42.60	5	3,529	0.14%
2023/07/24	5	42.90	15.3	43.03	43.25	-10.3	3,515	-0.29%
2023/07/21	6	42.85	5	42.90	42.70	1	3,497	0.03%
2023/07/20	16	43.61	23	43.57	43.35	-7	3,532	-0.20%
2023/07/19	24	42.94	37	43.06	43.20	-13	3,479	-0.37%
2023/07/18	10	41.64	4	41.69	41.50	6	3,366	0.18%
2023/07/17	14	42.19	1	42.30	42.10	13	3,377	0.38%
2023/07/14	1.1	41.82	4	41.36	42.05	-2.9	3,321	-0.09%
2023/07/13	7	40.71	3.1	40.73	40.60	4	3,311	0.12%
2023/07/12	1.4	40.87	1	40.80	40.10	0.4	3,328	0.01%
2023/07/11	3.2	40.82	7	40.81	40.60	-3.8	3,377	-0.11%
2023/07/10	1.2	40.64	0	0.00	40.60	1.2	3,564	0.03%
2023/07/07	1.3	40.89	5	41.15	40.90	-3.7	3,764	-0.10%
2023/07/06	9.2	41.78	10	41.79	41.80	-0.9	3,989	-0.02%
2023/07/05	10.4	42.27	1	42.40	42.00	9.4	4,029	0.23%
2023/07/04	5.1	41.88	2	42.25	41.90	3.1	4,106	0.08%
2023/07/03	2.2	42.53	5	42.51	42.25	-2.8	4,136	-0.07%
2023/06/30	1.3	42.03	3	41.70	42.35	-1.8	4,395	-0.04%
2023/06/29	6	42.52	1.2	42.61	42.15	4.9	4,523	0.11%
2023/06/28	2.1	41.68	4	41.79	41.70	-1.9	4,534	-0.04%
2023/06/27	7.5	41.90	2.1	42.08	41.65	5.4	4,594	0.12%
2023/06/26	4.2	42.70	3.6	42.68	42.65	0.6	4,655	0.01%
2023/06/21	2.9	43.80	3	43.88	43.70	-0.1	4,823	0.00%
2023/06/20	4.1	44.78	1.3	44.87	44.55	2.8	5,025	0.06%
2023/06/19	9.3	44.59	1	45.30	44.45	8.3	5,051	0.17%
2023/06/16	16	45.99	12.2	45.91	45.60	3.8	5,065	0.08%
2023/06/15	1.1	45.76	11.4	45.60	45.50	-10.3	5,010	-0.21%
2023/06/14	4.2	45.61	4.3	45.62	45.45	-0.1	4,990	0.00%
2023/06/13	9.3	44.98	21.3	44.96	44.95	-12	4,966	-0.24%
2023/06/12	3.1	43.52	1	43.50	43.40	2.1	4,893	0.04%
2023/06/09	5	43.63	2	44.30	44.20	3	4,924	0.06%
2023/06/08	0.1	43.56	3.2	43.36	43.20	-3.1	4,968	-0.06%
2023/06/07	2	44.05	0	0.00	44.20	2	5,035	0.04%
2023/06/06	28.1	43.78	21	43.40	43.40	7.1	5,144	0.14%
2023/06/05	8.8	44.42	5.5	44.69	44.55	3.3	5,204	0.06%
2023/06/02	14.3	44.07	6	44.28	43.75	8.3	5,230	0.16%
2023/06/01	40.5	44.31	31	44.16	44.15	9.5	5,248	0.18%
2023/05/31	55.1	45.91	31	45.92	45.30	24.1	5,333	0.45%
2023/05/30	7.1	43.99	14	43.77	43.90	-6.9	5,180	-0.13%
2023/05/29	10	43.66	23.1	43.80	44.30	-13.1	5,156	-0.25%
2023/05/26	1.2	42.46	4	42.98	42.30	-2.9	5,175	-0.06%
2023/05/25	4.1	43.26	9	43.60	42.95	-4.9	5,220	-0.09%
2023/05/24	2.1	42.95	6	42.85	42.90	-3.9	5,232	-0.07%
2023/05/23	13	43.39	11.1	43.18	43.15	1.9	5,274	0.04%
2023/05/22	3	42.72	6.6	42.80	42.70	-3.6	5,305	-0.07%
2023/05/19	4.7	42.06	9.4	42.51	41.70	-4.7	5,344	-0.09%
2023/05/18	6.4	42.50	19.4	42.65	42.35	-13.1	5,411	-0.24%
2023/05/17	28	42.58	14.2	42.71	42.70	13.8	5,412	0.26%
2023/05/16	5	41.54	5.1	41.05	41.95	-0.1	5,321	0.00%
2023/05/15	0.1	40.50	0	0.00	40.05	0.1	5,302	0.00%
2023/05/12	0.1	40.85	6.2	40.24	40.95	-6.1	5,382	-0.11%
2023/05/11	2.4	39.92	0	0.00	39.80	2.4	5,460	0.04%
2023/05/10	0.1	40.20	0	0.00	40.55	0.1	5,578	0.00%
2023/05/09	12	40.44	6.1	40.64	40.30	5.9	5,652	0.10%
2023/05/08	5.1	40.91	3	41.48	40.75	2	5,775	0.03%
2023/05/05	5.1	40.84	2.1	41.07	40.55	2.9	6,488	0.05%
2023/05/04	7.1	41.23	0	0.00	41.00	7.1	6,814	0.10%
2023/05/03	1.4	42.20	3	42.32	42.05	-1.6	6,917	-0.02%
2023/05/02	3.3	43.34	1	43.50	43.25	2.3	7,043	0.03%
2023/04/28	9	43.06	5	43.02	43.05	4	7,117	0.06%
2023/04/27	1	41.80	8.1	41.96	41.85	-7.1	7,096	-0.10%
2023/04/26	8.1	41.05	2.4	40.63	41.40	5.7	7,073	0.08%
2023/04/25	52.1	42.93	48.1	41.60	41.55	4	7,110	0.06%
2023/04/24	4.1	43.97	2	43.63	43.55	2.1	7,090	0.03%
2023/04/21	11	44.62	7	44.45	44.25	4	7,131	0.06%
2023/04/20	3	45.85	33	45.70	45.55	-30	7,194	-0.42%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/18	8	46.50	4	46.54	46.25	4	7,313	0.05%
2023/04/17	11	46.61	2	46.58	46.55	9	7,442	0.12%
2023/04/14	28	47.13	28	46.92	46.75	0	7,485	0.00%
2023/04/13	76.4	48.17	48.3	47.83	47.15	28.1	7,464	0.38%
2023/04/12	55	48.54	48	48.75	49.45	7	7,295	0.10%
2023/04/11	29.3	48.17	36.1	48.17	48.40	-6.8	7,151	-0.10%
2023/04/10	44	46.77	35	46.50	46.45	9	7,133	0.13%
2023/04/07	19	47.66	18	47.78	47.25	1	7,124	0.01%
2023/04/06	4	47.01	6	47.37	47.05	-2	7,073	-0.03%
2023/03/31	52	47.93	53	47.75	47.40	-1	7,123	-0.01%
2023/03/30	18	46.87	18	46.79	46.60	0	6,883	0.00%
2023/03/28	31	45.95	32	46.35	45.00	-1	6,792	-0.01%
2023/03/27	8	47.06	17	47.38	46.40	-9	6,758	-0.13%
2023/03/24	57.1	47.75	63	47.59	47.55	-6	6,749	-0.09%
2023/03/23	32	46.40	9	46.46	47.25	23	6,585	0.35%
2023/03/22	32	45.17	39	44.72	44.60	-7	6,383	-0.11%
2023/03/21	12	44.20	9	44.38	44.50	3	6,379	0.05%
2023/03/20	26	42.54	31	42.96	43.75	-5	6,379	-0.08%
2023/03/17	6	42.68	4.1	42.49	42.40	1.9	6,415	0.03%
2023/03/16	6.5	42.84	0	0.00	42.20	6.5	6,449	0.10%
2023/03/15	1	44.35	0	0.00	43.55	1	6,491	0.02%
2023/03/14	7	43.93	11	44.09	43.75	-4	6,575	-0.06%
2023/03/13	37	44.10	42.1	44.33	44.80	-5.1	6,666	-0.08%
2023/03/10	25	46.22	18	46.00	45.50	7	6,818	0.10%
2023/03/09	47	48.50	34.2	47.98	47.50	12.8	7,277	0.18%
2023/03/08	6	48.46	5.3	48.56	48.35	0.7	7,514	0.01%
2023/03/07	34	48.48	51	48.45	48.35	-17	7,530	-0.23%
2023/03/06	14	48.17	7	48.29	48.10	7	7,537	0.09%
2023/03/03	38	47.99	21.1	47.93	48.05	16.9	7,607	0.22%
2023/03/02	14	47.44	6.1	47.43	47.15	7.9	7,653	0.10%
2023/03/01	8	46.94	4	46.74	46.95	4	7,783	0.05%
2023/02/24	28.1	47.88	26	47.33	47.20	2.1	8,332	0.03%
2023/02/23	29	47.66	31.3	47.84	48.00	-2.3	8,294	-0.03%
2023/02/22	6.2	46.78	9	46.84	47.00	-2.8	8,496	-0.03%
2023/02/21	13	47.92	11.1	47.99	47.75	1.9	8,597	0.02%
2023/02/20	47	47.89	37.3	47.88	47.80	9.7	8,852	0.11%
2023/02/17	52.1	47.22	52	47.42	47.75	0	8,914	0.00%
2023/02/16	52	47.43	35	47.29	47.70	17	8,979	0.19%
2023/02/15	5	46.18	2	46.28	45.85	3	9,173	0.03%
2023/02/14	23	46.68	21	46.59	46.40	2	9,329	0.02%
2023/02/13	10.1	46.09	11.2	46.04	45.65	-1.1	9,510	-0.01%
2023/02/10	42.9	46.68	34.7	46.54	46.25	8.3	10,012	0.08%
2023/02/09	56.1	48.13	98.2	47.85	47.40	-42	10,143	-0.41%
2023/02/08	73.6	48.66	47	48.59	48.25	26.5	10,137	0.26%
2023/02/07	14.3	47.86	12	48.00	48.05	2.3	10,081	0.02%
2023/02/06	24.4	47.66	71	47.60	48.00	-46.6	10,100	-0.46%
2023/02/03	151.5	48.27	144.2	48.13	48.00	7.3	10,088	0.07%	大買/大賣/
2023/02/02	52.3	46.12	82	46.42	46.95	-29.7	9,773	-0.30%
2023/02/01	72	44.80	68	44.84	44.85	4	9,861	0.04%
2023/01/31	17.4	44.27	11	44.41	45.10	6.4	10,004	0.06%
2023/01/30	9	43.72	15.2	43.31	43.55	-6.2	9,899	-0.06%
2023/01/17	1	41.65	2.1	41.57	41.55	-1	9,854	-0.01%
2023/01/16	3.5	42.11	5	41.78	41.60	-1.5	9,901	-0.02%
2023/01/13	11.3	42.97	13	43.24	42.15	-1.7	9,912	-0.02%
2023/01/12	17.1	43.09	7	43.39	42.65	10.1	9,879	0.10%
2023/01/11	8.3	43.40	4.1	43.24	43.40	4.3	9,875	0.04%
2023/01/10	28.1	43.65	60	43.87	43.20	-32	9,870	-0.32%
2023/01/09	17	43.69	52.1	43.70	43.10	-35.1	9,794	-0.36%
2023/01/06	13	42.80	16	42.90	42.75	-3	9,753	-0.03%
2023/01/05	41.1	42.19	43.2	42.48	42.80	-2.1	9,746	-0.02%
2023/01/04	40	42.02	12	41.76	41.95	28	9,646	0.29%
2023/01/03	1.1	40.41	10.1	40.34	40.85	-9	9,627	-0.09%
2022/12/30	17	39.87	1	40.15	39.50	16	9,640	0.17%
2022/12/29	10	39.84	16	40.07	40.05	-6	9,685	-0.06%
2022/12/28	53	42.40	50.3	41.96	41.05	2.7	9,763	0.03%
2022/12/27	9.1	41.53	8	41.31	41.10	1.1	9,651	0.01%
2022/12/26	2	40.70	3.1	40.99	40.95	-1.1	9,696	-0.01%
2022/12/23	14	40.18	18.9	39.97	40.70	-4.9	9,735	-0.05%
2022/12/22	6	39.63	6.1	39.38	39.20	-0.1	9,714	0.00%
2022/12/21	5	39.03	5.5	39.28	38.80	-0.5	9,754	0.00%
2022/12/20	5.1	39.52	7	40.31	39.00	-1.9	9,774	-0.02%
2022/12/19	1	40.70	4	40.50	40.55	-3	9,824	-0.03%
2022/12/16	15.8	40.08	8.2	40.14	40.10	7.7	9,835	0.08%
2022/12/15	15.3	42.06	10	41.80	41.80	5.3	9,794	0.05%
2022/12/14	3	42.13	6.5	41.82	41.95	-3.5	9,811	-0.04%
2022/12/13	16	41.85	11	41.57	41.20	5	9,820	0.05%
2022/12/12	4.1	41.78	6.2	41.81	41.70	-2.1	9,859	-0.02%
2022/12/09	7	43.47	5	43.18	42.70	2	9,860	0.02%
2022/12/08	6	43.51	13	43.14	43.55	-7	9,829	-0.07%
2022/12/07	11	43.23	31	43.51	42.80	-20	9,854	-0.20%
2022/12/06	23.5	45.53	61.1	44.72	44.75	-37.6	9,804	-0.38%
2022/12/05	58	46.67	6	46.79	46.50	52	9,717	0.54%
2022/12/02	42	46.19	49.3	46.16	46.25	-7.3	9,591	-0.08%
2022/12/01	93	46.98	83.4	46.51	45.20	9.6	9,427	0.10%
2022/11/30	51.3	45.15	41.9	45.16	45.30	9.4	8,980	0.10%
2022/11/29	3	43.10	10.2	43.43	43.55	-7.2	8,727	-0.08%
2022/11/28	8.4	42.60	19.1	42.87	42.70	-10.7	8,702	-0.12%
2022/11/25	28.3	43.27	27.4	43.31	42.90	0.9	8,669	0.01%
2022/11/24	43.5	42.71	34.3	42.73	43.90	9.2	8,568	0.11%
2022/11/23	40	42.12	18.1	42.11	42.25	21.9	8,440	0.26%
2022/11/22	84	42.65	145.1	42.43	41.65	-61.1	8,306	-0.74%	大賣/
2022/11/21	22.5	40.56	12	40.53	40.45	10.5	7,793	0.13%
2022/11/18	92.8	41.60	82	41.17	40.60	10.8	7,794	0.14%
2022/11/17	33	40.69	21	40.63	40.40	12	7,570	0.16%
2022/11/16	53.5	39.73	65.1	40.22	40.60	-11.6	7,472	-0.16%
2022/11/15	24	38.83	62.1	38.77	39.15	-38.1	7,217	-0.53%
2022/11/14	65	39.59	40.1	39.53	39.45	24.9	7,152	0.35%
2022/11/11	38	39.92	43.1	39.74	38.95	-5.1	7,086	-0.07%
2022/11/10	52	38.67	42.2	38.81	38.90	9.8	6,848	0.14%
2022/11/09	46	38.47	74.2	38.67	38.80	-28.2	6,755	-0.42%
2022/11/08	150.6	38.93	158.1	39.08	37.55	-7.5	6,709	-0.11%	大買/大賣/
2022/11/07	17	36.42	44.3	36.99	38.25	-27.3	6,292	-0.43%
2022/11/04	19	34.90	10.3	35.00	34.80	8.7	6,173	0.14%
2022/11/03	8	34.77	6	34.90	34.85	2	6,121	0.03%
2022/11/02	51	34.87	49.2	34.99	34.75	1.9	6,078	0.03%
2022/11/01	46	34.59	16	34.50	34.50	30	6,018	0.50%
2022/10/31	115.7	34.93	80	34.71	34.80	35.7	5,902	0.60%	大買/
2022/10/28	95.1	33.73	68.1	33.85	33.95	27	5,566	0.48%
2022/10/27	34.8	32.44	33	32.38	32.40	1.8	5,176	0.03%
2022/10/26	5.5	30.76	9	30.64	30.40	-3.5	4,961	-0.07%
2022/10/25	11.4	31.66	8	31.34	31.25	3.4	4,968	0.07%
2022/10/24	7	31.95	12.2	32.11	31.85	-5.2	4,995	-0.11%
2022/10/21	2.7	30.86	0.5	31.20	30.50	2.2	5,021	0.04%
2022/10/20	6.2	31.96	4	31.86	31.70	2.2	5,051	0.04%
2022/10/19	36.4	32.77	49.2	32.13	32.10	-12.8	5,119	-0.25%
2022/10/18	41	32.93	40	32.71	32.70	1	5,154	0.02%
2022/10/17	9	31.02	10	30.71	32.30	-1	5,289	-0.02%
2022/10/14	4	31.51	5	31.36	31.70	-1	5,412	-0.02%
2022/10/13	7.1	30.49	4	29.68	29.25	3.1	5,512	0.06%
2022/10/12	2	31.85	1	31.25	31.75	1	5,457	0.02%
2022/10/11	20	32.45	0.2	32.20	31.60	19.8	5,475	0.36%
2022/10/07	4	35.06	8	35.51	34.50	-4	5,526	-0.07%
2022/10/06	0	34.95	3	35.55	35.20	-3	5,629	-0.05%
2022/10/05	19	35.76	9	36.38	34.95	10	5,636	0.18%
2022/10/04	3	35.97	8	35.91	35.65	-5	5,617	-0.09%
2022/10/03	8.2	35.42	5	35.66	35.60	3.2	5,559	0.06%
2022/09/30	3	33.20	6	33.18	34.10	-3	5,627	-0.05%
2022/09/29	9	33.97	10	34.18	33.10	-1	5,738	-0.02%
2022/09/28	1.1	33.08	4	32.80	32.60	-2.9	5,819	-0.05%
2022/09/27	12	35.22	13	35.03	35.70	-1	5,958	-0.02%
2022/09/26	20	35.18	20	34.70	34.50	0	6,078	0.00%
2022/09/23	9.1	38.73	10	38.12	37.80	-0.9	6,239	-0.01%
2022/09/22	5	38.96	3	38.78	39.40	2	6,308	0.03%
2022/09/21	9	38.75	11	38.54	38.50	-2	6,365	-0.03%
2022/09/20	3	39.48	12	39.51	39.45	-9	6,477	-0.14%
2022/09/19	8.1	39.20	3	39.13	38.80	5.1	6,824	0.07%
2022/09/16	2.1	40.38	0	0.00	39.65	2.1	7,069	0.03%
2022/09/15	6	41.98	3	41.85	41.50	3	7,099	0.04%
2022/09/14	7	41.05	6	41.30	41.40	1	7,206	0.01%
2022/09/13	10.1	46.55	25	46.18	46.15	-14.9	7,262	-0.20%
2022/09/12	9	47.64	2	47.60	47.30	7	7,346	0.10%
2022/09/08	2	46.78	6	46.88	46.70	-4	7,432	-0.05%
2022/09/07	5	46.85	7	47.19	46.60	-2	7,553	-0.03%
2022/09/06	36.3	49.05	26	47.94	47.35	10.3	7,572	0.14%
2022/09/05	14	50.56	9	51.12	50.00	5	7,599	0.07%
2022/09/02	15	53.05	4	52.90	53.10	11	7,636	0.14%
2022/09/01	3	51.97	3	52.13	52.10	0	7,613	0.00%
2022/08/31	11	51.65	18	52.56	52.70	-7	7,630	-0.09%
2022/08/30	4.1	51.29	7	51.51	51.90	-2.9	7,728	-0.04%
2022/08/29	21	49.93	3	50.07	50.00	18	7,732	0.23%
2022/08/26	14	52.45	3	52.57	52.20	11	7,805	0.14%
2022/08/25	7	52.11	10	52.74	52.00	-3	8,220	-0.04%
2022/08/24	5	51.82	3	51.23	51.20	2	8,305	0.02%
2022/08/23	1	52.30	1	52.00	52.30	0	8,552	0.00%
2022/08/22	2	51.70	4	51.93	51.60	-2	8,669	-0.02%
2022/08/19	19	52.04	14	51.59	51.50	5	8,818	0.06%
2022/08/18	6	51.28	12.2	51.69	51.70	-6.2	8,915	-0.07%
2022/08/17	4	51.40	9	51.47	51.30	-5	9,106	-0.05%
2022/08/16	34	52.19	27	51.45	51.50	7	9,326	0.08%
2022/08/15	13	51.82	30	51.79	52.10	-17	9,447	-0.18%
2022/08/12	39	47.94	43	48.98	49.40	-4	9,588	-0.04%
2022/08/11	50	47.98	53	47.48	47.15	-3	9,883	-0.03%
2022/08/10	10	47.77	12	47.75	47.25	-2	10,563	-0.02%
2022/08/09	6	48.75	7	48.78	48.55	-1	10,981	-0.01%
2022/08/08	15	47.01	12	47.93	48.45	3	11,091	0.03%
2022/08/05	9	48.36	6.1	48.56	48.30	2.9	11,205	0.03%
2022/08/04	15.1	47.29	15	47.00	47.65	0.1	11,322	0.00%
2022/08/03	9	49.17	15	48.73	47.95	-6	11,415	-0.05%
2022/08/02	14.2	49.74	0	0.00	49.85	14.2	11,556	0.12%
2022/08/01	1.1	51.62	4	51.73	51.80	-2.9	11,645	-0.03%
2022/07/29	8	51.61	9	51.63	51.30	-1	11,832	-0.01%
2022/07/28	33	52.01	30	51.67	50.50	3	12,076	0.02%
2022/07/27	15	50.71	18	51.23	51.80	-3	12,067	-0.02%
2022/07/26	27	51.44	13	51.45	50.60	14	12,082	0.12%
2022/07/25	8	53.41	5	53.48	53.10	3	12,159	0.02%
2022/07/22	40.4	54.53	39	54.73	53.50	1.4	12,203	0.01%
2022/07/21	12	54.13	16	54.39	54.60	-4	12,211	-0.03%
2022/07/20	20	53.59	17	53.32	52.80	3	12,141	0.02%
2022/07/19	0	0.00	5	51.78	51.20	-5	12,121	-0.04%
2022/07/18	10	51.76	16	51.51	51.60	-6	12,265	-0.05%
2022/07/15	37	49.93	46	50.46	50.90	-9	12,369	-0.07%
2022/07/14	41	49.39	41.1	49.79	49.85	-0.1	12,392	0.00%
2022/07/13	13.1	48.53	17	48.53	47.30	-3.9	12,370	-0.03%
2022/07/12	24	46.77	14	47.23	46.40	10	12,471	0.08%
2022/07/11	5	49.97	5	49.83	49.55	0	12,595	0.00%
2022/07/08	15	51.22	11.2	51.38	50.20	3.8	12,660	0.03%
2022/07/07	16.1	49.22	19	48.18	49.85	-2.9	12,593	-0.02%
2022/07/06	21	49.10	17	49.99	47.05	4	12,540	0.03%
2022/07/05	63.1	49.06	67	49.10	49.85	-3.9	12,587	-0.03%
2022/07/04	59	49.41	72	49.03	48.70	-13	12,456	-0.10%
2022/07/01	16	51.04	24	51.19	49.50	-8	12,473	-0.06%
2022/06/30	23	55.98	15	55.90	55.00	8	12,261	0.07%
2022/06/29	29	57.53	10.7	57.71	57.90	18.4	12,205	0.15%
2022/06/28	33	60.23	39.9	60.06	59.30	-6.9	12,197	-0.06%
2022/06/27	78.9	61.95	68	61.95	61.60	10.9	12,393	0.09%
2022/06/24	43	59.21	53	59.47	59.30	-10	12,246	-0.08%
2022/06/23	17	56.25	38.3	56.09	55.80	-21.3	12,032	-0.18%
2022/06/22	52	58.70	49	56.72	56.30	3	12,226	0.02%
2022/06/21	38	59.00	36.2	58.97	59.70	1.9	12,337	0.01%
2022/06/20	20	60.63	18.2	60.67	57.80	1.8	12,706	0.01%
2022/06/17	25	62.27	10	61.64	62.90	15	12,700	0.12%
2022/06/16	36.5	63.23	12	63.94	62.00	24.5	12,794	0.19%
2022/06/15	12.2	64.24	10	64.30	63.90	2.2	12,834	0.02%
2022/06/14	35	63.87	23	63.89	64.60	12	13,111	0.09%
2022/06/13	46.1	64.07	44.3	64.08	63.80	1.8	13,131	0.01%
2022/06/10	16.1	67.21	11.5	67.32	67.40	4.6	13,181	0.03%
2022/06/09	16.1	68.31	13.1	68.48	68.40	3	13,263	0.02%
2022/06/08	29.2	69.25	16	69.39	69.10	13.2	13,355	0.10%
2022/06/07	23	68.77	23	68.41	68.40	0	13,423	0.00%
2022/06/06	19	69.17	30	69.15	68.90	-11	13,620	-0.08%
2022/06/02	79.3	71.90	93	71.56	70.40	-13.7	13,962	-0.10%
2022/06/01	47.1	69.95	47	69.60	69.30	0.1	13,802	0.00%
2022/05/31	44	69.81	38.4	69.58	68.90	5.6	14,118	0.04%
2022/05/30	36	69.04	47	69.07	68.60	-11	14,668	-0.07%
2022/05/27	37.2	68.34	36.4	68.41	68.30	0.8	14,961	0.01%
2022/05/26	31.1	67.30	17	66.58	66.60	14.1	14,941	0.09%
2022/05/25	40	67.36	79.3	67.78	67.80	-39.3	15,077	-0.26%
2022/05/24	52.6	67.48	64	67.30	65.80	-11.4	15,192	-0.08%
2022/05/23	114	69.02	144	68.43	68.00	-30	15,277	-0.20%	大買/大賣/
2022/05/20	110	68.97	96.2	68.69	68.10	13.8	15,435	0.09%	大買/
2022/05/19	106	67.92	98	67.26	70.00	8	15,942	0.05%	大買/
2022/05/18	183.7	69.22	126	68.91	67.20	57.7	16,525	0.35%	大買/大賣/
2022/05/17	76	65.31	121.3	66.30	68.30	-45.3	16,955	-0.27%	大賣/
2022/05/16	28	63.37	32.1	63.34	62.10	-4.1	16,809	-0.02%
2022/05/13	46	61.64	82.1	61.75	61.90	-36.1	16,839	-0.21%
2022/05/12	30	59.91	38	60.09	59.00	-8	16,891	-0.05%
2022/05/11	108.1	60.48	67	60.06	59.90	41.1	17,012	0.24%	大買/
2022/05/10	130.2	61.19	77.1	61.49	62.00	53.1	17,418	0.30%	大買/
2022/05/09	41.3	64.41	62.1	64.44	62.70	-20.8	17,530	-0.12%
2022/05/06	59.1	65.67	68.4	66.12	66.80	-9.3	17,569	-0.05%
2022/05/05	86	67.02	81.3	67.20	67.90	4.8	17,534	0.03%
2022/05/04	32.6	64.13	61	63.08	63.00	-28.5	17,352	-0.16%
2022/05/03	11	62.79	25	62.92	63.70	-14	17,458	-0.08%
2022/04/29	58.1	62.98	52	62.63	61.80	6.1	17,637	0.03%
2022/04/28	11.1	60.50	8.1	61.24	60.60	3	17,631	0.02%
2022/04/27	54.2	58.88	23.3	59.79	60.70	31	17,644	0.18%
2022/04/26	9.1	63.35	4.1	64.25	62.00	5.1	17,537	0.03%
2022/04/25	12.2	64.25	22.1	64.29	64.10	-9.9	17,601	-0.06%
2022/04/22	29.3	68.19	30	67.73	67.20	-0.7	17,733	0.00%
2022/04/21	36.5	67.65	30.5	68.10	70.00	6	17,835	0.03%
2022/04/20	27.2	65.16	25.1	65.11	66.10	2.1	17,915	0.01%
2022/04/19	70	65.91	43	64.76	64.40	27	18,028	0.15%
2022/04/18	55	64.15	73	65.16	66.00	-18	18,329	-0.10%
2022/04/15	56.7	66.92	38	66.83	65.50	18.7	18,381	0.10%
2022/04/14	27.1	70.62	27.5	70.86	70.30	-0.4	18,490	0.00%
2022/04/13	14	72.26	18	72.13	72.00	-4	18,664	-0.02%
2022/04/12	21	71.15	63	70.33	71.10	-42	18,955	-0.22%
2022/04/11	21.4	71.71	14	71.20	70.60	7.4	19,130	0.04%
2022/04/08	11.1	75.27	10	75.26	74.90	1.1	19,137	0.01%
2022/04/07	63.5	76.58	34	75.30	74.60	29.5	19,217	0.15%
2022/04/06	12.2	79.62	7	79.67	79.50	5.2	19,293	0.03%
2022/04/01	18	79.44	25	80.46	81.00	-7	19,567	-0.04%
2022/03/31	20.3	81.74	13.2	80.87	80.50	7.1	19,790	0.04%
2022/03/30	49	84.27	39.1	84.11	83.00	9.9	20,213	0.05%
2022/03/29	19.1	83.49	19	83.54	83.50	0.1	20,437	0.00%
2022/03/28	28	80.56	42.5	80.52	81.60	-14.4	21,423	-0.07%
2022/03/25	94.2	83.20	73	82.10	80.90	21.2	22,329	0.10%
2022/03/24	41	83.00	41.6	83.47	84.00	-0.6	23,498	0.00%
2022/03/23	92.2	82.86	97.6	83.53	83.00	-5.4	24,950	-0.02%
2022/03/22	37	79.38	28	79.53	80.30	9	26,654	0.03%
2022/03/21	37	79.86	39	79.58	79.40	-2	28,217	-0.01%
2022/03/18	17	78.56	20	78.68	78.90	-3	28,579	-0.01%
2022/03/17	44.3	78.07	75.4	78.46	78.80	-31.1	28,921	-0.11%
2022/03/16	26	74.53	24	75.09	73.70	2	29,336	0.01%
2022/03/15	17.2	74.62	21.3	74.93	73.40	-4.1	31,129	-0.01%
2022/03/14	16.1	77.71	12	78.08	77.70	4.1	31,368	0.01%
2022/03/11	28.3	78.10	29	78.01	77.60	-0.7	31,698	0.00%
2022/03/10	37.5	79.19	24.3	79.21	78.60	13.2	31,936	0.04%
2022/03/09	34	76.39	53.1	76.22	76.50	-19.1	32,439	-0.06%
2022/03/08	81.3	76.15	79.2	76.18	74.00	2.2	32,770	0.01%
2022/03/07	51.2	80.36	24.1	80.86	79.40	27.1	32,888	0.08%
2022/03/04	107.1	86.71	117.2	86.47	85.10	-10.1	33,745	-0.03%	大買/大賣/
2022/03/03	147.1	87.67	153.5	87.86	85.90	-6.4	33,963	-0.02%	大買/大賣/
2022/03/02	84	83.03	81	83.80	85.40	3	33,910	0.01%
2022/03/01	27	80.66	29.1	81.50	82.20	-2.1	34,540	-0.01%
2022/02/25	79.2	80.22	64.8	79.35	78.80	14.4	35,296	0.04%
2022/02/24	97.3	79.70	89	78.23	77.60	8.3	35,937	0.02%
2022/02/23	88	82.36	88	82.63	83.10	0	35,821	0.00%
2022/02/22	99.3	82.77	105.3	82.74	80.80	-5.9	35,758	-0.02%	大賣/
2022/02/21	187	88.70	169.3	87.56	85.00	17.7	35,579	0.05%	大買/大賣/
2022/02/18	509.3	85.51	523.9	85.32	87.90	-14.6	34,946	-0.04%	大買/大賣/
2022/02/17	240.9	84.03	240.2	84.21	84.40	0.7	34,383	0.00%	大買/大賣/
2022/02/16	40.2	78.96	59	80.40	81.90	-18.8	33,448	-0.06%
2022/02/15	74	76.17	71	75.85	74.50	3	33,416	0.01%
2022/02/14	84	77.44	83	76.73	76.50	1	33,624	0.00%
2022/02/11	86.1	81.03	97	81.23	80.80	-10.9	33,718	-0.03%
2022/02/10	149.9	79.83	150.3	80.51	81.60	-0.4	33,827	0.00%	大買/大賣/
2022/02/09	84.4	76.72	89.1	77.29	77.80	-4.7	33,619	-0.01%
2022/02/08	67	74.11	41.1	74.70	76.00	25.9	33,705	0.08%
2022/02/07	53.2	71.46	61	71.85	73.00	-7.9	36,036	-0.02%
2022/01/26	35.1	71.06	35	71.26	70.80	0.1	38,056	0.00%
2022/01/25	45.4	72.54	26.2	72.71	70.70	19.2	39,434	0.05%
2022/01/24	28.4	72.38	62.1	72.57	73.90	-33.7	39,393	-0.09%
2022/01/21	19.5	76.02	22	75.01	74.30	-2.5	40,412	-0.01%
2022/01/20	25	78.60	13	78.62	78.10	12	41,216	0.03%
2022/01/19	17	77.24	18.3	77.91	78.80	-1.3	42,442	0.00%
2022/01/18	42	79.59	45	79.49	78.50	-3	44,432	-0.01%
2022/01/17	52.6	78.59	39	78.78	79.50	13.6	45,506	0.03%
2022/01/14	45	75.59	47.1	75.90	76.90	-2.1	46,498	0.00%
2022/01/13	45.2	77.38	55	76.86	76.70	-9.8	48,107	-0.02%
2022/01/12	100.1	78.28	103	78.48	78.30	-2.9	48,652	-0.01%	大賣/
2022/01/11	114.7	78.49	101.9	77.65	77.50	12.8	48,746	0.03%	大買/大賣/
2022/01/10	120.2	80.94	144	81.06	81.30	-23.8	48,443	-0.05%	大買/大賣/
2022/01/07	94.1	83.38	58.2	81.66	81.30	35.9	48,328	0.07%
2022/01/06	132.4	84.70	138	84.97	86.00	-5.6	48,177	-0.01%	大買/大賣/
2022/01/05	86.8	85.71	80.2	85.06	84.40	6.5	48,157	0.01%
2022/01/04	92.3	90.74	52.2	90.60	88.10	40.1	48,013	0.08%
2022/01/03	39.2	91.09	53	91.43	91.90	-13.8	48,235	-0.03%
2021/12/30	37	91.42	36	90.60	90.40	1	48,191	0.00%
2021/12/29	47	90.96	62	90.82	91.50	-15	48,315	-0.03%
2021/12/28	79.2	91.87	81.2	91.22	90.60	-2.1	48,344	0.00%
2021/12/27	61.5	92.81	58	92.27	92.10	3.5	48,372	0.01%
2021/12/24	163.6	93.83	161.4	94.17	92.40	2.2	48,445	0.00%	大買/大賣/
2021/12/23	183.6	93.78	158.6	93.06	93.20	25	48,136	0.05%	大買/大賣/
2021/12/22	235.8	96.61	255.2	95.76	93.20	-19.4	47,821	-0.04%	大買/大賣/
2021/12/21	185.2	94.98	200.3	95.13	94.50	-15.1	46,950	-0.03%	大買/大賣/
2021/12/20	335.9	94.90	321.3	94.58	92.20	14.7	46,584	0.03%	大買/大賣/
2021/12/17	325.6	95.27	257	94.20	91.90	68.6	45,674	0.15%	大買/大賣/
2021/12/16	443.2	95.43	509.4	96.63	99.90	-66.2	44,484	-0.15%	大買/大賣/
2021/12/15	281.6	87.56	297.2	88.20	90.90	-15.6	42,683	-0.04%	大買/大賣/
2021/12/14	123.5	82.88	130	82.75	83.30	-6.5	41,401	-0.02%	大買/大賣/
2021/12/13	82.7	83.38	70	83.42	82.20	12.7	41,340	0.03%
2021/12/10	177.5	87.85	140.7	87.59	85.10	36.9	40,959	0.09%	大買/大賣/
2021/12/09	242.2	89.20	277.2	89.49	87.90	-35	40,319	-0.09%	大買/大賣/
2021/12/08	87.1	85.73	79.1	86.40	84.50	8	38,530	0.02%
2021/12/07	103.4	86.73	105	86.84	85.00	-1.6	38,521	0.00%	大買/大賣/
2021/12/06	94.5	85.98	77.1	85.97	86.30	17.4	38,274	0.05%
2021/12/03	82.2	87.33	112	87.42	87.60	-29.8	38,237	-0.08%	大賣/
2021/12/02	102	88.30	82.3	87.63	84.20	19.7	38,006	0.05%	大買/
2021/12/01	107.1	87.91	117.1	87.34	90.00	-9.9	37,940	-0.03%	大買/大賣/
2021/11/30	207.4	90.12	167	89.94	87.30	40.4	38,752	0.10%	大買/大賣/
2021/11/29	102.2	83.55	94.2	83.55	85.50	8.1	39,393	0.02%	大買/
2021/11/26	114.3	84.46	116.2	83.94	83.60	-1.9	39,293	0.00%	大買/大賣/
2021/11/25	205	90.55	156.1	89.98	86.60	49	38,770	0.13%	大買/大賣/
2021/11/24	111.2	90.06	134.6	89.10	87.50	-23.4	37,925	-0.06%	大買/大賣/
2021/11/23	130.7	92.61	58.7	92.25	90.90	72.1	37,256	0.19%	大買/
2021/11/22	17.1	99.59	28.6	101.17	101.00	-11.5	36,538	-0.03%
2021/11/19	8.6	95.70	48	96.02	97.80	-39.4	36,553	-0.11%
2021/11/18	39.1	92.43	32.5	93.86	91.50	6.6	36,690	0.02%
2021/11/17	41.1	89.58	5	89.94	90.10	36.1	36,818	0.10%
2021/11/16	26	88.82	83.4	89.75	90.00	-57.4	36,964	-0.16%
2021/11/15	29	80.48	15.2	81.34	82.00	13.8	37,188	0.04%
2021/11/12	21.6	79.15	29	79.35	81.50	-7.4	37,436	-0.02%
2021/11/11	88.1	77.54	20	77.12	76.20	68.1	37,598	0.18%
2021/11/10	11.5	83.31	58.4	82.55	82.50	-46.8	37,702	-0.12%
2021/11/09	52.4	81.03	22	81.07	80.50	30.4	37,964	0.08%
2021/11/08	24.2	78.80	34.1	79.94	82.50	-9.9	37,930	-0.03%
2021/11/05	33	73.02	36.6	73.10	75.80	-3.6	38,188	-0.01%
2021/11/04	329.9	78.67	299.2	78.33	75.00	30.7	38,440	0.08%	大買/大賣/
2021/11/03	242	72.29	220.2	72.56	77.80	21.9	36,561	0.06%	大買/大賣/
2021/11/02	64.3	70.90	209.1	71.25	71.80	-144.9	34,760	-0.42%	大賣/鉅額交易
2021/11/01	11	65.30	11.1	65.30	65.30	-0.1	33,725	0.00%
2021/10/29	143	58.00	133.6	58.79	59.40	9.4	34,515	0.03%	大買/大賣/
2021/10/28	175	54.59	175.1	54.52	54.00	0	33,702	0.00%	大買/大賣/
2021/10/27	280.2	54.67	262.5	54.80	54.80	17.6	33,550	0.05%	大買/大賣/
2021/10/26	304.2	54.56	328.5	54.65	53.30	-24.3	33,331	-0.07%	大買/大賣/
2021/10/25	207	51.87	237.6	51.91	51.90	-30.5	32,523	-0.09%	大買/大賣/
2021/10/22	199.6	50.51	218.1	50.13	49.25	-18.6	32,386	-0.06%	大買/大賣/
2021/10/21	364.1	49.75	357.3	49.81	50.10	6.8	31,665	0.02%	大買/大賣/
2021/10/20	90	46.51	72	46.41	47.80	18	30,731	0.06%
2021/10/19	17	44.09	29.3	43.89	43.70	-12.3	31,667	-0.04%
2021/10/18	21	42.51	28	42.60	42.35	-7	32,925	-0.02%
2021/10/15	28	42.01	28.4	41.83	41.70	-0.4	33,757	0.00%
2021/10/14	69.2	41.12	57	40.58	40.90	12.2	34,392	0.04%
2021/10/13	121.4	42.99	118	42.53	41.25	3.4	34,686	0.01%	大買/大賣/
2021/10/12	75	44.09	66	44.17	44.35	9	35,497	0.03%
2021/10/08	132	44.28	125.1	44.15	44.00	6.9	37,557	0.02%	大買/大賣/
2021/10/07	21	41.50	45	41.69	41.90	-24	37,643	-0.06%
2021/10/06	74	41.03	71	40.96	40.10	3	37,892	0.01%
2021/10/05	73	39.97	70.1	39.38	41.40	2.9	38,082	0.01%
2021/10/04	65.1	41.16	105.1	40.87	39.00	-40	38,070	-0.10%	大賣/
2021/10/01	85.2	44.18	79	43.58	42.50	6.2	38,249	0.02%
2021/09/30	19	44.34	27	44.40	45.55	-8	38,951	-0.02%
2021/09/29	45	44.61	54	44.53	43.90	-9	40,389	-0.02%
2021/09/28	96.1	47.00	67	46.94	45.95	29.1	40,608	0.07%
2021/09/27	79.8	47.32	85	47.52	47.50	-5.2	40,485	-0.01%
2021/09/24	94.3	46.39	110	46.54	47.40	-15.8	40,029	-0.04%	大賣/
2021/09/23	185	46.81	171.1	46.15	45.30	13.9	39,699	0.04%	大買/大賣/
2021/09/22	92.1	45.06	99	44.66	45.00	-7	39,650	-0.02%
2021/09/17	104	44.26	92.1	43.93	44.60	11.9	39,727	0.03%	大買/
2021/09/16	66	43.78	87.2	43.80	43.70	-21.2	39,486	-0.05%
2021/09/15	31.1	42.02	31	42.05	41.65	0.1	39,011	0.00%
2021/09/14	31.1	43.45	19	43.54	43.00	12.1	39,015	0.03%
2021/09/13	21	43.60	15.7	43.87	43.75	5.3	38,950	0.01%
2021/09/10	55.7	44.50	48.3	44.46	44.40	7.5	38,865	0.02%
2021/09/09	29	42.76	38.3	42.91	43.05	-9.3	38,532	-0.02%
2021/09/08	69	42.18	71.9	42.56	42.65	-2.9	38,393	-0.01%
2021/09/07	28.3	42.58	41.3	42.66	41.95	-13	38,114	-0.03%
2021/09/06	123.2	46.01	88.2	45.85	44.65	35	37,693	0.09%	大買/
2021/09/03	256.4	46.94	302.7	47.08	47.75	-46.3	37,222	-0.12%	大買/大賣/
2021/09/02	491.5	46.65	358.3	46.01	44.40	133.2	35,997	0.37%	大買/大賣/鉅額交易
2021/09/01	74	42.53	86	43.37	46.00	-12	34,383	-0.03%
2021/08/31	40	41.19	84	41.25	41.85	-44	33,858	-0.13%
2021/08/30	44	40.49	55	40.68	41.00	-11	33,717	-0.03%
2021/08/27	73.1	40.27	102	39.33	39.30	-29	33,513	-0.09%	大賣/
2021/08/26	91.3	41.67	69	41.21	40.65	22.3	33,343	0.07%
2021/08/25	31.1	41.65	31	41.89	41.75	0.1	33,178	0.00%
2021/08/24	63	42.34	57	42.30	41.10	6	33,030	0.02%
2021/08/23	64.1	42.23	57.1	42.16	41.90	7	32,748	0.02%
2021/08/20	49.1	40.76	57.6	40.68	41.25	-8.5	32,606	-0.03%
2021/08/19	93	42.05	82	42.01	39.70	11	32,280	0.03%
2021/08/18	173	38.99	186	37.94	41.45	-13	31,676	-0.04%	大買/大賣/
2021/08/17	36	39.90	33	38.95	37.70	3	31,272	0.01%
2021/08/16	78	39.65	87.1	39.85	40.85	-9.1	30,935	-0.03%
2021/08/13	57.5	41.25	41	40.93	40.15	16.5	30,465	0.05%
2021/08/12	29	44.67	34.3	44.59	44.60	-5.3	29,937	-0.02%
2021/08/11	95.3	46.07	94	44.14	43.70	1.3	29,652	0.00%
2021/08/10	224	47.51	224.2	47.40	47.00	-0.2	29,092	0.00%	大買/大賣/
2021/08/09	54.4	48.11	55.4	48.16	46.75	-1	28,531	0.00%
2021/08/06	126	51.76	144.2	51.71	50.30	-18.2	27,954	-0.07%	大買/大賣/
2021/08/05	114.2	52.30	127.2	52.11	51.60	-13	27,647	-0.05%	大買/大賣/
2021/08/04	130.5	52.00	153.3	51.99	52.10	-22.8	27,390	-0.08%	大買/大賣/
2021/08/03	130.1	50.70	115.3	50.40	50.00	14.8	26,617	0.06%	大買/大賣/
2021/08/02	229.3	50.87	199.2	50.93	51.20	30.1	26,334	0.11%	大買/大賣/
2021/07/30	284.3	50.32	266.2	50.21	49.30	18.1	25,659	0.07%	大買/大賣/
2021/07/29	403.3	49.22	380	49.29	48.35	23.3	24,635	0.09%	大買/大賣/
2021/07/28	207.5	49.40	172.8	49.50	48.35	34.6	23,531	0.15%	大買/大賣/
2021/07/27	44	52.01	83.9	53.35	53.70	-39.9	22,725	-0.18%
2021/07/26	185.1	47.78	213.5	48.01	48.90	-28.4	22,499	-0.13%	大買/大賣/
2021/07/23	309	46.94	310	46.66	45.50	-1	21,927	0.00%	大買/大賣/
2021/07/22	240.3	43.58	145.9	44.05	45.85	94.4	20,763	0.45%	大買/大賣/
2021/07/21	56.2	40.71	88.2	40.96	41.70	-32	19,908	-0.16%
2021/07/20	106	38.52	120.6	38.63	37.95	-14.6	19,913	-0.07%	大買/大賣/
2021/07/19	82.1	38.31	63.1	38.09	37.65	19	19,397	0.10%
2021/07/16	172	38.90	150.3	39.00	38.20	21.8	19,134	0.11%	大買/大賣/
2021/07/15	558.3	36.83	532.2	36.56	38.10	26.1	18,300	0.14%	大買/大賣/
2021/07/14	88	34.46	114.6	34.54	35.75	-26.6	16,131	-0.16%	大賣/
2021/07/13	164.3	33.97	129.1	33.09	32.50	35.3	15,611	0.23%	大買/大賣/
2021/07/12	107.1	34.46	98.7	34.81	33.40	8.4	15,289	0.05%	大買/
2021/07/09	46.3	33.71	45.1	33.86	34.00	1.2	14,899	0.01%
2021/07/08	79.3	35.06	135	34.71	34.00	-55.8	14,827	-0.38%	大賣/
2021/07/07	227.1	34.65	244.1	34.48	35.10	-17	14,547	-0.12%	大買/大賣/
2021/07/06	244.3	34.13	371	34.62	34.70	-126.7	13,853	-0.91%	大買/大賣/鉅額交易
2021/07/05	53	30.37	61.3	30.93	31.90	-8.3	12,818	-0.06%
2021/07/02	25.1	28.56	43	28.94	29.00	-17.9	12,647	-0.14%
2021/07/01	42	29.05	31	28.51	28.30	11	12,890	0.09%
2021/06/30	38	28.63	51	28.80	28.90	-13	12,945	-0.10%
2021/06/29	93	29.27	106	29.03	28.60	-13	13,017	-0.10%	大賣/
2021/06/28	86	27.90	82.1	28.59	29.25	4	12,711	0.03%
2021/06/25	8	26.65	19	26.86	26.60	-11	12,251	-0.09%
2021/06/24	4	25.66	1	25.65	25.65	3	12,114	0.02%
2021/06/23	17	26.08	49	26.06	25.95	-32	12,149	-0.26%
2021/06/22	12.1	25.36	2	26.20	25.10	10.1	12,156	0.08%
2021/06/21	7	25.94	8	26.23	25.70	-1	12,131	-0.01%
2021/06/18	11.3	27.35	13	27.09	26.80	-1.7	12,212	-0.01%
2021/06/17	10	26.57	17	26.83	27.00	-7	12,184	-0.06%
2021/06/16	14	26.63	5	26.54	26.00	9	12,135	0.07%
2021/06/15	4	26.80	19	27.04	26.85	-15	12,105	-0.12%
2021/06/11	7	26.61	12	26.49	26.45	-5	12,121	-0.04%
2021/06/10	29	26.66	9	26.42	26.25	20	12,153	0.16%
2021/06/09	32	26.94	33	26.83	26.95	-1	12,165	-0.01%
2021/06/08	0	0.00	9	26.34	26.40	-9	11,988	-0.08%
2021/06/07	21	26.07	13	26.04	25.85	8	11,947	0.07%
2021/06/04	5	25.81	30	26.10	26.10	-25	11,855	-0.21%
2021/06/03	6	25.94	12	26.33	25.95	-6	11,841	-0.05%
2021/06/02	35	25.74	12	25.80	25.55	23	11,831	0.19%
2021/06/01	39	26.44	15	26.64	26.20	24	11,793	0.20%
2021/05/31	29	25.79	77	25.92	26.50	-48	11,751	-0.41%
2021/05/28	43	25.59	95	25.45	25.55	-52	11,981	-0.43%
2021/05/27	16	23.85	16	23.92	24.30	0	11,942	0.00%
2021/05/26	12	23.93	11	23.56	23.75	1	11,945	0.01%
2021/05/25	91	24.08	91	24.06	23.60	0	11,982	0.00%
2021/05/24	16	22.98	17	22.96	23.25	-1	12,050	-0.01%
2021/05/21	7	22.05	1	21.90	21.95	6	11,999	0.05%
2021/05/20	10	21.99	6	21.37	21.35	4	12,096	0.03%
2021/05/19	95	22.67	103	21.90	22.10	-8	12,097	-0.07%	大賣/
2021/05/18	1	21.00	19	21.10	21.80	-18	12,151	-0.15%
2021/05/17	26	20.37	22	19.97	19.90	4	12,151	0.03%
2021/05/14	32	22.93	8	22.14	22.10	24	12,055	0.20%
2021/05/13	22	22.46	45	21.47	22.50	-23	11,986	-0.19%
2021/05/12	80	23.46	74	23.44	22.75	6	11,919	0.05%
2021/05/11	57	25.93	28	26.13	25.25	29	11,737	0.25%
2021/05/10	143.1	28.21	108	28.34	27.80	35.1	11,608	0.30%	大買/大賣/
2021/05/07	121	26.78	153	27.03	27.20	-32	11,453	-0.28%	大買/大賣/
2021/05/06	17	25.60	19	25.60	25.60	-2	11,383	-0.02%
2021/05/05	55	26.07	25.5	25.41	25.00	29.5	11,293	0.26%
2021/05/04	88	26.51	86.3	26.49	26.20	1.7	11,135	0.02%
2021/05/03	225	29.43	99	29.39	28.85	126	10,869	1.16%	大買/鉅額交易
2021/04/29	65	30.96	37.3	31.13	30.60	27.8	10,593	0.26%
2021/04/28	179.1	32.16	232.4	32.21	31.80	-53.3	10,243	-0.52%	大買/大賣/
2021/04/27	168.1	30.76	106	30.87	30.55	62.1	9,693	0.64%	大買/大賣/
2021/04/26	221.3	28.93	224.3	29.36	29.75	-3	8,976	-0.03%	大買/大賣/
2021/04/23	168	25.66	264	26.14	27.05	-96	8,051	-1.19%	大買/大賣/
2021/04/22	56	25.93	64	26.20	25.20	-8	7,897	-0.10%
2021/04/21	38.3	26.31	41	26.91	26.75	-2.7	7,743	-0.04%
2021/04/20	42	25.77	44	25.71	25.65	-2	7,542	-0.03%
2021/04/19	8	24.74	7	25.15	24.90	1	7,507	0.01%
2021/04/16	35	25.00	19	25.29	24.90	16	7,506	0.21%
2021/04/15	64	24.91	61	25.12	25.20	3	7,505	0.04%
2021/04/14	102	25.12	70	24.19	24.65	32	7,507	0.43%	大買/
2021/04/13	168.5	27.06	102	27.27	25.65	66.5	7,429	0.90%	大買/大賣/
2021/04/12	118.5	28.47	81.6	28.70	27.60	36.9	7,244	0.51%	大買/
2021/04/09	64.6	27.51	43	27.71	27.35	21.6	7,006	0.31%
2021/04/08	80	26.29	108	26.43	26.10	-28	6,539	-0.43%	大賣/
2021/04/07	73	24.81	107	24.92	26.90	-34	6,411	-0.53%	大賣/
2021/04/06	89	24.59	26	24.28	24.55	63	6,453	0.98%
2021/04/01	54	23.81	142	23.98	24.40	-88	6,650	-1.32%	大賣/
2021/03/31	29	23.26	40	23.55	23.05	-11	6,498	-0.17%
2021/03/30	17	22.62	17	22.72	22.70	0	6,570	0.00%
2021/03/29	0	22.51	1	22.70	22.40	-1	6,634	-0.02%
2021/03/26	79.2	22.65	79	22.42	22.40	0.2	6,809	0.00%
2021/03/25	56.1	22.99	44	22.88	22.75	12.1	6,999	0.17%
2021/03/24	25	23.51	1	23.65	23.30	24	7,068	0.34%
2021/03/23	123	23.99	174	24.27	23.70	-51	7,298	-0.70%	大買/大賣/
2021/03/22	10	23.75	6	23.96	23.80	4	7,206	0.06%
2021/03/19	21	23.59	37	23.84	23.75	-16	7,246	-0.22%
2021/03/18	32	23.76	56	23.99	23.60	-24	7,317	-0.33%
2021/03/17	28	23.90	49	23.99	23.60	-21	7,592	-0.28%
2021/03/16	55	23.65	21	23.75	23.60	34	7,732	0.44%
2021/03/15	42	23.52	48	23.88	24.20	-6	7,843	-0.08%
2021/03/12	0	0.00	1	22.55	22.35	-1	8,293	-0.01%
2021/03/11	27	22.20	29	22.46	22.50	-2	8,751	-0.02%
2021/03/10	34	22.20	31	22.01	22.00	3	8,925	0.03%
2021/03/09	26	22.14	26	22.09	22.05	0	9,104	0.00%
2021/03/08	45	22.94	35	22.20	22.00	10	9,446	0.11%
2021/03/05	42	22.49	43	22.63	22.50	-1	9,853	-0.01%
2021/03/04	26	23.18	18	23.16	22.80	8	10,065	0.08%
2021/03/03	181.1	23.60	93.7	23.32	23.15	87.4	10,324	0.85%	大買/
2021/03/02	8	24.16	69.2	24.89	25.30	-61.2	10,218	-0.60%
2021/02/26	35.4	22.96	25	23.09	23.00	10.4	10,230	0.10%
2021/02/25	91	24.05	2	23.85	23.55	89	10,884	0.82%
2021/02/24	86	24.01	54	24.12	24.25	32	10,966	0.29%
2021/02/23	0.3	23.40	0	0.00	23.40	0.3	10,839	0.00%
2021/02/22	24	23.59	88	24.04	23.90	-64	10,788	-0.59%
2021/02/19	24	22.65	43	22.93	23.10	-19	10,673	-0.18%
2021/02/18	32	22.62	33	22.82	22.85	-1	10,663	-0.01%
2021/02/17	56	22.42	43	22.31	22.45	13	10,550	0.12%
2021/02/05	21	20.96	21	20.99	20.85	0	10,475	0.00%
2021/02/04	20.1	21.04	0	0.00	20.95	20.1	10,468	0.19%
2021/02/03	0	0.00	1	21.10	21.05	-1	10,451	-0.01%
2021/02/02	5	20.66	5	20.65	20.60	0	10,454	0.00%
2021/02/01	3	19.93	0	0.00	20.05	3	10,433	0.03%
2021/01/29	4	20.93	1	21.20	20.60	3	10,480	0.03%
2021/01/28	2	21.75	1	21.95	21.40	1	10,481	0.01%
2021/01/27	8	21.16	10	21.30	21.85	-2	10,410	-0.02%
2021/01/26	2.1	21.56	1	21.30	21.10	1.1	10,385	0.01%
2021/01/25	1	20.75	1	21.15	21.50	0	10,372	0.00%
2021/01/22	25	20.96	26	21.02	21.25	-1	10,346	-0.01%
2021/01/21	2	20.85	2	21.35	20.85	0	10,308	0.00%
2021/01/20	1.1	21.45	5	21.09	21.00	-3.9	10,282	-0.04%
2021/01/19	1	22.00	1	22.40	22.00	0	10,310	0.00%
2021/01/18	7	21.15	7	21.40	21.50	0	10,283	0.00%
2021/01/15	44	22.38	30	22.00	21.90	14	10,273	0.14%
2021/01/14	18	22.89	19	22.84	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	2	22.65	22.65	-2	10,221	-0.02%
2021/01/12	5	21.98	0	0.00	21.75	5	10,497	0.05%
2021/01/11	0	0.00	2	22.50	22.80	-2	10,476	-0.02%
2021/01/08	1	22.50	12	22.30	22.50	-11	10,420	-0.11%
2021/01/07	0	0.00	4	23.28	23.00	-4	10,327	-0.04%
2021/01/06	16	23.03	6	22.94	22.75	10	10,263	0.10%
2021/01/05	8.2	23.67	2	23.60	23.70	6.2	10,140	0.06%
2021/01/04	7	24.19	0	0.00	24.00	7	10,074	0.07%
2020/12/31	17	24.51	2	24.25	24.40	15	9,957	0.15%
2020/12/30	40	25.25	37	25.75	25.10	3	9,864	0.03%
2020/12/29	86	25.68	15	25.72	25.00	71	9,700	0.73%
2020/12/28	29	25.64	96	26.02	27.10	-67	9,191	-0.73%
2020/12/25	2	24.68	1	25.20	24.65	1	8,791	0.01%
2020/12/24	56	25.02	52	24.85	24.60	4	8,713	0.05%
2020/12/23	3	24.05	12	24.11	24.35	-9	8,513	-0.11%
2020/12/22	25	24.22	0	0.00	23.55	25	8,524	0.29%
2020/12/21	48	24.74	29	24.88	24.55	19	8,407	0.23%
2020/12/18	18	24.02	33	24.54	24.25	-15	8,315	-0.18%
2020/12/17	30	24.05	23.5	24.15	23.60	6.5	8,165	0.08%
2020/12/16	1	23.15	0	0.00	22.95	1	7,958	0.01%
2020/12/15	27	23.14	2	23.20	22.75	25	7,936	0.32%
2020/12/14	4	24.06	0	0.00	23.85	4	7,872	0.05%
2020/12/11	16	24.62	24	24.48	24.30	-8	7,860	-0.10%
2020/12/10	6.5	23.40	2	24.10	23.50	4.5	7,593	0.06%
2020/12/09	8	24.69	4.5	24.83	24.65	3.5	7,409	0.05%
2020/12/08	70	25.33	80	25.16	25.30	-10	7,259	-0.14%
2020/12/07	25	24.18	24	24.12	24.50	1	6,682	0.01%
2020/12/04	0	0.00	34.5	21.68	22.30	-34.5	6,248	-0.55%
2020/12/03	30.9	21.09	2	21.63	20.30	28.9	6,111	0.47%
2020/12/02	44	21.47	42.2	21.75	21.45	1.8	6,069	0.03%
2020/12/01	170	21.18	198	21.30	21.40	-28	6,135	-0.46%	大買/大賣/
2020/11/30	23	20.11	30	20.24	20.20	-7	5,683	-0.12%
2020/11/27	60	19.76	84	19.69	19.95	-24	5,517	-0.44%
2020/11/26	10	18.76	36	18.83	19.10	-26	5,195	-0.50%
2020/11/25	24	18.14	14.3	18.34	18.15	9.7	4,977	0.19%
2020/11/24	98.2	19.03	58.1	18.73	18.45	40.1	4,843	0.83%
2020/11/23	5	18.00	7	18.68	19.00	-2	4,156	-0.05%
2020/11/20	7	17.20	14	17.19	17.30	-7	3,988	-0.18%
2020/11/19	0.5	16.55	6	16.58	16.55	-5.5	3,931	-0.14%
2020/11/18	0.1	16.45	0	0.00	16.45	0.1	3,954	0.00%
2020/11/17	0	0.00	5	16.75	16.50	-5	4,041	-0.12%
2020/11/16	8	16.79	0	0.00	16.60	8	4,140	0.19%
2020/11/13	0	0.00	2	16.60	16.45	-2	4,152	-0.05%
2020/11/12	2	16.48	0	0.00	16.50	2	4,158	0.05%
2020/11/11	4	16.76	0	0.00	16.65	4	4,168	0.10%
2020/11/10	1	16.75	0	0.00	16.75	1	4,182	0.02%
2020/11/09	4	17.54	0	0.00	17.45	4	4,150	0.10%
2020/11/06	5	17.41	4	17.63	17.60	1	4,154	0.02%
2020/11/04	2	16.80	2.5	17.14	17.25	-0.5	4,071	-0.01%
2020/11/03	0	0.00	53.5	16.61	16.65	-53.5	4,075	-1.31%
2020/11/02	3	16.50	19	16.41	16.35	-16	4,136	-0.39%
2020/10/30	4	16.91	0	0.00	16.70	4	4,179	0.10%
2020/10/29	1	17.10	1	17.25	17.15	0	4,245	0.00%
2020/10/28	6	17.81	2	17.75	17.65	4	4,385	0.09%
2020/10/27	25	18.07	5	17.90	17.70	20	4,427	0.45%
2020/10/26	3	18.70	0	0.00	18.95	3	4,387	0.07%
2020/10/23	3	18.90	6	18.63	18.90	-3	4,402	-0.07%
2020/10/22	12	19.07	0	0.00	18.35	12	4,398	0.27%
2020/10/21	23	19.15	14	19.28	19.00	9	4,391	0.20%
2020/10/20	85	20.18	48.5	20.52	19.85	36.5	4,334	0.84%
2020/10/19	0	0.00	3	18.42	19.05	-3	4,077	-0.07%
2020/10/15	0	0.00	1	17.55	17.55	-1	4,225	-0.02%
2020/10/14	2	17.05	0	0.00	17.65	2	4,353	0.05%
2020/10/08	0	0.00	4	17.25	17.20	-4	4,954	-0.08%
2020/10/07	1	17.50	2	17.65	17.50	-1	5,256	-0.02%
2020/10/06	6	17.20	1.5	17.27	17.30	4.5	5,375	0.08%
2020/10/05	0.5	16.65	2	17.00	16.65	-1.5	5,479	-0.03%
2020/09/29	2	15.90	17.5	15.80	15.55	-15.5	5,449	-0.28%
2020/09/28	1	17.05	4	17.63	17.05	-3	5,473	-0.05%
2020/09/16	12	9.55	8	9.49	9.41	4	5,542	0.07%
2020/09/15	15	9.80	1	9.90	9.69	14	5,444	0.26%
2020/09/14	1	9.90	16	10.00	10.15	-15	5,374	-0.28%
2020/09/11	6	9.55	0	0.00	9.50	6	5,211	0.12%
2020/09/10	14	10.00	0	0.00	9.80	14	5,174	0.27%
2020/09/09	3	9.92	20	10.00	9.99	-17	5,154	-0.33%
2020/09/07	4	10.03	1	10.35	10.05	3	5,180	0.06%
2020/09/04	2	10.10	0	0.00	10.25	2	5,126	0.04%
2020/09/03	0	0.00	3	10.28	10.25	-3	5,135	-0.06%
2020/09/02	3	10.20	21	10.20	10.15	-18	5,144	-0.35%
2020/09/01	10	10.13	0	0.00	10.05	10	5,150	0.19%
2020/08/31	3	10.10	6	10.10	10.05	-3	5,140	-0.06%
2020/08/28	17	10.26	0	0.00	10.30	17	5,215	0.33%
2020/08/27	15	10.40	0	0.00	10.25	15	5,453	0.28%
2020/08/26	58	11.06	7	11.14	10.60	51	5,289	0.96%
2020/08/25	0	0.00	15	11.30	11.30	-15	4,870	-0.31%
2020/08/24	0	0.00	14	10.19	10.30	-14	4,826	-0.29%
2020/08/21	0	0.00	1	9.41	9.38	-1	4,749	-0.02%
2020/08/20	12	9.27	5	9.89	9.22	7	4,736	0.15%
2020/08/19	10	9.96	0	0.00	9.94	10	4,687	0.21%
2020/08/18	1	9.87	0	0.00	9.87	1	4,663	0.02%
2020/08/13	1	9.95	0	0.00	9.86	1	4,635	0.02%
2020/08/12	3	9.97	1	9.87	10.10	2	4,617	0.04%
2020/08/11	1	9.80	21	10.33	10.40	-20	4,521	-0.44%
2020/08/10	0	0.00	22	9.58	9.46	-22	4,401	-0.50%
2020/08/07	2	9.68	10	9.71	9.66	-8	4,395	-0.18%
2020/08/06	13	9.88	30	9.84	9.74	-17	4,390	-0.39%
2020/08/05	0	0.00	27	9.83	9.85	-27	4,378	-0.62%
2020/08/04	2	9.77	70	9.82	9.77	-68	4,363	-1.56%
2020/08/03	0	0.00	110	9.79	9.77	-110	4,362	-2.52%	大賣/鉅額交易
2020/07/31	19	10.03	0	0.00	9.97	19	4,350	0.44%
2020/07/30	21	9.99	0	0.00	9.99	21	4,345	0.48%
2020/07/29	10	9.82	1	9.80	9.82	9	4,343	0.21%
2020/07/28	36	9.89	0	0.00	9.51	36	4,339	0.83%
2020/07/27	1	10.10	5	10.49	10.10	-4	4,318	-0.09%
2020/07/24	63	10.64	3	10.40	10.45	60	4,274	1.40%
2020/07/23	51	10.95	6	11.68	11.05	45	4,198	1.07%
2020/07/22	12	10.82	5	10.72	11.00	7	4,048	0.17%
2020/07/21	0	0.00	1	10.15	10.60	-1	3,991	-0.03%
2020/07/20	11	9.49	13	9.45	10.10	-2	3,962	-0.05%
2020/07/17	8	10.29	5	10.18	9.95	3	3,936	0.08%
2020/07/16	10	10.35	0	0.00	10.35	10	3,912	0.26%
2020/07/15	25.3	10.54	0	0.00	10.25	25.3	3,905	0.65%
2020/07/14	19	10.62	15	10.75	10.60	4	3,919	0.10%
2020/07/13	7	10.44	12	10.97	11.45	-5	3,884	-0.13%
2020/07/10	10	10.69	20	10.65	10.65	-10	3,708	-0.27%
2020/07/09	16	11.80	8	12.24	11.80	8	3,645	0.22%
2020/07/08	65	13.40	16	13.05	13.10	49	3,509	1.40%
2020/07/06	13	10.88	10	11.30	11.40	3	3,002	0.10%
2020/07/03	20	10.24	1	10.40	10.40	19	2,902	0.65%
2020/07/01	1	8.61	12	8.61	8.61	-11	2,418	-0.45%
2020/06/30	1	7.81	0	0.00	7.83	1	2,297	0.04%
2020/06/24	0	0.00	2	8.01	7.96	-2	2,243	-0.09%
2020/06/23	0	0.00	7	8.29	8.37	-7	2,162	-0.32%
2020/06/18	0	0.00	3	7.85	7.84	-3	2,045	-0.15%
2020/06/17	0	0.00	1	8.00	7.89	-1	2,033	-0.05%
2020/06/16	0	0.00	1	7.91	7.99	-1	2,014	-0.05%
2020/06/15	1	8.14	0	0.00	8.10	1	1,981	0.05%
2020/06/12	6	7.21	0	0.00	7.40	6	1,893	0.32%
2020/06/11	5	7.63	1	7.83	7.50	4	1,869	0.21%
2020/06/10	5	7.80	0	0.00	7.90	5	1,823	0.27%
2020/06/09	2	8.28	0	0.00	8.20	2	1,772	0.11%
2020/06/08	5	8.05	0	0.00	8.37	5	1,724	0.29%
2020/06/04	5	8.14	6	8.16	8.19	-1	1,633	-0.06%
2020/06/03	13	8.17	4	8.25	8.25	9	1,531	0.59%
2020/05/29	10	6.20	0	0.00	6.20	10	1,234	0.81%
2020/05/26	0	0.00	1	6.12	6.08	-1	1,421	-0.07%
2020/05/15	1	6.30	0	0.00	6.22	1	1,454	0.07%
2020/05/14	1	6.14	0	0.00	6.14	1	1,430	0.07%
2020/05/07	2	6.57	3	6.61	6.55	-1	1,359	-0.07%
2020/05/06	1	6.70	0	0.00	6.64	1	1,353	0.07%
2020/05/05	0	0.00	2	6.67	6.69	-2	1,340	-0.15%
2020/05/04	2	6.55	0	0.00	6.52	2	1,328	0.15%
2020/04/30	0	0.00	7	6.65	6.70	-7	1,309	-0.53%
2020/04/28	1	6.19	0	0.00	6.20	1	1,285	0.08%
2020/04/27	0	0.00	2	6.17	6.19	-2	1,305	-0.15%
2020/04/23	0	0.00	3	6.08	6.08	-3	1,305	-0.23%
2020/04/22	1	5.90	0	0.00	6.05	1	1,307	0.08%
2020/04/17	5	6.80	0	0.00	6.53	5	1,265	0.40%
2020/04/16	0	0.00	5	6.10	6.49	-5	1,214	-0.41%
2020/04/14	0	0.00	10	5.60	5.65	-10	1,150	-0.87%
2020/04/10	3	5.74	0	0.00	5.64	3	1,146	0.26%
2020/04/07	0	0.00	1	5.14	5.18	-1	1,124	-0.09%
2020/03/30	10	4.85	0	0.00	4.89	10	1,211	0.83%
2020/03/25	0	0.00	1	5.01	5.01	-1	1,344	-0.07%
2020/03/24	1	4.41	0	0.00	4.56	1	1,377	0.07%
2020/03/13	5	5.06	0	0.00	5.08	5	1,502	0.33%
2020/03/09	10	5.84	0	0.00	5.74	10	1,484	0.67%
2020/03/06	7	6.40	0	0.00	6.35	7	1,459	0.48%
2020/03/02	15	6.61	8	6.61	6.70	7	1,393	0.50%
2020/02/27	10	6.90	0	0.00	7.06	10	1,355	0.74%
2020/02/25	6	8.28	0	0.00	8.28	6	1,221	0.49%
2020/02/24	1	9.20	0	0.00	9.20	1	1,171	0.09%
2020/02/11	2	9.17	1	9.16	9.14	1	1,176	0.09%
2020/02/10	1	9.10	0	0.00	9.08	1	1,178	0.08%
2020/02/06	0	0.00	6	9.29	9.37	-6	1,175	-0.51%
2020/02/03	0	0.00	60	8.62	8.90	-60	1,187	-5.05%
2020/01/31	5	9.00	0	0.00	9.31	5	1,172	0.43%
2020/01/16	2	10.23	0	0.00	10.25	2	1,183	0.17%
2020/01/10	1	10.30	0	0.00	10.25	1	1,187	0.08%
2020/01/07	2	10.40	0	0.00	10.45	2	1,195	0.17%
2019/12/17	5	10.52	0	0.00	10.40	5	782	0.64%
2019/11/20	10	9.16	0	0.00	9.15	10	590	1.69%
2019/11/15	50	9.21	0	0.00	9.15	50	583	8.57%
2019/11/11	0	0.00	10	9.25	9.26	-10	581	-1.72%
2019/09/25	10	10.80	0	0.00	10.75	10	797	1.25%
2019/06/28	1	11.10	0	0.00	11.10	1	1,084	0.09%
2019/06/11	0	0.00	3	10.95	10.80	-3	1,067	-0.28%
2019/06/05	0	0.00	1	11.50	11.45	-1	1,031	-0.10%
2019/06/03	3	11.82	0	0.00	11.85	3	996	0.30%
2019/03/19	1	10.55	0	0.00	10.65	1	777	0.13%
2019/03/11	0	0.00	1	10.80	11.10	-1	762	-0.13%
2019/03/06	0	0.00	1	11.30	11.00	-1	764	-0.13%
2019/02/22	1	11.30	3	11.45	11.40	-2	666	-0.30%
2019/02/20	0	0.00	2	9.58	9.63	-2	524	-0.38%
2019/01/30	0	0.00	2	9.21	9.18	-2	488	-0.41%
2019/01/17	1	9.16	0	0.00	9.15	1	524	0.19%
2018/12/21	2	10.05	0	0.00	10.10	2	574	0.35%
2018/12/17	9	10.18	0	0.00	10.40	9	484	1.86%
2018/11/23	0	0.00	1	8.81	8.74	-1	497	-0.20%
2018/11/19	1	8.77	0	0.00	8.77	1	513	0.19%
2018/11/02	0	0.00	1	8.99	8.99	-1	662	-0.15%
2018/10/24	0	0.00	1	8.81	8.81	-1	766	-0.13%
2018/10/22	1	9.30	0	0.00	9.40	1	759	0.13%
2018/09/21	0	0.00	1	11.55	11.65	-1	1,067	-0.09%
2018/09/17	1	11.40	0	0.00	11.35	1	1,100	0.09%
2018/09/10	0	0.00	10	11.55	11.60	-10	1,190	-0.84%
2018/09/06	0	0.00	4	12.31	12.55	-4	1,217	-0.33%
2018/09/05	0	0.00	1	12.25	12.25	-1	1,231	-0.08%
2018/09/03	2	12.23	0	0.00	12.20	2	1,302	0.15%
2018/08/30	1	12.40	0	0.00	12.35	1	1,371	0.07%
2018/08/16	1	12.40	0	0.00	12.50	1	2,570	0.04%
2018/08/10	10	13.05	0	0.00	12.90	10	2,604	0.38%
2018/08/09	0	0.00	10	13.90	13.65	-10	2,580	-0.39%
2018/08/08	10	13.80	0	0.00	13.60	10	2,603	0.38%
2018/08/03	5	13.70	0	0.00	13.80	5	2,614	0.19%
2018/07/25	45	13.70	6	13.80	13.95	39	2,543	1.53%
2018/07/17	50	14.15	0	0.00	14.00	50	2,504	2.00%
2018/07/16	1	14.60	0	0.00	14.60	1	2,467	0.04%
2018/07/13	0	0.00	50	13.45	13.45	-50	2,337	-2.14%
2018/07/11	50	12.30	0	0.00	12.20	50	2,330	2.15%
2018/07/05	50	12.40	0	0.00	12.35	50	2,339	2.14%
2018/06/26	0	0.00	1	12.90	13.05	-1	2,357	-0.04%
2018/06/25	0	0.00	2	13.15	13.10	-2	2,345	-0.09%
2018/06/20	2	13.50	0	0.00	13.60	2	2,352	0.09%
2018/06/13	25	14.25	10	14.05	14.00	15	2,246	0.67%
2018/06/08	10	14.70	0	0.00	14.60	10	2,191	0.46%
2018/06/06	3	15.00	0	0.00	15.10	3	2,157	0.14%
2018/06/05	25	14.40	5	14.50	14.70	20	2,088	0.96%
2018/06/01	25	14.50	0	0.00	14.30	25	2,029	1.23%
2018/05/31	25	14.85	3	15.15	14.70	22	1,961	1.12%
2018/05/30	8	14.91	1	15.15	15.35	7	1,847	0.38%
2018/05/29	6	15.55	8	15.54	15.70	-2	1,679	-0.12%
2018/05/25	0	0.00	4	13.30	13.05	-4	1,166	-0.34%
2018/05/23	0	0.00	10	12.20	12.30	-10	1,086	-0.92%
2018/05/22	0	0.00	5	12.10	12.65	-5	1,056	-0.47%
2018/05/21	10	11.60	0	0.00	11.60	10	1,016	0.98%
2018/05/17	4	11.85	0	0.00	11.60	4	1,054	0.38%
2018/05/16	1	11.70	0	0.00	11.80	1	1,059	0.09%
2018/04/25	0	0.00	1	10.85	10.85	-1	1,607	-0.06%
2018/04/24	1	11.10	0	0.00	11.00	1	1,631	0.06%
2018/04/09	5	11.95	0	0.00	11.80	5	2,226	0.22%
2018/04/03	0	0.00	32	11.80	11.95	-32	2,253	-1.42%
2018/03/31	0	0.00	2	11.85	11.75	-2	2,398	-0.08%
2018/03/27	32	12.45	32	12.60	12.35	0	2,841	0.00%
2018/03/16	4	13.03	0	0.00	12.90	4	2,854	0.14%
2018/03/15	1	13.00	8	13.00	13.10	-7	2,871	-0.24%
2018/03/14	8	13.05	0	0.00	13.00	8	2,899	0.28%
2018/03/09	1	12.90	0	0.00	12.95	1	2,974	0.03%
2018/03/08	0	0.00	1	12.95	12.95	-1	3,025	-0.03%
2018/03/07	1	12.85	0	0.00	12.90	1	3,024	0.03%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/02/27	32	13.65	32	13.75	13.45	0	3,354	0.00%
2018/02/26	32	13.60	0	0.00	13.65	32	3,398	0.94%
2018/02/22	1	13.55	0	0.00	13.70	1	3,524	0.03%
2018/02/05	2	14.90	0	0.00	14.95	2	3,698	0.05%
2018/02/02	0	0.00	2	15.40	15.40	-2	3,765	-0.05%
2018/01/31	3	15.68	2	15.63	15.55	1	3,861	0.03%
2018/01/29	1	16.15	2	15.80	16.15	-1	3,953	-0.03%
2018/01/24	1	15.45	0	0.00	15.45	1	4,103	0.02%
2018/01/23	4	15.98	0	0.00	15.85	4	4,214	0.09%
2018/01/22	0	0.00	1	15.00	15.90	-1	4,257	-0.02%
2018/01/19	2	15.25	0	0.00	15.20	2	4,505	0.04%
2018/01/17	0	0.00	60	15.75	15.75	-60	4,940	-1.21%
2018/01/15	10	15.40	0	0.00	15.40	10	4,882	0.20%
2018/01/09	19	15.25	0	0.00	15.35	19	5,136	0.37%
2018/01/08	31	15.50	0	0.00	15.50	31	5,334	0.58%
2018/01/05	0	0.00	1	16.20	16.10	-1	5,345	-0.02%
2018/01/04	1	16.60	4	16.35	16.80	-3	5,258	-0.06%
2018/01/03	2	15.50	0	0.00	15.50	2	5,045	0.04%
2018/01/02	0	0.00	25	15.59	15.45	-25	5,017	-0.50%