鈺創 (5351)-凱基-板橋券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/14	3	52.13	1	52.90	51.80	2	5,406	0.04%
2024/06/13	1.5	52.07	7	52.47	52.40	-5.5	5,377	-0.10%
2024/06/12	3	51.70	4	51.78	51.50	-1	5,338	-0.02%
2024/06/11	0.1	51.20	6	51.30	51.40	-5.9	5,317	-0.11%
2024/06/07	1	49.70	3	50.03	50.00	-2	5,320	-0.04%
2024/06/06	19	49.44	0	0.00	48.95	19	5,340	0.36%
2024/06/05	4	50.08	0	0.00	50.00	4	5,351	0.07%
2024/06/04	0	0.00	1	50.80	50.80	-1	5,383	-0.02%
2024/05/31	2	51.15	0	0.00	51.10	2	5,466	0.04%
2024/05/30	0	0.00	3	52.20	51.60	-3	5,525	-0.05%
2024/05/29	5	53.28	0.1	52.40	52.20	4.9	5,610	0.09%
2024/05/28	17	53.13	21	52.89	53.30	-4	5,658	-0.07%
2024/05/27	1	52.50	7	51.77	52.90	-6	5,725	-0.10%
2024/05/24	2	51.00	5.1	50.65	50.60	-3.1	5,905	-0.05%
2024/05/23	3	50.97	0	0.00	50.80	3	6,042	0.05%
2024/05/22	38	51.87	3	52.20	51.70	35	6,080	0.58%
2024/05/21	5	50.10	3	50.22	50.90	2	5,927	0.03%
2024/05/20	12	49.98	0	0.00	49.45	12	5,953	0.20%
2024/05/17	6	50.01	2	49.95	49.85	4	6,073	0.07%
2024/05/16	2	49.98	11	50.75	50.90	-9	5,997	-0.15%
2024/05/15	0	0.00	1	48.00	47.75	-1	5,717	-0.02%
2024/05/14	0	0.00	2	47.78	47.75	-2	5,735	-0.03%
2024/05/13	0	0.00	2	45.50	45.60	-2	5,841	-0.03%
2024/05/10	0	0.00	1	45.20	45.35	-1	5,894	-0.02%
2024/05/09	8	45.28	0	0.00	44.50	8	5,900	0.14%
2024/05/07	0	0.00	1	48.75	48.00	-1	5,832	-0.02%
2024/05/06	0	0.00	2.1	48.02	48.30	-2.1	5,826	-0.04%
2024/05/03	1	47.70	0	0.00	47.60	1	5,841	0.02%
2024/05/02	1	47.90	0	0.00	47.80	1	5,913	0.02%
2024/04/30	3	47.95	0	0.00	47.90	3	5,986	0.05%
2024/04/29	0	0.00	1	48.30	48.55	-1	6,094	-0.02%
2024/04/26	1	47.45	0.3	47.65	47.45	0.7	6,198	0.01%
2024/04/25	0.3	47.85	0	0.00	47.55	0.3	6,268	0.00%
2024/04/24	2	48.58	4	48.59	48.20	-2	6,378	-0.03%
2024/04/23	1	47.00	3	47.32	47.00	-2	6,497	-0.03%
2024/04/22	2	44.53	0	0.00	44.05	2	6,937	0.03%
2024/04/19	2	47.10	6.1	46.00	45.50	-4.1	7,481	-0.05%
2024/04/18	1	47.55	1	48.25	48.20	0	7,501	0.00%
2024/04/17	2	48.08	1	48.60	48.50	1	7,725	0.01%
2024/04/16	5	47.90	0	0.00	47.60	5	7,773	0.06%
2024/04/15	2	50.60	0.2	50.70	50.20	1.8	7,719	0.02%
2024/04/12	10.1	55.05	10	53.02	53.00	0.1	7,663	0.00%
2024/04/11	0	0.00	0.1	52.20	52.40	-0.1	7,305	0.00%
2024/04/10	2	53.35	3	53.73	52.50	-1	7,296	-0.01%
2024/04/09	1	51.80	2	51.95	52.40	-1	7,184	-0.01%
2024/04/03	5	52.28	13	52.65	52.10	-8	7,337	-0.11%
2024/04/02	2	52.90	16.1	52.70	52.80	-14.1	7,671	-0.18%
2024/04/01	15.1	53.29	38	52.76	52.90	-22.9	7,783	-0.29%
2024/03/29	3	51.03	0	0.00	50.80	3	7,734	0.04%
2024/03/28	1	51.00	13	51.71	50.90	-12	7,748	-0.15%
2024/03/27	0	0.00	42	52.63	52.00	-42	7,800	-0.54%
2024/03/26	75	52.02	6	52.35	52.00	69	7,791	0.89%
2024/03/25	19.1	51.56	9.2	51.26	51.70	10	7,732	0.13%
2024/03/22	3	50.83	15.1	50.90	50.40	-12.1	7,963	-0.15%
2024/03/21	0	0.00	13	50.23	50.50	-13	8,142	-0.16%
2024/03/20	4	49.73	3	49.07	50.20	1	8,284	0.01%
2024/03/19	15	48.79	12	48.64	48.60	3	8,636	0.03%
2024/03/18	0	0.00	2	48.45	48.60	-2	8,724	-0.02%
2024/03/15	2	48.55	16.1	48.64	48.45	-14.1	8,966	-0.16%
2024/03/14	19	49.15	2	49.38	49.35	17	9,565	0.18%
2024/03/13	6	49.24	6	50.32	49.05	0	10,178	0.00%
2024/03/12	5	50.86	9	51.10	51.00	-4	10,233	-0.04%
2024/03/11	4	50.50	2	50.80	51.00	2	10,345	0.02%
2024/03/08	0	0.00	1	48.75	49.00	-1	10,442	-0.01%
2024/03/07	13	49.64	3	50.67	49.50	10	10,625	0.09%
2024/03/06	1	50.60	0	0.00	50.60	1	10,930	0.01%
2024/03/05	3	51.67	0	0.00	51.40	3	11,163	0.03%
2024/03/04	5	53.98	0	0.00	52.70	5	11,588	0.04%
2024/03/01	1	53.00	4	53.65	52.80	-3	12,189	-0.02%
2024/02/29	1	53.60	4	54.73	53.80	-3	12,476	-0.02%
2024/02/27	13	52.63	20.2	54.47	54.00	-7.2	13,345	-0.05%
2024/02/26	1	53.50	13	52.05	53.50	-12	14,202	-0.08%
2024/02/23	20.1	51.40	15	52.67	51.30	5.1	14,639	0.03%
2024/02/22	14	52.40	10	52.70	52.10	4	15,525	0.03%
2024/02/21	0	0.00	6	52.60	52.30	-6	15,791	-0.04%
2024/02/20	49.4	52.90	16	52.46	52.60	33.4	15,766	0.21%
2024/02/19	0.2	50.90	2	51.30	51.30	-1.9	15,552	-0.01%
2024/02/16	12	51.20	16	49.93	50.80	-4	15,717	-0.03%
2024/02/15	0	0.00	1.1	48.41	48.55	-1.1	15,673	-0.01%
2024/02/05	8	48.30	6	48.78	48.00	2	15,706	0.01%
2024/02/02	2	50.50	2	50.90	50.30	0	15,581	0.00%
2024/02/01	8	50.80	6	51.30	50.80	2	15,532	0.01%
2024/01/31	4	52.00	7	51.31	51.20	-3	15,580	-0.02%
2024/01/30	0	0.00	1.6	51.37	51.30	-1.6	15,725	-0.01%
2024/01/29	0	0.00	1	51.90	51.90	-1	15,783	-0.01%
2024/01/25	3	51.67	5	52.38	51.50	-2	15,778	-0.01%
2024/01/24	7	52.90	12	52.67	52.60	-5	15,725	-0.03%
2024/01/23	9	54.00	10	54.20	53.70	-1	15,682	-0.01%
2024/01/22	13	53.60	6	52.95	54.20	7	15,614	0.04%
2024/01/19	12	53.12	10	52.70	52.20	2	15,520	0.01%
2024/01/18	2	53.30	7	52.67	52.40	-5	15,507	-0.03%
2024/01/17	5	53.40	10	53.29	53.50	-5	15,608	-0.03%
2024/01/16	20	55.93	15	54.89	54.30	5	15,416	0.03%
2024/01/15	13	56.70	29	55.81	57.20	-16	14,896	-0.11%
2024/01/12	5	53.10	10	53.56	52.90	-5	14,331	-0.03%
2024/01/11	19	53.58	13.1	53.46	53.20	5.9	14,254	0.04%
2024/01/10	12	51.88	10	51.65	52.00	2	14,077	0.01%
2024/01/09	5	51.18	5	52.18	51.20	0	14,025	0.00%
2024/01/08	2	52.05	0	0.00	51.60	2	13,983	0.01%
2024/01/05	9	51.61	9	51.02	51.70	0	13,948	0.00%
2024/01/04	0	0.00	1	50.70	50.60	-1	13,983	-0.01%
2024/01/03	6	51.55	0	0.00	51.20	6	14,039	0.04%
2024/01/02	8	53.08	0	0.00	52.50	8	14,051	0.06%
2023/12/29	14	53.89	14.1	53.69	54.00	-0.1	13,970	0.00%
2023/12/28	24	54.22	40	53.19	53.80	-16	13,852	-0.12%
2023/12/27	2	52.55	7	52.76	53.20	-5	13,525	-0.04%
2023/12/26	6	51.93	9	52.12	51.60	-3	13,390	-0.02%
2023/12/25	3	50.97	0	0.00	50.80	3	13,279	0.02%
2023/12/22	6	51.33	6	52.05	51.10	0	13,230	0.00%
2023/12/21	2	50.80	8	51.10	50.70	-6	13,182	-0.05%
2023/12/20	5	51.28	12	51.23	51.00	-7	13,115	-0.05%
2023/12/19	52	52.05	11	52.56	51.00	41	13,050	0.31%
2023/12/18	19	52.96	11.4	51.61	53.50	7.6	12,753	0.06%
2023/12/15	14	52.54	14.4	53.50	52.50	-0.4	12,512	0.00%
2023/12/14	11.4	54.25	9.2	54.50	53.20	2.2	12,311	0.02%
2023/12/13	5	53.52	5	53.44	53.60	0	11,917	0.00%
2023/12/12	14.1	53.29	10.3	54.88	53.30	3.8	11,899	0.03%
2023/12/11	9.4	54.52	10	54.84	53.90	-0.7	11,702	-0.01%
2023/12/08	21	53.98	18	53.48	53.80	3	11,084	0.03%
2023/12/07	7	50.71	5	49.80	49.80	2	10,438	0.02%
2023/12/06	1	51.00	3	51.13	51.00	-2	10,354	-0.02%
2023/12/05	2	50.25	0	0.00	50.00	2	10,287	0.02%
2023/12/04	10.6	51.26	17	51.58	51.10	-6.4	10,257	-0.06%
2023/12/01	25.3	53.41	19.1	53.84	52.80	6.3	10,127	0.06%
2023/11/30	9.1	53.52	12	53.57	53.10	-2.9	9,951	-0.03%
2023/11/29	13	52.68	3	53.23	53.80	10	9,716	0.10%
2023/11/28	30	52.63	28	52.25	52.60	2	9,245	0.02%
2023/11/27	8.3	51.32	10	51.95	50.40	-1.8	8,622	-0.02%
2023/11/24	10.2	53.90	26.2	55.26	53.50	-16.1	8,249	-0.19%
2023/11/22	13.2	50.15	25.1	49.43	50.20	-11.9	5,951	-0.20%
2023/11/21	66	49.50	24.1	50.29	48.20	41.9	5,352	0.78%
2023/11/20	3	46.35	23	47.50	47.95	-20	4,382	-0.46%
2023/11/16	0	0.00	2	43.65	43.50	-2	3,995	-0.05%
2023/11/15	18	45.09	17	44.27	43.95	1	3,944	0.03%
2023/11/14	12	44.05	13	43.65	43.95	-1	3,733	-0.03%
2023/11/13	0	0.00	7.2	43.91	44.00	-7.2	3,665	-0.20%
2023/11/09	1	42.75	0	0.00	42.60	1	3,570	0.03%
2023/11/08	12.3	43.07	0	0.00	42.90	12.3	3,588	0.34%
2023/11/07	24	43.86	41.1	43.89	43.95	-17.1	3,510	-0.49%
2023/11/06	1	43.90	7	43.17	43.60	-6	3,345	-0.18%
2023/11/03	4	42.01	0	0.00	41.70	4	3,265	0.12%
2023/11/02	0	0.00	11	42.04	42.15	-11	3,269	-0.34%
2023/11/01	0	0.00	10	41.17	41.40	-10	3,258	-0.31%
2023/10/31	4	41.20	0	0.00	40.80	4	3,246	0.12%
2023/10/30	1	41.95	0	0.00	42.30	1	3,253	0.03%
2023/10/26	4	42.23	0	0.00	41.80	4	3,250	0.12%
2023/10/25	0	0.00	6	43.48	43.85	-6	3,251	-0.18%
2023/10/24	1	40.70	2	41.13	41.10	-1	3,342	-0.03%
2023/10/23	0	0.00	3	41.58	41.15	-3	3,448	-0.09%
2023/10/20	2	40.45	0	0.00	41.25	2	3,501	0.06%
2023/10/19	4	41.70	0	0.00	41.90	4	3,520	0.11%
2023/10/18	1	42.45	1	43.10	42.20	0	3,518	0.00%
2023/10/17	0	0.00	1	43.35	42.30	-1	3,517	-0.03%
2023/10/16	11	42.52	0	0.00	42.10	11	3,665	0.30%
2023/10/13	1	43.20	0	0.00	43.15	1	3,695	0.03%
2023/10/12	1	43.75	5	43.38	43.75	-4	3,758	-0.11%
2023/10/11	2	42.14	1	43.96	42.05	1	3,735	0.03%
2023/10/06	0	41.35	9	42.92	43.45	-9	3,671	-0.25%
2023/10/05	1	41.35	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0	0.00	1	42.00	41.55	-1	3,606	-0.03%
2023/10/03	2	42.50	10	42.70	42.05	-8	3,598	-0.22%
2023/10/02	38	41.70	4	41.65	41.60	34	3,557	0.96%
2023/09/28	0	40.30	0	0.00	40.05	0	3,522	0.00%
2023/09/27	1	39.55	0	0.00	39.80	1	3,515	0.03%
2023/09/26	6	40.63	0	0.00	40.00	6	3,531	0.17%
2023/09/22	1	41.55	1	41.95	42.00	0	3,505	0.00%
2023/09/21	2	42.13	2	41.98	41.90	0	3,526	0.00%
2023/09/20	1	42.70	0	0.00	42.40	1	3,521	0.03%
2023/09/19	2	42.90	1	43.40	42.65	1	3,549	0.03%
2023/09/15	1	44.30	3.2	43.89	43.95	-2.2	3,572	-0.06%
2023/09/14	0	0.00	4	42.98	43.25	-4	3,515	-0.11%
2023/09/13	3	41.60	1	42.30	41.50	2	3,505	0.06%
2023/09/11	3	42.33	1.2	41.95	41.80	1.8	3,617	0.05%
2023/09/08	13	42.81	10	43.20	42.35	3	3,684	0.08%
2023/09/07	3	44.10	5	44.15	44.10	-2	3,710	-0.05%
2023/09/06	4	43.40	11	43.95	43.50	-7	3,614	-0.19%
2023/09/05	5	44.13	7	43.96	43.40	-2	3,523	-0.06%
2023/09/04	3	41.82	7	42.21	42.40	-4	3,340	-0.12%
2023/09/01	0.7	41.60	1	41.70	41.15	-0.3	3,293	-0.01%
2023/08/31	4	41.93	5	42.03	41.35	-1	3,266	-0.03%
2023/08/30	0	0.00	2	40.65	40.70	-2	3,207	-0.06%
2023/08/29	0	0.00	2	39.78	39.65	-2	3,229	-0.06%
2023/08/25	2	38.55	1	39.40	39.00	1	3,489	0.03%
2023/08/24	1	39.25	1	38.90	38.95	0	3,530	0.00%
2023/08/22	1.1	39.43	0	0.00	38.90	1.1	3,634	0.03%
2023/08/21	3	39.72	0	0.00	39.50	3	3,662	0.08%
2023/08/18	1	39.85	0	0.00	39.85	1	3,675	0.03%
2023/08/17	1	39.35	3	40.10	40.20	-2	3,728	-0.05%
2023/08/16	1	38.50	4	39.70	39.70	-3	3,749	-0.08%
2023/08/15	0	0.00	2	38.85	39.10	-2	3,762	-0.05%
2023/08/14	1	38.25	0	0.00	38.20	1	3,789	0.03%
2023/08/10	1	40.50	10	40.35	40.25	-9	3,960	-0.23%
2023/08/08	14	41.79	1	42.40	41.60	13	3,959	0.33%
2023/08/07	0	0.00	2	41.50	41.95	-2	3,956	-0.05%
2023/08/04	1	40.90	0	0.00	40.90	1	3,960	0.03%
2023/08/02	13	41.43	12.1	42.28	41.15	0.9	3,987	0.02%
2023/08/01	0	0.00	1	43.15	42.25	-1	3,964	-0.03%
2023/07/31	15.2	42.79	0	0.00	42.65	15.2	3,998	0.38%
2023/07/28	2.1	44.16	2	44.28	44.00	0.1	3,989	0.00%
2023/07/27	10	45.02	14	45.20	45.00	-4	3,924	-0.10%
2023/07/26	3	43.72	16	43.63	43.70	-13	3,610	-0.36%
2023/07/25	13	43.19	11	43.74	42.60	2	3,529	0.06%
2023/07/24	0.1	42.95	2	42.85	43.25	-1.9	3,515	-0.05%
2023/07/21	13	42.63	10	42.70	42.70	3	3,497	0.09%
2023/07/20	1	43.99	10	43.55	43.35	-9	3,532	-0.25%
2023/07/19	1	42.70	13.2	43.34	43.20	-12.2	3,479	-0.35%
2023/07/18	3	41.27	1	41.20	41.50	2	3,366	0.06%
2023/07/17	0.1	42.10	27	41.80	42.10	-27	3,377	-0.80%
2023/07/14	1	41.30	2	41.75	42.05	-1	3,321	-0.03%
2023/07/13	16	40.57	3	40.32	40.60	13	3,311	0.39%
2023/07/12	2	40.90	3	40.73	40.10	-1	3,328	-0.03%
2023/07/11	1	40.90	9	40.67	40.60	-8	3,377	-0.24%
2023/07/10	0	0.00	1.5	40.83	40.60	-1.5	3,564	-0.04%
2023/07/07	2	40.93	0	0.00	40.90	2	3,764	0.05%
2023/07/06	6.3	41.99	2	41.65	41.80	4.3	3,989	0.11%
2023/07/05	2.1	42.35	2	42.15	42.00	0.1	4,029	0.00%
2023/07/04	8	41.82	0	0.00	41.90	8	4,106	0.19%
2023/07/03	1.2	42.66	16	42.39	42.25	-14.8	4,136	-0.36%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/29	10	42.10	10	42.60	42.15	0	4,523	0.00%
2023/06/28	4	41.73	10	42.25	41.70	-6	4,534	-0.13%
2023/06/27	6.5	42.29	0	0.00	41.65	6.5	4,594	0.14%
2023/06/26	4.5	42.63	0	0.00	42.65	4.5	4,655	0.10%
2023/06/21	5	43.77	0	0.00	43.70	5	4,823	0.10%
2023/06/20	0	0.00	1.2	44.57	44.55	-1.2	5,025	-0.02%
2023/06/19	23	44.61	10	45.00	44.45	13	5,051	0.26%
2023/06/16	1.1	46.00	11	45.99	45.60	-9.9	5,065	-0.20%
2023/06/15	1.1	45.29	0	0.00	45.50	1.1	5,010	0.02%
2023/06/14	4.2	45.48	35	45.61	45.45	-30.8	4,990	-0.62%
2023/06/13	15	44.93	20	44.95	44.95	-5	4,966	-0.10%
2023/06/12	0.3	43.55	0	0.00	43.40	0.3	4,893	0.01%
2023/06/09	1	43.20	2	44.10	44.20	-1	4,924	-0.02%
2023/06/08	4	43.43	1	43.25	43.20	3	4,968	0.06%
2023/06/06	6.4	43.59	1	43.50	43.40	5.4	5,144	0.10%
2023/06/05	12	44.56	1	44.80	44.55	11	5,204	0.21%
2023/06/02	2	43.78	10	44.40	43.75	-8	5,230	-0.15%
2023/06/01	24.1	44.51	4	45.13	44.15	20.1	5,248	0.38%
2023/05/31	6	45.74	11	46.34	45.30	-5	5,333	-0.09%
2023/05/30	40	43.90	30	43.55	43.90	10	5,180	0.19%
2023/05/29	10	43.16	1	44.15	44.30	9	5,156	0.17%
2023/05/26	1	42.90	1	43.30	42.30	0	5,175	0.00%
2023/05/25	2	43.03	10	43.55	42.95	-8	5,220	-0.15%
2023/05/23	11	43.28	2	43.03	43.15	9	5,274	0.17%
2023/05/22	0	0.00	3	42.80	42.70	-3	5,305	-0.06%
2023/05/19	3	42.17	0	0.00	41.70	3	5,344	0.06%
2023/05/18	1	42.50	5	42.60	42.35	-4	5,411	-0.07%
2023/05/17	4	43.04	7	43.01	42.70	-3	5,412	-0.06%
2023/05/16	0	0.00	10	41.45	41.95	-10	5,321	-0.19%
2023/05/12	1	39.70	2	40.23	40.95	-1	5,382	-0.02%
2023/05/11	1	39.90	1	39.90	39.80	0	5,460	0.00%
2023/05/10	4	39.96	3	40.12	40.55	1	5,578	0.02%
2023/05/09	3	40.47	2	41.30	40.30	1	5,652	0.02%
2023/05/05	10	40.91	13	40.66	40.55	-3	6,488	-0.05%
2023/05/04	9	41.23	3	41.15	41.00	6	6,814	0.09%
2023/05/03	11	42.25	0	0.00	42.05	11	6,917	0.16%
2023/05/02	0.9	43.40	4	43.46	43.25	-3.1	7,043	-0.04%
2023/04/28	2	43.23	4	43.26	43.05	-2	7,117	-0.03%
2023/04/27	0	0.00	2	41.85	41.85	-2	7,096	-0.03%
2023/04/25	2	42.18	22	41.66	41.55	-20	7,110	-0.28%
2023/04/24	6	43.82	1	43.60	43.55	5	7,090	0.07%
2023/04/21	4	44.49	70	45.29	44.25	-66	7,131	-0.93%
2023/04/20	3	45.83	0	0.00	45.55	3	7,194	0.04%
2023/04/19	3	46.27	0	0.00	46.25	3	7,245	0.04%
2023/04/18	4	46.70	0	0.00	46.25	4	7,313	0.05%
2023/04/17	4	46.70	0	0.00	46.55	4	7,442	0.05%
2023/04/14	5	47.06	0	0.00	46.75	5	7,485	0.07%
2023/04/13	16.3	47.65	3	49.60	47.15	13.3	7,464	0.18%
2023/04/12	5	49.16	9.1	49.01	49.45	-4.1	7,295	-0.06%
2023/04/11	11	48.03	27	47.95	48.40	-16	7,151	-0.22%
2023/04/10	7.3	46.63	1	46.35	46.45	6.3	7,133	0.09%
2023/04/07	4	47.83	9	47.75	47.25	-5	7,124	-0.07%
2023/04/06	7.2	46.85	2	47.13	47.05	5.2	7,073	0.07%
2023/03/31	25	47.62	26	47.72	47.40	-1	7,123	-0.01%
2023/03/30	7	46.63	4	47.10	46.60	3	6,883	0.04%
2023/03/29	5	44.75	3	45.50	45.30	2	6,775	0.03%
2023/03/28	1	46.90	1	46.00	45.00	0	6,792	0.00%
2023/03/27	2	46.95	3	47.32	46.40	-1	6,758	-0.01%
2023/03/24	1	47.50	6	47.86	47.55	-5	6,749	-0.07%
2023/03/23	8	46.59	12	46.67	47.25	-4	6,585	-0.06%
2023/03/22	1	44.60	0	0.00	44.60	1	6,383	0.02%
2023/03/21	0	0.00	2	44.60	44.50	-2	6,379	-0.03%
2023/03/20	2	43.50	1	43.40	43.75	1	6,379	0.02%
2023/03/17	1	42.30	1	43.00	42.40	0	6,415	0.00%
2023/03/16	3	42.77	60	42.06	42.20	-57	6,449	-0.88%
2023/03/15	18	43.66	28	43.66	43.55	-10	6,491	-0.15%
2023/03/14	14	43.90	4	44.04	43.75	10	6,575	0.15%
2023/03/13	14	43.93	10	44.75	44.80	4	6,666	0.06%
2023/03/10	44	46.02	0	0.00	45.50	44	6,818	0.65%
2023/03/09	34	47.80	9	49.03	47.50	25	7,277	0.34%
2023/03/08	17	48.45	71	48.93	48.35	-54	7,514	-0.72%
2023/03/07	0	0.00	6	48.53	48.35	-6	7,530	-0.08%
2023/03/06	0	0.00	4	48.34	48.10	-4	7,537	-0.05%
2023/03/03	2	48.20	3	47.98	48.05	-1	7,607	-0.01%
2023/03/02	10	47.42	3	47.48	47.15	7	7,653	0.09%
2023/03/01	6	46.90	0	0.00	46.95	6	7,783	0.08%
2023/02/24	23	47.51	5	46.68	47.20	18	8,332	0.22%
2023/02/22	6	46.93	1	46.80	47.00	5	8,496	0.06%
2023/02/21	2	47.85	1	48.25	47.75	1	8,597	0.01%
2023/02/20	19	47.95	2	48.45	47.80	17	8,852	0.19%
2023/02/17	1	47.45	2	47.60	47.75	-1	8,914	-0.01%
2023/02/16	11	46.40	3	47.08	47.70	8	8,979	0.09%
2023/02/15	5	46.21	0	0.00	45.85	5	9,173	0.05%
2023/02/14	3	46.80	1	46.45	46.40	2	9,329	0.02%
2023/02/13	1.1	45.75	3	46.00	45.65	-1.9	9,510	-0.02%
2023/02/10	10	46.60	1	47.35	46.25	9	10,012	0.09%
2023/02/09	14	47.34	1	48.45	47.40	13	10,143	0.13%
2023/02/08	9	48.53	3.1	48.80	48.25	5.9	10,137	0.06%
2023/02/07	2	47.78	5	48.13	48.05	-3	10,081	-0.03%
2023/02/06	18	47.55	15	47.78	48.00	3	10,100	0.03%
2023/02/03	89	49.08	30	48.46	48.00	59	10,088	0.58%
2023/02/02	13	46.89	17	46.35	46.95	-4	9,773	-0.04%
2023/02/01	2	44.90	7	45.19	44.85	-5	9,861	-0.05%
2023/01/31	1	44.60	7	44.95	45.10	-6	10,004	-0.06%
2023/01/30	5	43.80	2.5	43.27	43.55	2.5	9,899	0.03%
2023/01/17	1.1	41.60	1	41.60	41.55	0.1	9,854	0.00%
2023/01/16	1.7	41.69	0	0.00	41.60	1.7	9,901	0.02%
2023/01/13	1.2	42.20	0.1	42.55	42.15	1	9,912	0.01%
2023/01/12	0.3	43.03	0	0.00	42.65	0.3	9,879	0.00%
2023/01/11	1.3	43.09	1	43.40	43.40	0.3	9,875	0.00%
2023/01/10	22	44.34	16	44.21	43.20	6	9,870	0.06%
2023/01/09	4	43.86	3	43.47	43.10	1	9,794	0.01%
2023/01/06	3	43.07	4	42.66	42.75	-1	9,753	-0.01%
2023/01/05	1	42.15	4	42.74	42.80	-3	9,746	-0.03%
2023/01/04	2.1	41.89	5.5	42.05	41.95	-3.4	9,646	-0.04%
2023/01/03	4	40.40	1	40.40	40.85	3	9,627	0.03%
2022/12/30	1.1	39.70	0	0.00	39.50	1.1	9,640	0.01%
2022/12/29	3.2	40.30	0	0.00	40.05	3.2	9,685	0.03%
2022/12/28	11	41.95	10	42.12	41.05	1	9,763	0.01%
2022/12/26	0	0.00	1	40.85	40.95	-1	9,696	-0.01%
2022/12/23	0	0.00	18.4	40.32	40.70	-18.4	9,735	-0.19%
2022/12/22	5	39.20	0	0.00	39.20	5	9,714	0.05%
2022/12/21	7.2	39.02	0	0.00	38.80	7.2	9,754	0.07%
2022/12/20	12.2	40.09	2	39.25	39.00	10.2	9,774	0.10%
2022/12/19	0.1	40.50	1	40.55	40.55	-0.9	9,824	-0.01%
2022/12/16	2.3	39.97	0	0.00	40.10	2.3	9,835	0.02%
2022/12/15	1	41.95	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0.1	41.80	1	42.15	41.95	-0.9	9,811	-0.01%
2022/12/13	2	41.50	1	42.40	41.20	1	9,820	0.01%
2022/12/12	15.2	41.75	12	42.00	41.70	3.2	9,859	0.03%
2022/12/09	2.4	42.87	1.2	43.95	42.70	1.2	9,860	0.01%
2022/12/08	5.6	43.34	3	43.47	43.55	2.6	9,829	0.03%
2022/12/07	0	0.00	1	43.45	42.80	-1	9,854	-0.01%
2022/12/06	25	44.96	24	45.66	44.75	1	9,804	0.01%
2022/12/05	5	46.48	7	46.71	46.50	-2	9,717	-0.02%
2022/12/02	10.2	46.20	15	46.23	46.25	-4.8	9,591	-0.05%
2022/12/01	9	46.22	8.2	46.67	45.20	0.8	9,427	0.01%
2022/11/30	11	44.98	30	44.84	45.30	-19	8,980	-0.21%
2022/11/29	27	43.01	40	43.43	43.55	-13	8,727	-0.15%
2022/11/28	1	42.10	17	43.01	42.70	-16	8,702	-0.18%
2022/11/25	8	42.91	4	43.10	42.90	4	8,669	0.05%
2022/11/24	5.2	43.16	8.5	42.99	43.90	-3.3	8,568	-0.04%
2022/11/23	8.2	42.16	12	42.03	42.25	-3.8	8,440	-0.05%
2022/11/22	66	41.87	8.3	42.66	41.65	57.7	8,306	0.69%
2022/11/21	3	40.33	0	0.00	40.45	3	7,793	0.04%
2022/11/18	22	41.65	27	41.61	40.60	-5	7,794	-0.06%
2022/11/17	2	40.50	57.1	40.85	40.40	-55.1	7,570	-0.73%
2022/11/16	70.3	40.33	22.3	40.36	40.60	48	7,472	0.64%
2022/11/15	18.7	38.74	19	38.80	39.15	-0.3	7,217	0.00%
2022/11/14	11	39.56	6	39.71	39.45	5	7,152	0.07%
2022/11/11	18.3	39.50	12.2	39.75	38.95	6.1	7,086	0.09%
2022/11/10	6	38.84	16.3	39.04	38.90	-10.3	6,848	-0.15%
2022/11/09	38.2	38.42	36	38.53	38.80	2.2	6,755	0.03%
2022/11/08	21.4	38.86	16.3	39.80	37.55	5.1	6,709	0.08%
2022/11/07	6.1	36.42	42	35.82	38.25	-35.9	6,292	-0.57%
2022/11/04	1	34.85	2	34.85	34.80	-1	6,173	-0.02%
2022/11/03	33	34.88	1	35.00	34.85	32	6,121	0.52%
2022/11/02	3	34.83	4	34.98	34.75	-1	6,078	-0.02%
2022/11/01	6	34.58	6	34.29	34.50	0	6,018	0.00%
2022/10/31	18	34.93	11	34.94	34.80	7	5,902	0.12%
2022/10/28	10.2	34.16	13.3	34.05	33.95	-3.1	5,566	-0.06%
2022/10/27	12	32.28	19.2	32.56	32.40	-7.2	5,176	-0.14%
2022/10/26	0	0.00	1	30.40	30.40	-1	4,961	-0.02%
2022/10/25	1	31.20	1	32.00	31.25	0	4,968	0.00%
2022/10/24	0	0.00	1	32.00	31.85	-1	4,995	-0.02%
2022/10/21	2	31.08	0	0.00	30.50	2	5,021	0.04%
2022/10/20	1	31.65	0	0.00	31.70	1	5,051	0.02%
2022/10/19	5	32.75	0	0.00	32.10	5	5,119	0.10%
2022/10/18	1	32.35	0	0.00	32.70	1	5,154	0.02%
2022/10/17	10	30.23	12	30.55	32.30	-2	5,289	-0.04%
2022/10/14	0	0.00	1	31.30	31.70	-1	5,412	-0.02%
2022/10/13	1	30.55	1	29.25	29.25	0	5,512	0.00%
2022/10/12	3	31.50	3	31.90	31.75	0	5,457	0.00%
2022/10/11	0	0.00	1	32.35	31.60	-1	5,475	-0.02%
2022/10/07	2	35.25	0	0.00	34.50	2	5,526	0.04%
2022/10/04	1	35.70	16	36.01	35.65	-15	5,617	-0.27%
2022/10/03	15	34.35	2	35.25	35.60	13	5,559	0.23%
2022/09/30	0	0.00	1	33.95	34.10	-1	5,627	-0.02%
2022/09/28	2	33.35	0	0.00	32.60	2	5,819	0.03%
2022/09/26	4.6	35.46	0	0.00	34.50	4.6	6,078	0.08%
2022/09/23	3	38.27	0	0.00	37.80	3	6,239	0.05%
2022/09/22	1	37.85	1	38.80	39.40	0	6,308	0.00%
2022/09/21	1	38.35	0	0.00	38.50	1	6,365	0.02%
2022/09/20	0	0.00	1	39.45	39.45	-1	6,477	-0.02%
2022/09/19	0.2	39.45	3	38.75	38.80	-2.8	6,824	-0.04%
2022/09/16	5.4	40.45	0	0.00	39.65	5.4	7,069	0.08%
2022/09/15	1	42.05	2	42.00	41.50	-1	7,099	-0.01%
2022/09/14	8	41.13	3	41.13	41.40	5	7,206	0.07%
2022/09/13	1	47.50	14	46.72	46.15	-13	7,262	-0.18%
2022/09/12	3	47.70	60	47.91	47.30	-57	7,346	-0.78%
2022/09/08	3	46.95	1.5	47.05	46.70	1.5	7,432	0.02%
2022/09/06	6	48.12	2	49.05	47.35	4	7,572	0.05%
2022/09/05	3	50.57	0	0.00	50.00	3	7,599	0.04%
2022/09/02	2	52.35	8	52.81	53.10	-6	7,636	-0.08%
2022/09/01	6.2	52.03	2	51.90	52.10	4.2	7,613	0.05%
2022/08/31	0	0.00	3	52.47	52.70	-3	7,630	-0.04%
2022/08/30	1	50.60	7	51.83	51.90	-6	7,728	-0.08%
2022/08/29	13.2	49.99	0	0.00	50.00	13.2	7,732	0.17%
2022/08/26	2	52.70	2	52.70	52.20	0	7,805	0.00%
2022/08/25	1	52.00	3	52.33	52.00	-2	8,220	-0.02%
2022/08/24	1	51.30	1	51.50	51.20	0	8,305	0.00%
2022/08/23	1	51.20	2	52.05	52.30	-1	8,552	-0.01%
2022/08/22	10	51.60	1	51.90	51.60	9	8,669	0.10%
2022/08/19	1	52.50	4	52.55	51.50	-3	8,818	-0.03%
2022/08/18	3	50.43	1	52.10	51.70	2	8,915	0.02%
2022/08/17	6	51.67	16	51.08	51.30	-10	9,106	-0.11%
2022/08/16	19	51.51	0	0.00	51.50	19	9,326	0.20%
2022/08/15	135	52.05	32.7	51.82	52.10	102.3	9,447	1.08%	大買/鉅額交易
2022/08/12	11	48.00	132	47.65	49.40	-121	9,588	-1.26%	大賣/鉅額交易
2022/08/11	8	48.05	138	48.22	47.15	-130	9,883	-1.32%	大賣/鉅額交易
2022/08/10	1	47.70	0	0.00	47.25	1	10,563	0.01%
2022/08/09	20	48.50	1.2	48.83	48.55	18.9	10,981	0.17%
2022/08/08	5	47.94	2	48.45	48.45	3	11,091	0.03%
2022/08/05	2	48.33	1.2	48.76	48.30	0.8	11,205	0.01%
2022/08/04	1.2	46.98	0	0.00	47.65	1.2	11,322	0.01%
2022/08/03	6	48.62	0	0.00	47.95	6	11,415	0.05%
2022/08/02	10	49.98	15.1	49.60	49.85	-5.1	11,556	-0.04%
2022/08/01	5	51.76	3	51.80	51.80	2	11,645	0.02%
2022/07/29	4.1	51.30	5	51.60	51.30	-1	11,832	-0.01%
2022/07/28	3	50.67	1	52.70	50.50	2	12,076	0.02%
2022/07/27	10.1	51.00	1	50.60	51.80	9.1	12,067	0.08%
2022/07/26	5.4	51.18	7	52.43	50.60	-1.6	12,082	-0.01%
2022/07/25	2.1	53.21	17	53.51	53.10	-14.9	12,159	-0.12%
2022/07/22	1	55.60	1	53.60	53.50	0	12,203	0.00%
2022/07/21	4	53.18	1	53.50	54.60	3	12,211	0.02%
2022/07/20	9	53.28	9	53.12	52.80	0	12,141	0.00%
2022/07/19	11	51.56	0	0.00	51.20	11	12,121	0.09%
2022/07/18	3	51.57	1.2	51.60	51.60	1.9	12,265	0.02%
2022/07/15	2	50.50	3	51.13	50.90	-1	12,369	-0.01%
2022/07/14	3	51.13	11	50.00	49.85	-8	12,392	-0.06%
2022/07/13	2	48.08	0.1	48.40	47.30	1.9	12,370	0.02%
2022/07/12	6	47.19	0	0.00	46.40	6	12,471	0.05%
2022/07/11	1	49.85	7	49.90	49.55	-6	12,595	-0.05%
2022/07/08	6	51.03	3	51.53	50.20	3	12,660	0.02%
2022/07/07	10	48.95	69	48.69	49.85	-59	12,593	-0.47%
2022/07/06	9	48.94	48	48.82	47.05	-39	12,540	-0.31%
2022/07/05	16	49.87	11	49.87	49.85	5	12,587	0.04%
2022/07/04	11	49.00	5	49.35	48.70	6	12,456	0.05%
2022/07/01	12	52.54	1	52.60	49.50	11	12,473	0.09%
2022/06/30	2	55.65	7	55.97	55.00	-5	12,261	-0.04%
2022/06/29	17	57.91	10	57.40	57.90	7	12,205	0.06%
2022/06/28	10	60.88	0	0.00	59.30	10	12,197	0.08%
2022/06/27	32	61.78	29	62.13	61.60	3	12,393	0.02%
2022/06/24	14	59.74	7	59.47	59.30	7	12,246	0.06%
2022/06/23	3	55.50	2.5	56.18	55.80	0.5	12,032	0.00%
2022/06/22	5.1	57.27	0	0.00	56.30	5.1	12,226	0.04%
2022/06/21	11	59.21	12	59.67	59.70	-1	12,337	-0.01%
2022/06/20	13	61.07	5.1	60.01	57.80	7.9	12,706	0.06%
2022/06/17	1	60.30	3	61.37	62.90	-2	12,700	-0.02%
2022/06/16	2	64.10	0	0.00	62.00	2	12,794	0.02%
2022/06/15	0	0.00	5	64.54	63.90	-5	12,834	-0.04%
2022/06/14	12	63.75	0	0.00	64.60	12	13,111	0.09%
2022/06/13	6.1	64.60	20	64.70	63.80	-13.9	13,131	-0.11%
2022/06/10	2.1	67.40	6	67.20	67.40	-3.9	13,181	-0.03%
2022/06/09	20	68.60	0	0.00	68.40	20	13,263	0.15%
2022/06/08	1	68.60	4	69.85	69.10	-3	13,355	-0.02%
2022/06/07	1	68.10	1	68.60	68.40	0	13,423	0.00%
2022/06/06	4.1	69.17	10	68.70	68.90	-5.9	13,620	-0.04%
2022/06/02	27.2	72.00	35	71.28	70.40	-7.8	13,962	-0.06%
2022/06/01	10	69.67	17	69.38	69.30	-7	13,802	-0.05%
2022/05/31	57	69.68	31	69.19	68.90	26	14,118	0.18%
2022/05/30	9	69.19	7	68.71	68.60	2	14,668	0.01%
2022/05/27	10	68.38	8	68.49	68.30	2	14,961	0.01%
2022/05/26	5	66.80	1	66.60	66.60	4	14,941	0.03%
2022/05/25	3	67.00	5	67.70	67.80	-2	15,077	-0.01%
2022/05/24	8.1	66.69	5	66.20	65.80	3.1	15,192	0.02%
2022/05/23	10	68.69	4	68.65	68.00	6	15,277	0.04%
2022/05/20	9	69.07	8	68.65	68.10	1	15,435	0.01%
2022/05/19	5	68.24	21	68.00	70.00	-16	15,942	-0.10%
2022/05/18	35	69.57	17	69.25	67.20	18	16,525	0.11%
2022/05/17	6	64.63	13	66.55	68.30	-7	16,955	-0.04%
2022/05/16	4	63.33	5.2	62.81	62.10	-1.2	16,809	-0.01%
2022/05/13	6	62.25	8	62.15	61.90	-2	16,839	-0.01%
2022/05/12	25	60.04	25	60.12	59.00	0	16,891	0.00%
2022/05/11	63.2	60.75	38	60.59	59.90	25.2	17,012	0.15%
2022/05/10	2	61.80	2	61.55	62.00	0	17,418	0.00%
2022/05/09	77	65.04	27	64.31	62.70	50	17,530	0.29%
2022/05/06	49	65.71	3	65.93	66.80	46	17,569	0.26%
2022/05/05	52	66.86	19	67.21	67.90	33	17,534	0.19%
2022/05/04	24	63.39	0	0.00	63.00	24	17,352	0.14%
2022/05/03	22	62.86	1	62.10	63.70	21	17,458	0.12%
2022/04/29	35	62.19	15	62.96	61.80	20	17,637	0.11%
2022/04/28	26	61.56	9	60.79	60.60	17	17,631	0.10%
2022/04/27	32	60.13	26	59.76	60.70	6	17,644	0.03%
2022/04/26	2	63.35	3	63.83	62.00	-1	17,537	-0.01%
2022/04/25	1	63.60	40	63.58	64.10	-39	17,601	-0.22%
2022/04/22	4	67.85	0	0.00	67.20	4	17,733	0.02%
2022/04/21	23	67.92	8	67.83	70.00	15	17,835	0.08%
2022/04/20	1	66.10	8	64.65	66.10	-7	17,915	-0.04%
2022/04/19	8	66.23	0	0.00	64.40	8	18,028	0.04%
2022/04/18	8	63.90	5	64.24	66.00	3	18,329	0.02%
2022/04/15	17	67.52	17	66.60	65.50	0	18,381	0.00%
2022/04/14	7	70.70	2	70.20	70.30	5	18,490	0.03%
2022/04/13	10	72.48	5	72.20	72.00	5	18,664	0.03%
2022/04/12	3	70.70	1	71.90	71.10	2	18,955	0.01%
2022/04/11	56.2	72.58	23	72.79	70.60	33.2	19,130	0.17%
2022/04/08	10	75.66	35.9	74.62	74.90	-25.9	19,137	-0.14%
2022/04/07	24	75.93	38.1	78.10	74.60	-14.1	19,217	-0.07%
2022/04/06	5	79.66	0	0.00	79.50	5	19,293	0.03%
2022/04/01	10	80.51	7	79.93	81.00	3	19,567	0.02%
2022/03/31	9.8	81.99	9	81.72	80.50	0.8	19,790	0.00%
2022/03/30	21	84.50	9.2	84.42	83.00	11.8	20,213	0.06%
2022/03/29	18	83.11	18	83.68	83.50	0	20,437	0.00%
2022/03/28	13	80.84	1	79.70	81.60	12	21,423	0.06%
2022/03/25	22	83.70	21	82.37	80.90	1	22,329	0.00%
2022/03/24	6	83.10	4	83.40	84.00	2	23,498	0.01%
2022/03/23	5	83.34	33.2	82.80	83.00	-28.2	24,950	-0.11%
2022/03/22	2	78.95	8.1	79.56	80.30	-6.1	26,654	-0.02%
2022/03/21	29	79.47	3	78.80	79.40	26	28,217	0.09%
2022/03/18	10.1	78.66	8.2	78.53	78.90	1.9	28,579	0.01%
2022/03/17	14	78.19	43.2	77.73	78.80	-29.2	28,921	-0.10%
2022/03/16	11	74.34	6	73.83	73.70	5	29,336	0.02%
2022/03/15	32.3	74.77	6	75.50	73.40	26.3	31,129	0.08%
2022/03/14	7	78.67	19	78.87	77.70	-12	31,368	-0.04%
2022/03/11	21	78.33	1	78.30	77.60	20	31,698	0.06%
2022/03/10	2	79.10	3	79.33	78.60	-1	31,936	0.00%
2022/03/09	6	75.65	17	76.05	76.50	-11	32,439	-0.03%
2022/03/08	41.3	75.84	29	76.72	74.00	12.3	32,770	0.04%
2022/03/07	22	81.40	21	80.14	79.40	1	32,888	0.00%
2022/03/04	34	86.99	41	86.92	85.10	-7	33,745	-0.02%
2022/03/03	24	87.95	42.6	87.63	85.90	-18.6	33,963	-0.05%
2022/03/02	13	84.50	20	84.03	85.40	-7	33,910	-0.02%
2022/03/01	3	80.60	10	81.59	82.20	-7	34,540	-0.02%
2022/02/25	9	79.92	7	79.33	78.80	2	35,296	0.01%
2022/02/24	8.2	79.70	8	79.99	77.60	0.2	35,937	0.00%
2022/02/23	21	82.36	4	82.88	83.10	17	35,821	0.05%
2022/02/22	11	82.18	13	82.68	80.80	-2	35,758	-0.01%
2022/02/21	45.2	87.88	61.3	87.90	85.00	-16.1	35,579	-0.05%
2022/02/18	96	86.53	93	87.43	87.90	3	34,946	0.01%
2022/02/17	89	84.06	88	84.08	84.40	1	34,383	0.00%
2022/02/16	6	79.20	15.8	81.54	81.90	-9.8	33,448	-0.03%
2022/02/15	9.4	75.39	20	76.57	74.50	-10.6	33,416	-0.03%
2022/02/14	17	77.04	7	76.53	76.50	10	33,624	0.03%
2022/02/11	30	81.41	13	81.46	80.80	17	33,718	0.05%
2022/02/10	59	80.07	58.6	81.59	81.60	0.4	33,827	0.00%
2022/02/09	25	76.51	20	77.60	77.80	5	33,619	0.01%
2022/02/08	1	73.20	1	74.00	76.00	0	33,705	0.00%
2022/02/07	5	73.10	1	69.40	73.00	4	36,036	0.01%
2022/01/26	3	71.00	1	71.50	70.80	2	38,056	0.01%
2022/01/25	2.4	73.37	1	71.30	70.70	1.4	39,434	0.00%
2022/01/24	3	72.57	6	72.50	73.90	-3	39,393	-0.01%
2022/01/21	8.2	76.15	7.1	76.27	74.30	1.1	40,412	0.00%
2022/01/20	2	79.60	8	78.58	78.10	-6	41,216	-0.01%
2022/01/19	2.2	78.05	2	77.80	78.80	0.2	42,442	0.00%
2022/01/18	1.2	78.68	2	80.20	78.50	-0.8	44,432	0.00%
2022/01/17	11.2	78.94	3	78.53	79.50	8.2	45,506	0.02%
2022/01/14	5	76.34	2	76.00	76.90	3	46,498	0.01%
2022/01/13	18.2	76.64	20	76.34	76.70	-1.9	48,107	0.00%
2022/01/12	2	78.90	1	78.00	78.30	1	48,652	0.00%
2022/01/11	31.1	77.38	24	76.54	77.50	7.1	48,746	0.01%
2022/01/10	6	81.07	7	81.70	81.30	-1	48,443	0.00%
2022/01/07	74	83.65	56	81.23	81.30	18	48,328	0.04%
2022/01/06	43	84.90	35	85.05	86.00	8	48,177	0.02%
2022/01/05	75.5	85.52	74	84.85	84.40	1.5	48,157	0.00%
2022/01/04	9.5	90.34	15	90.11	88.10	-5.5	48,013	-0.01%
2022/01/03	9.3	90.69	10	90.93	91.90	-0.7	48,235	0.00%
2021/12/30	36.2	90.50	30	90.50	90.40	6.2	48,191	0.01%
2021/12/29	6.2	91.11	4	90.95	91.50	2.2	48,315	0.00%
2021/12/28	8.3	91.35	13	90.98	90.60	-4.8	48,344	-0.01%
2021/12/27	7	92.54	10	92.53	92.10	-3	48,372	-0.01%
2021/12/24	33.4	94.42	24.1	92.79	92.40	9.3	48,445	0.02%
2021/12/23	13.3	93.81	16	93.02	93.20	-2.7	48,136	-0.01%
2021/12/22	46	96.52	46.1	96.63	93.20	-0.1	47,821	0.00%
2021/12/21	22.2	94.99	19	94.98	94.50	3.2	46,950	0.01%
2021/12/20	44.4	94.84	62.2	94.92	92.20	-17.9	46,584	-0.04%
2021/12/17	69.5	94.39	51	92.39	91.90	18.5	45,674	0.04%
2021/12/16	69	96.01	82.2	98.06	99.90	-13.2	44,484	-0.03%
2021/12/15	56.2	87.69	82.4	88.37	90.90	-26.3	42,683	-0.06%
2021/12/14	64.1	82.62	65	83.16	83.30	-0.9	41,401	0.00%
2021/12/13	21	83.17	10	82.75	82.20	11	41,340	0.03%
2021/12/10	32	88.02	12	88.43	85.10	20	40,959	0.05%
2021/12/09	382.1	92.30	418.3	90.08	87.90	-36.2	40,319	-0.09%	大買/大賣/
2021/12/08	6.3	86.20	2.2	85.30	84.50	4.1	38,530	0.01%
2021/12/07	8	87.59	9	88.01	85.00	-1	38,521	0.00%
2021/12/06	6	86.15	22	85.27	86.30	-16	38,274	-0.04%
2021/12/03	35	86.99	24	87.85	87.60	11	38,237	0.03%
2021/12/02	30.3	88.66	72	86.26	84.20	-41.7	38,006	-0.11%
2021/12/01	61	89.01	25	87.23	90.00	36	37,940	0.09%
2021/11/30	17.4	88.43	22	90.46	87.30	-4.6	38,752	-0.01%
2021/11/29	34	83.83	18	84.41	85.50	16	39,393	0.04%
2021/11/26	36.1	84.00	20	83.42	83.60	16.1	39,293	0.04%
2021/11/25	70	91.26	77	91.22	86.60	-7	38,770	-0.02%
2021/11/24	37.1	90.07	48.1	89.39	87.50	-11	37,925	-0.03%
2021/11/23	43	92.23	21	95.01	90.90	22	37,256	0.06%
2021/11/22	1.1	98.18	1	98.50	101.00	0.1	36,538	0.00%
2021/11/19	2.1	94.78	11	97.30	97.80	-8.9	36,553	-0.02%
2021/11/18	5	93.94	3.2	93.96	91.50	1.8	36,690	0.00%
2021/11/17	33	90.91	0	0.00	90.10	33	36,818	0.09%
2021/11/16	2	89.00	20.1	88.21	90.00	-18.1	36,964	-0.05%
2021/11/15	15	80.91	5.1	82.22	82.00	9.9	37,188	0.03%
2021/11/12	14.1	79.26	11	79.65	81.50	3.1	37,436	0.01%
2021/11/11	13.1	78.31	10	76.55	76.20	3.1	37,598	0.01%
2021/11/10	2	81.75	13	82.32	82.50	-11	37,702	-0.03%
2021/11/09	30	81.69	3	81.43	80.50	27	37,964	0.07%
2021/11/08	5.1	79.93	23.8	80.57	82.50	-18.7	37,930	-0.05%
2021/11/05	10	73.02	31	73.60	75.80	-21	38,188	-0.05%
2021/11/04	253.2	78.64	225	78.35	75.00	28.2	38,440	0.07%	大買/大賣/
2021/11/03	261	72.72	262	73.06	77.80	-1	36,561	0.00%	大買/大賣/
2021/11/02	58	70.63	83.8	70.20	71.80	-25.8	34,760	-0.07%
2021/11/01	2	65.30	12	65.30	65.30	-10	33,725	-0.03%
2021/10/29	20	58.21	114.4	58.16	59.40	-94.4	34,515	-0.27%	大賣/
2021/10/28	81.4	55.14	78	55.29	54.00	3.4	33,702	0.01%
2021/10/27	100	54.64	253	54.93	54.80	-153	33,550	-0.46%	大賣/鉅額交易
2021/10/26	313	53.89	314.5	54.11	53.30	-1.5	33,331	0.00%	大買/大賣/
2021/10/25	226	52.49	66	52.30	51.90	160	32,523	0.49%	大買/鉅額交易
2021/10/22	132.5	50.31	56	49.99	49.25	76.5	32,386	0.24%	大買/
2021/10/21	152	49.88	167	50.07	50.10	-15	31,665	-0.05%	大買/大賣/
2021/10/20	54	46.16	62	47.02	47.80	-8	30,731	-0.03%
2021/10/19	7	44.13	5	43.50	43.70	2	31,667	0.01%
2021/10/18	2	42.23	6	42.13	42.35	-4	32,925	-0.01%
2021/10/15	2	42.05	2	41.80	41.70	0	33,757	0.00%
2021/10/14	2	40.40	0	0.00	40.90	2	34,392	0.01%
2021/10/13	11	42.68	4	41.94	41.25	7	34,686	0.02%
2021/10/12	2	43.95	2	44.25	44.35	0	35,497	0.00%
2021/10/08	11	44.32	15	44.34	44.00	-4	37,557	-0.01%
2021/10/07	6	41.83	3	42.00	41.90	3	37,643	0.01%
2021/10/06	2	41.00	2	41.23	40.10	0	37,892	0.00%
2021/10/05	16	40.23	24	40.51	41.40	-8	38,082	-0.02%
2021/10/04	8	39.91	6	39.93	39.00	2	38,070	0.01%
2021/10/01	2	43.53	1	44.85	42.50	1	38,249	0.00%
2021/09/30	1	44.05	4	44.54	45.55	-3	38,951	-0.01%
2021/09/29	19	44.42	7	44.75	43.90	12	40,389	0.03%
2021/09/28	3	45.85	21	46.98	45.95	-18	40,608	-0.04%
2021/09/27	35	47.69	29	47.98	47.50	6	40,485	0.01%
2021/09/24	7	46.71	12	46.59	47.40	-5	40,029	-0.01%
2021/09/23	12	46.65	17	46.73	45.30	-5	39,699	-0.01%
2021/09/22	17	45.35	35	44.80	45.00	-18	39,650	-0.05%
2021/09/17	39	44.32	28	44.43	44.60	11	39,727	0.03%
2021/09/16	11	44.11	20	44.15	43.70	-9	39,486	-0.02%
2021/09/15	6	41.89	1	41.70	41.65	5	39,011	0.01%
2021/09/14	4	43.67	13	44.13	43.00	-9	39,015	-0.02%
2021/09/13	23	43.55	5	43.95	43.75	18	38,950	0.05%
2021/09/10	21	43.98	21	44.36	44.40	0	38,865	0.00%
2021/09/09	9	42.88	2	42.73	43.05	7	38,532	0.02%
2021/09/08	8	42.50	11	42.30	42.65	-3	38,393	-0.01%
2021/09/07	14.1	42.03	3	42.22	41.95	11.1	38,114	0.03%
2021/09/06	22.1	45.35	23	45.12	44.65	-0.9	37,693	0.00%
2021/09/03	52	47.49	57	47.52	47.75	-5	37,222	-0.01%
2021/09/02	57	46.86	46	47.08	44.40	11	35,997	0.03%
2021/09/01	31	43.68	98	42.91	46.00	-67	34,383	-0.19%
2021/08/31	8	41.70	0	0.00	41.85	8	33,858	0.02%
2021/08/30	6	40.51	17	40.59	41.00	-11	33,717	-0.03%
2021/08/27	9	39.35	1	39.20	39.30	8	33,513	0.02%
2021/08/26	2	40.63	12	41.41	40.65	-10	33,343	-0.03%
2021/08/25	4	41.78	1	42.75	41.75	3	33,178	0.01%
2021/08/24	72	42.06	80	43.28	41.10	-8	33,030	-0.02%
2021/08/23	4	42.18	5	41.99	41.90	-1	32,748	0.00%
2021/08/20	19	40.80	7	40.79	41.25	12	32,606	0.04%
2021/08/19	12.1	41.42	41	41.42	39.70	-28.9	32,280	-0.09%
2021/08/18	22	40.50	8	38.57	41.45	14	31,676	0.04%
2021/08/17	6	39.65	8	39.28	37.70	-2	31,272	-0.01%
2021/08/16	6	39.93	17	39.53	40.85	-11	30,935	-0.04%
2021/08/13	40.1	41.31	41	41.26	40.15	-0.9	30,465	0.00%
2021/08/12	31	44.25	7	44.27	44.60	24	29,937	0.08%
2021/08/11	62	44.76	71	44.99	43.70	-9	29,652	-0.03%
2021/08/10	22	47.76	24	47.68	47.00	-2	29,092	-0.01%
2021/08/09	12	47.35	10	48.39	46.75	2	28,531	0.01%
2021/08/06	16	52.03	9	50.61	50.30	7	27,954	0.03%
2021/08/05	46	52.75	137.1	51.80	51.60	-91.1	27,647	-0.33%	大賣/
2021/08/04	106	52.35	109	52.71	52.10	-3	27,390	-0.01%	大買/大賣/
2021/08/03	65	51.15	38	49.99	50.00	27	26,617	0.10%
2021/08/02	160	50.82	213.2	51.02	51.20	-53.2	26,334	-0.20%	大買/大賣/
2021/07/30	141	50.12	44.4	50.64	49.30	96.6	25,659	0.38%	大買/
2021/07/29	73.1	49.24	157	48.74	48.35	-83.9	24,635	-0.34%	大賣/
2021/07/28	80.1	50.25	25	49.91	48.35	55.1	23,531	0.23%
2021/07/27	3	52.03	32.3	53.05	53.70	-29.3	22,725	-0.13%
2021/07/26	78	48.15	67.9	47.77	48.90	10.1	22,499	0.05%
2021/07/23	288	46.75	126	47.48	45.50	162	21,927	0.74%	大買/大賣/鉅額交易
2021/07/22	118	43.48	75	44.24	45.85	43	20,763	0.21%	大買/
2021/07/21	57	40.99	114	41.07	41.70	-57	19,908	-0.29%	大賣/
2021/07/20	38	38.72	23	39.08	37.95	15	19,913	0.08%
2021/07/19	15	38.46	16	38.67	37.65	-1	19,397	-0.01%
2021/07/16	120	39.52	86	39.19	38.20	34	19,134	0.18%	大買/
2021/07/15	147	36.99	133	37.15	38.10	14	18,300	0.08%	大買/大賣/
2021/07/14	5	33.18	29	33.96	35.75	-24	16,131	-0.15%
2021/07/13	8	34.22	7	33.98	32.50	1	15,611	0.01%
2021/07/12	12	33.90	7	34.41	33.40	5	15,289	0.03%
2021/07/09	6	33.77	2	33.43	34.00	4	14,899	0.03%
2021/07/08	28	35.11	31	34.82	34.00	-3	14,827	-0.02%
2021/07/07	53	34.84	74	34.81	35.10	-21	14,547	-0.14%
2021/07/06	65	33.99	80.1	34.57	34.70	-15.1	13,853	-0.11%
2021/07/05	3	31.50	61	31.73	31.90	-58	12,818	-0.45%
2021/07/02	12	28.54	9	28.68	29.00	3	12,647	0.02%
2021/07/01	0	0.00	20	28.30	28.30	-20	12,890	-0.16%
2021/06/30	53	28.57	51.1	28.90	28.90	1.9	12,945	0.01%
2021/06/29	11	28.85	4	28.25	28.60	7	13,017	0.05%
2021/06/28	2	27.93	8	28.41	29.25	-6	12,711	-0.05%
2021/06/25	6	26.90	10	26.58	26.60	-4	12,251	-0.03%
2021/06/24	5	25.55	0	0.00	25.65	5	12,114	0.04%
2021/06/23	15	26.40	17	26.34	25.95	-2	12,149	-0.02%
2021/06/22	15	25.53	0	0.00	25.10	15	12,156	0.12%
2021/06/21	2	26.05	0	0.00	25.70	2	12,131	0.02%
2021/06/18	0	0.00	9	27.17	26.80	-9	12,212	-0.07%
2021/06/17	0	0.00	6	27.06	27.00	-6	12,184	-0.05%
2021/06/16	5	26.71	0	0.00	26.00	5	12,135	0.04%
2021/06/15	0	0.00	1	26.95	26.85	-1	12,105	-0.01%
2021/06/11	1	26.35	1	26.70	26.45	0	12,121	0.00%
2021/06/10	51	26.81	0	0.00	26.25	51	12,153	0.42%
2021/06/09	20	26.90	2	26.80	26.95	18	12,165	0.15%
2021/06/07	5	26.70	0	0.00	25.85	5	11,947	0.04%
2021/06/04	2	25.70	15	26.10	26.10	-13	11,855	-0.11%
2021/06/03	0	0.00	1	26.40	25.95	-1	11,841	-0.01%
2021/06/02	1	25.60	5	25.39	25.55	-4	11,831	-0.03%
2021/06/01	1	26.45	1	26.40	26.20	0	11,793	0.00%
2021/05/31	1	25.80	1	26.20	26.50	0	11,751	0.00%
2021/05/28	11	25.96	9	25.47	25.55	2	11,981	0.02%
2021/05/26	1	23.90	0	0.00	23.75	1	11,945	0.01%
2021/05/25	31	24.43	30	23.90	23.60	1	11,982	0.01%
2021/05/24	0	0.00	1	23.40	23.25	-1	12,050	-0.01%
2021/05/21	0	0.00	2	21.80	21.95	-2	11,999	-0.02%
2021/05/18	3	21.77	0	0.00	21.80	3	12,151	0.02%
2021/05/14	5	23.55	5	22.00	22.10	0	12,055	0.00%
2021/05/12	2	23.65	4	23.10	22.75	-2	11,919	-0.02%
2021/05/11	2	25.28	0	0.00	25.25	2	11,737	0.02%
2021/05/10	5	27.80	8	28.29	27.80	-3	11,608	-0.03%
2021/05/07	2	25.95	2	27.00	27.20	0	11,453	0.00%
2021/05/06	1	25.25	2	25.80	25.60	-1	11,383	-0.01%
2021/05/05	7	26.37	6	26.38	25.00	1	11,293	0.01%
2021/05/04	14	26.45	28	26.67	26.20	-14	11,135	-0.13%
2021/05/03	6	28.78	11.2	29.32	28.85	-5.2	10,869	-0.05%
2021/04/29	1	30.45	1	31.35	30.60	0	10,593	0.00%
2021/04/28	23	31.43	48	31.92	31.80	-25	10,243	-0.24%
2021/04/27	44	30.21	40	30.57	30.55	4	9,693	0.04%
2021/04/26	44	29.39	54.8	29.51	29.75	-10.8	8,976	-0.12%
2021/04/23	6	26.32	35	26.99	27.05	-29	8,051	-0.36%
2021/04/22	0.2	25.05	21	27.00	25.20	-20.8	7,897	-0.26%
2021/04/21	71	26.11	22.7	26.72	26.75	48.3	7,743	0.62%
2021/04/20	1	25.60	3	25.75	25.65	-2	7,542	-0.03%
2021/04/19	1	24.95	0	0.00	24.90	1	7,507	0.01%
2021/04/16	7	25.39	1	25.00	24.90	6	7,506	0.08%
2021/04/15	6	24.99	4	24.95	25.20	2	7,505	0.03%
2021/04/14	6	25.05	17	24.72	24.65	-11	7,507	-0.15%
2021/04/13	0	0.00	10	27.91	25.65	-10	7,429	-0.13%
2021/04/12	7	28.05	1	28.20	27.60	6	7,244	0.08%
2021/04/09	62	27.74	124	28.07	27.35	-62	7,006	-0.88%	大賣/
2021/04/08	51	26.45	0	0.00	26.10	51	6,539	0.78%
2021/04/07	14	25.50	19	25.57	26.90	-5	6,411	-0.08%
2021/04/06	16	24.48	2	24.98	24.55	14	6,453	0.22%
2021/04/01	20	23.69	25	23.92	24.40	-5	6,650	-0.08%
2021/03/31	15	23.29	14	23.40	23.05	1	6,498	0.02%
2021/03/30	0	0.00	1	22.70	22.70	-1	6,570	-0.02%
2021/03/29	2	22.38	1	22.35	22.40	1	6,634	0.02%
2021/03/26	6	22.46	4	22.54	22.40	2	6,809	0.03%
2021/03/25	13	22.92	5.1	22.75	22.75	7.9	6,999	0.11%
2021/03/24	1	23.60	0	0.00	23.30	1	7,068	0.01%
2021/03/23	8	23.91	1	24.55	23.70	7	7,298	0.10%
2021/03/22	0	0.00	1	24.05	23.80	-1	7,206	-0.01%
2021/03/19	1	23.95	1	23.85	23.75	0	7,246	0.00%
2021/03/18	1	23.80	10	23.80	23.60	-9	7,317	-0.12%
2021/03/17	2	23.70	1	23.85	23.60	1	7,592	0.01%
2021/03/16	3	23.70	5	23.50	23.60	-2	7,732	-0.03%
2021/03/15	9	23.05	22	23.38	24.20	-13	7,843	-0.17%
2021/03/12	5	22.37	0	0.00	22.35	5	8,293	0.06%
2021/03/11	1	22.20	11	22.49	22.50	-10	8,751	-0.11%
2021/03/10	6	22.22	1	22.35	22.00	5	8,925	0.06%
2021/03/09	2	22.20	0	0.00	22.05	2	9,104	0.02%
2021/03/08	6	23.18	1	23.40	22.00	5	9,446	0.05%
2021/03/05	2	22.40	5	22.47	22.50	-3	9,853	-0.03%
2021/03/04	7	22.94	1	23.35	22.80	6	10,065	0.06%
2021/03/03	31	23.76	9.1	24.36	23.15	21.9	10,324	0.21%
2021/03/02	0	0.00	6	24.96	25.30	-6	10,218	-0.06%
2021/02/25	3	24.12	14	23.81	23.55	-11	10,884	-0.10%
2021/02/24	10	24.22	8	24.15	24.25	2	10,966	0.02%
2021/02/23	1	23.60	0	0.00	23.40	1	10,839	0.01%
2021/02/22	4	23.60	12.9	24.08	23.90	-8.9	10,788	-0.08%
2021/02/19	7	22.77	0	0.00	23.10	7	10,673	0.07%
2021/02/18	3	22.57	4	22.76	22.85	-1	10,663	-0.01%
2021/02/17	1	22.55	14	22.16	22.45	-13	10,550	-0.12%
2021/02/05	4	20.80	1	20.90	20.85	3	10,475	0.03%
2021/02/04	1	21.15	1	21.45	20.95	0	10,468	0.00%
2021/02/03	0	0.00	10.5	21.16	21.05	-10.5	10,451	-0.10%
2021/02/02	8	20.63	5	20.68	20.60	3	10,454	0.03%
2021/02/01	1	20.55	0	0.00	20.05	1	10,433	0.01%
2021/01/29	9	20.89	0	0.00	20.60	9	10,480	0.09%
2021/01/28	0	0.00	5	22.10	21.40	-5	10,481	-0.05%
2021/01/27	0	0.00	4	21.61	21.85	-4	10,410	-0.04%
2021/01/26	0	0.00	1	21.40	21.10	-1	10,385	-0.01%
2021/01/25	1	20.85	1	21.50	21.50	0	10,372	0.00%
2021/01/22	2	20.65	14	21.01	21.25	-12	10,346	-0.12%
2021/01/21	4	21.10	0	0.00	20.85	4	10,308	0.04%
2021/01/20	1	21.50	1	22.20	21.00	0	10,282	0.00%
2021/01/19	6	21.66	3	22.22	22.00	3	10,310	0.03%
2021/01/18	1	21.60	0	0.00	21.50	1	10,283	0.01%
2021/01/15	7	22.04	0	0.00	21.90	7	10,273	0.07%
2021/01/14	6	22.82	4	23.04	23.25	2	10,208	0.02%
2021/01/13	2	22.15	3	22.38	22.65	-1	10,221	-0.01%
2021/01/12	7	21.89	1	23.20	21.75	6	10,497	0.06%
2021/01/11	10	22.44	1	22.45	22.80	9	10,476	0.09%
2021/01/08	1	22.60	2	23.13	22.50	-1	10,420	-0.01%
2021/01/07	3	22.95	2	23.30	23.00	1	10,327	0.01%
2021/01/06	28	22.88	12	23.12	22.75	16	10,263	0.16%
2021/01/05	2	23.85	6	23.98	23.70	-4	10,140	-0.04%
2021/01/04	28.5	24.28	0	0.00	24.00	28.5	10,074	0.28%
2020/12/31	5	24.30	6	24.78	24.40	-1	9,957	-0.01%
2020/12/30	8	25.37	5	25.39	25.10	3	9,864	0.03%
2020/12/29	10	25.99	4	26.18	25.00	6	9,700	0.06%
2020/12/28	5	25.30	23.5	26.12	27.10	-18.5	9,191	-0.20%
2020/12/25	1	24.65	15	24.95	24.65	-14	8,791	-0.16%
2020/12/24	12	25.28	4	25.14	24.60	8	8,713	0.09%
2020/12/23	2	24.05	6.5	24.20	24.35	-4.5	8,513	-0.05%
2020/12/22	7	24.71	8	24.97	23.55	-1	8,524	-0.01%
2020/12/21	7	24.67	8	25.05	24.55	-1	8,407	-0.01%
2020/12/18	6	24.28	7	24.25	24.25	-1	8,315	-0.01%
2020/12/17	10	23.79	12	24.18	23.60	-2	8,165	-0.02%
2020/12/16	0	0.00	2	23.10	22.95	-2	7,958	-0.03%
2020/12/15	1	23.90	0	0.00	22.75	1	7,936	0.01%
2020/12/11	11	24.30	27.2	24.62	24.30	-16.2	7,860	-0.21%
2020/12/10	11	23.90	5	23.95	23.50	6	7,593	0.08%
2020/12/09	1	25.10	2	25.00	24.65	-1	7,409	-0.01%
2020/12/08	29	25.12	22	25.31	25.30	7	7,259	0.10%
2020/12/07	10	24.28	22	24.34	24.50	-12	6,682	-0.18%
2020/12/04	5	21.20	15	21.81	22.30	-10	6,248	-0.16%
2020/12/03	23	20.82	3	20.70	20.30	20	6,111	0.33%
2020/12/02	24	21.44	7	21.73	21.45	17	6,069	0.28%
2020/12/01	109.7	21.19	112	21.41	21.40	-2.3	6,135	-0.04%	大買/大賣/
2020/11/30	28	20.36	40	20.41	20.20	-12	5,683	-0.21%
2020/11/27	36	19.58	12.5	20.04	19.95	23.5	5,517	0.43%
2020/11/26	5	18.95	16	18.93	19.10	-11	5,195	-0.21%
2020/11/25	5	18.43	0	0.00	18.15	5	4,977	0.10%
2020/11/24	18	19.03	37	19.00	18.45	-19	4,843	-0.39%
2020/11/23	7	18.07	10.3	18.31	19.00	-3.3	4,156	-0.08%
2020/11/20	0	0.00	9	17.15	17.30	-9	3,988	-0.23%
2020/11/19	2	16.50	2	16.63	16.55	0	3,931	0.00%
2020/11/18	1	16.40	0	0.00	16.45	1	3,954	0.03%
2020/11/17	2	16.50	0	0.00	16.50	2	4,041	0.05%
2020/11/16	0	0.00	1	16.75	16.60	-1	4,140	-0.02%
2020/11/13	3	16.60	6.5	16.57	16.45	-3.5	4,152	-0.08%
2020/11/12	1	16.40	1	16.80	16.50	0	4,158	0.00%
2020/11/11	5	16.72	3	16.77	16.65	2	4,168	0.05%
2020/11/10	11	17.04	0	0.00	16.75	11	4,182	0.26%
2020/11/09	4	17.43	1	17.75	17.45	3	4,150	0.07%
2020/11/06	4	17.44	12.5	17.18	17.60	-8.5	4,154	-0.20%
2020/11/05	3	17.42	0	0.00	17.05	3	4,090	0.07%
2020/11/04	0	0.00	4.3	17.12	17.25	-4.3	4,071	-0.10%
2020/11/03	2	16.55	3	16.67	16.65	-1	4,075	-0.02%
2020/11/02	5	16.41	0	0.00	16.35	5	4,136	0.12%
2020/10/30	2	16.98	1	17.35	16.70	1	4,179	0.02%
2020/10/29	13	17.13	1.2	17.16	17.15	11.8	4,245	0.28%
2020/10/28	2	17.75	2	17.95	17.65	0	4,385	0.00%
2020/10/27	10	17.82	0	0.00	17.70	10	4,427	0.23%
2020/10/26	2	18.65	9	18.79	18.95	-7	4,387	-0.16%
2020/10/23	12	18.85	7	18.86	18.90	5	4,402	0.11%
2020/10/22	0	0.00	4	18.90	18.35	-4	4,398	-0.09%
2020/10/21	5	19.35	7	19.21	19.00	-2	4,391	-0.05%
2020/10/20	14	20.11	14	20.20	19.85	0	4,334	0.00%
2020/10/19	12	17.40	6	18.85	19.05	6	4,077	0.15%
2020/10/16	6	17.82	1	17.75	17.35	5	4,197	0.12%
2020/10/15	2	17.60	1	17.70	17.55	1	4,225	0.02%
2020/10/14	0	0.00	3	17.47	17.65	-3	4,353	-0.07%
2020/10/13	0	0.00	1	17.35	17.05	-1	4,797	-0.02%
2020/10/12	4	16.90	1	17.15	17.15	3	4,845	0.06%
2020/10/08	4	17.25	0	0.00	17.20	4	4,954	0.08%
2020/10/07	4.5	17.80	2	17.63	17.50	2.5	5,256	0.05%
2020/10/06	1	17.05	3	17.27	17.30	-2	5,375	-0.04%
2020/10/05	0	0.00	3	16.88	16.65	-3	5,479	-0.05%
2020/09/30	3	15.83	10.1	16.09	16.45	-7.1	5,467	-0.13%
2020/09/29	4	17.15	4	16.51	15.55	0	5,449	0.00%
2020/09/28	6	17.65	4	17.08	17.05	2	5,473	0.04%
2020/09/16	4	9.85	4	9.39	9.41	0	5,542	0.00%
2020/09/15	12	9.86	4	9.70	9.69	8	5,444	0.15%
2020/09/14	30	9.96	20	9.98	10.15	10	5,374	0.19%
2020/09/11	10	9.47	4	9.50	9.50	6	5,211	0.12%
2020/09/10	11	9.95	7	9.81	9.80	4	5,174	0.08%
2020/09/09	1	9.99	4	9.98	9.99	-3	5,154	-0.06%
2020/09/08	6	10.13	0	0.00	9.98	6	5,201	0.12%
2020/09/07	7	10.13	5	10.33	10.05	2	5,180	0.04%
2020/09/04	2	9.99	1	10.25	10.25	1	5,126	0.02%
2020/09/03	2	10.40	0	0.00	10.25	2	5,135	0.04%
2020/09/02	1	10.25	0	0.00	10.15	1	5,144	0.02%
2020/09/01	1	10.15	11	10.20	10.05	-10	5,150	-0.19%
2020/08/31	15	10.17	10	10.50	10.05	5	5,140	0.10%
2020/08/28	15	10.31	7	10.42	10.30	8	5,215	0.15%
2020/08/27	13	10.33	6	10.41	10.25	7	5,453	0.13%
2020/08/26	16	10.81	7	11.21	10.60	9	5,289	0.17%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	3	10.30	10.30	-3	4,826	-0.06%
2020/08/20	9	9.12	0	0.00	9.22	9	4,736	0.19%
2020/08/19	6	10.10	0	0.00	9.94	6	4,687	0.13%
2020/08/17	0	0.00	1	9.84	9.94	-1	4,654	-0.02%
2020/08/12	4	9.83	0	0.00	10.10	4	4,617	0.09%
2020/08/11	5	10.24	10	10.33	10.40	-5	4,521	-0.11%
2020/08/10	3	9.57	0	0.00	9.46	3	4,401	0.07%
2020/08/05	0	0.00	4	9.81	9.85	-4	4,378	-0.09%
2020/08/04	4	9.79	4	9.79	9.77	0	4,363	0.00%
2020/08/03	0	0.00	8	9.75	9.77	-8	4,362	-0.18%
2020/07/31	1	10.05	0	0.00	9.97	1	4,350	0.02%
2020/07/30	1	9.99	0	0.00	9.99	1	4,345	0.02%
2020/07/29	6	9.94	2	9.83	9.82	4	4,343	0.09%
2020/07/28	1	9.85	0	0.00	9.51	1	4,339	0.02%
2020/07/27	2	10.15	0	0.00	10.10	2	4,318	0.05%
2020/07/24	3	10.40	1	10.60	10.45	2	4,274	0.05%
2020/07/23	5	11.10	6	10.95	11.05	-1	4,198	-0.02%
2020/07/22	0	0.00	5	10.93	11.00	-5	4,048	-0.12%
2020/07/21	4	10.50	0	0.00	10.60	4	3,991	0.10%
2020/07/16	2	10.30	0	0.00	10.35	2	3,912	0.05%
2020/07/14	5	10.65	0	0.00	10.60	5	3,919	0.13%
2020/07/13	0	0.00	18	10.35	11.45	-18	3,884	-0.46%
2020/07/10	5	10.65	12	10.71	10.65	-7	3,708	-0.19%
2020/07/09	4	11.80	4	11.80	11.80	0	3,645	0.00%
2020/07/08	29	13.18	30	13.63	13.10	-1	3,509	-0.03%
2020/07/07	2	12.50	6	12.50	12.50	-4	3,052	-0.13%
2020/07/06	7	11.22	5	11.40	11.40	2	3,002	0.07%
2020/07/03	16	10.18	15	10.37	10.40	1	2,902	0.03%
2020/07/02	10	9.28	5	9.47	9.47	5	2,592	0.19%
2020/07/01	0	0.00	15	8.61	8.61	-15	2,418	-0.62%
2020/06/30	2	7.82	0	0.00	7.83	2	2,297	0.09%
2020/06/24	5	7.94	2	8.02	7.96	3	2,243	0.13%
2020/06/23	0	0.00	25.5	8.11	8.37	-25.5	2,162	-1.18%
2020/06/22	0	0.00	4	7.61	7.61	-4	2,067	-0.19%
2020/06/19	3	7.73	8	7.83	7.73	-5	2,072	-0.24%
2020/06/18	10	7.84	1	7.86	7.84	9	2,045	0.44%
2020/06/15	2	8.07	9	8.03	8.10	-7	1,981	-0.35%
2020/06/12	8	7.27	11	7.44	7.40	-3	1,893	-0.16%
2020/06/11	10	7.62	0	0.00	7.50	10	1,869	0.53%
2020/06/10	7	7.92	107	8.00	7.90	-100	1,823	-5.48%	大賣/
2020/06/09	24	8.34	10	8.31	8.20	14	1,772	0.79%
2020/06/08	7	8.12	0	0.00	8.37	7	1,724	0.41%
2020/06/05	32	8.01	0	0.00	8.04	32	1,673	1.91%
2020/06/04	25	8.11	1	8.19	8.19	24	1,633	1.47%
2020/06/03	30	8.01	12	8.25	8.25	18	1,531	1.18%
2020/06/02	0	0.00	3	7.50	7.50	-3	1,238	-0.24%
2020/06/01	0	0.00	3	6.82	6.82	-3	1,234	-0.24%
2020/05/28	0	0.00	2	6.18	6.15	-2	1,262	-0.16%
2020/05/27	2	6.04	1	6.14	6.08	1	1,300	0.08%
2020/05/26	2	6.08	3	6.08	6.08	-1	1,421	-0.07%
2020/05/22	0	0.00	2	6.30	6.22	-2	1,491	-0.13%
2020/05/21	0	0.00	2	6.26	6.23	-2	1,484	-0.13%
2020/05/20	2	6.17	0	0.00	6.20	2	1,479	0.14%
2020/05/19	2	6.16	0	0.00	6.17	2	1,474	0.14%
2020/05/08	0	0.00	2	6.71	6.65	-2	1,377	-0.15%
2020/05/07	0	0.00	5	6.58	6.55	-5	1,359	-0.37%
2020/05/04	0	0.00	50	6.50	6.52	-50	1,328	-3.76%
2020/04/30	5	6.76	0	0.00	6.70	5	1,309	0.38%
2020/04/27	2	6.19	0	0.00	6.19	2	1,305	0.15%
2020/04/24	2	6.09	0	0.00	6.10	2	1,301	0.15%
2020/04/23	10	6.12	0	0.00	6.08	10	1,305	0.77%
2020/04/22	12	5.91	10	6.00	6.05	2	1,307	0.15%
2020/04/21	23	6.16	0	0.00	6.10	23	1,293	1.78%
2020/04/20	20	6.34	0	0.00	6.37	20	1,276	1.57%
2020/04/16	20	6.06	9	6.29	6.49	11	1,214	0.91%
2020/04/15	0	0.00	7	5.92	5.90	-7	1,172	-0.60%
2020/04/13	0	0.00	2	5.59	5.58	-2	1,147	-0.17%
2020/04/07	0	0.00	2	5.15	5.18	-2	1,124	-0.18%
2020/04/06	0	0.00	2	5.10	5.08	-2	1,173	-0.17%
2020/03/31	0	0.00	2	4.99	4.91	-2	1,202	-0.17%
2020/03/30	2	4.76	0	0.00	4.89	2	1,211	0.17%
2020/03/26	2	5.01	4	5.12	5.05	-2	1,233	-0.16%
2020/03/25	5	4.98	4	4.99	5.01	1	1,344	0.07%
2020/03/20	0	0.00	4	4.42	4.37	-4	1,462	-0.27%
2020/03/19	2	4.14	2	4.14	4.14	0	1,454	0.00%
2020/03/18	2	4.60	0	0.00	4.59	2	1,444	0.14%
2020/03/17	2	4.70	0	0.00	4.64	2	1,449	0.14%
2020/03/16	2	5.01	2	5.08	5.01	0	1,467	0.00%
2020/03/13	4	5.06	0	0.00	5.08	4	1,502	0.27%
2020/03/12	2	5.76	0	0.00	5.55	2	1,487	0.13%
2020/03/11	2	6.20	4	6.25	6.00	-2	1,485	-0.13%
2020/03/10	0	0.00	2	5.60	6.25	-2	1,484	-0.13%
2020/03/09	3	6.04	0	0.00	5.74	3	1,484	0.20%
2020/03/06	4	6.43	0	0.00	6.35	4	1,459	0.27%
2020/03/04	2	6.58	14	6.66	6.57	-12	1,436	-0.84%
2020/03/03	1	6.75	2	6.80	6.75	-1	1,419	-0.07%
2020/03/02	4	6.63	0	0.00	6.70	4	1,393	0.29%
2020/02/27	2	7.01	36	7.01	7.06	-34	1,355	-2.51%
2020/02/26	11	7.46	0	0.00	7.46	11	1,243	0.88%
2020/02/25	3	8.28	3	8.28	8.28	0	1,221	0.00%
2020/02/21	0	0.00	2	9.28	9.30	-2	1,173	-0.17%
2020/02/19	0	0.00	2	9.16	9.18	-2	1,171	-0.17%
2020/02/18	2	9.14	0	0.00	9.09	2	1,174	0.17%
2020/02/17	0	0.00	1	9.15	9.18	-1	1,170	-0.09%
2020/02/06	0	0.00	1	9.30	9.37	-1	1,175	-0.09%
2020/01/13	5	10.25	2	10.20	10.30	3	1,185	0.25%
2020/01/09	12	10.39	0	0.00	10.35	12	1,190	1.01%
2020/01/08	2	10.25	0.4	10.20	10.30	1.6	1,190	0.13%
2020/01/07	2	10.30	0	0.00	10.45	2	1,195	0.17%
2020/01/03	3	10.70	0	0.00	10.65	3	1,180	0.25%
2019/12/30	0	0.00	13	10.94	10.90	-13	1,141	-1.14%
2019/12/27	10	10.55	2	10.65	10.60	8	1,087	0.74%
2019/12/26	2	10.30	0	0.00	10.30	2	1,070	0.19%
2019/12/25	0	0.00	2	10.75	10.55	-2	1,041	-0.19%
2019/12/24	10	10.70	4	10.68	10.65	6	1,032	0.58%
2019/12/23	0	0.00	93	10.85	10.70	-93	1,024	-9.08%
2019/12/20	101	10.99	3	11.00	10.85	98	992	9.87%	大買/
2019/12/19	0	0.00	5	10.60	10.65	-5	869	-0.58%
2019/12/18	2	10.15	0	0.00	10.45	2	815	0.25%
2019/12/17	3	10.50	3	10.30	10.40	0	782	0.00%
2019/12/13	0	0.00	2	9.81	9.80	-2	714	-0.28%
2019/12/11	0	0.00	3	9.95	9.97	-3	702	-0.43%
2019/12/10	3	9.84	13	9.81	9.88	-10	679	-1.47%
2019/12/09	2	9.49	0	0.00	9.47	2	639	0.31%
2019/12/06	1	9.52	0	0.00	9.49	1	643	0.16%
2019/12/04	2	9.61	5	9.53	9.57	-3	641	-0.47%
2019/12/03	0	0.00	2	9.30	9.34	-2	638	-0.31%
2019/12/02	0	0.00	0.2	9.20	9.21	-0.2	641	-0.02%
2019/11/29	0	0.00	7.4	9.34	9.30	-7.4	643	-1.15%
2019/11/28	0	0.00	4.4	9.43	9.37	-4.4	648	-0.67%
2019/11/27	4	9.19	2	9.22	9.35	2	643	0.31%
2019/11/26	0	0.00	12	9.21	9.37	-12	633	-1.89%
2019/11/25	4	8.87	2	8.88	8.84	2	616	0.32%
2019/11/22	6	8.99	0	0.00	8.98	6	605	0.99%
2019/11/21	4	9.09	0	0.00	9.07	4	592	0.68%
2019/11/20	0	0.00	2	9.20	9.15	-2	590	-0.34%
2019/11/19	0	0.00	4	9.19	9.12	-4	589	-0.68%
2019/11/18	2	9.11	0	0.00	9.10	2	583	0.34%
2019/11/15	4	9.16	0	0.00	9.15	4	583	0.69%
2019/11/14	0	0.00	2	9.25	9.22	-2	578	-0.35%
2019/11/12	2	9.24	0	0.00	9.25	2	582	0.34%
2019/11/11	4	9.33	2	9.31	9.26	2	581	0.34%
2019/11/08	2	9.40	3	9.43	9.46	-1	576	-0.17%
2019/11/07	0	0.00	2	9.41	9.42	-2	580	-0.34%
2019/11/06	2	9.42	0	0.00	9.40	2	578	0.35%
2019/11/05	2	9.39	8	9.50	9.48	-6	578	-1.04%
2019/11/04	0	0.00	2	9.45	9.38	-2	581	-0.34%
2019/11/01	6	9.40	2	9.45	9.40	4	583	0.69%
2019/10/31	5	9.51	4	9.57	9.50	1	585	0.17%
2019/10/30	4	9.69	0	0.00	9.65	4	578	0.69%
2019/10/29	4	9.48	13	9.67	9.74	-9	575	-1.56%
2019/10/28	6	9.58	4	9.50	9.50	2	569	0.35%
2019/10/25	14	9.79	2	9.76	9.74	12	560	2.14%
2019/10/24	0	0.00	22	9.97	9.93	-22	565	-3.89%
2019/10/23	2	10.00	4	9.98	9.97	-2	645	-0.31%
2019/10/22	6	10.05	0	0.00	10.00	6	680	0.88%
2019/10/21	0	0.00	2	10.15	10.15	-2	676	-0.30%
2019/10/18	2	10.00	2	10.10	10.00	0	684	0.00%
2019/10/17	2	10.05	2	10.15	10.00	0	718	0.00%
2019/10/16	7	10.10	2	10.20	10.15	5	713	0.70%
2019/10/15	7	10.14	0	0.00	10.15	7	716	0.98%
2019/10/14	2	10.35	0	0.00	10.30	2	718	0.28%
2019/10/09	0	0.00	2	10.45	10.30	-2	742	-0.27%
2019/10/07	2	10.40	2	10.40	10.35	0	775	0.00%
2019/10/04	3	10.43	2	10.60	10.40	1	779	0.13%
2019/10/03	2	10.45	0	0.00	10.45	2	781	0.26%
2019/10/02	4	10.55	0	0.00	10.55	4	781	0.51%
2019/10/01	3	10.57	0	0.00	10.70	3	783	0.38%
2019/09/27	5	10.58	0	0.00	10.60	5	788	0.63%
2019/09/26	0	0.00	2	10.80	10.75	-2	793	-0.25%
2019/09/25	2	10.75	1	10.75	10.75	1	797	0.13%
2019/09/24	0	0.00	7	10.86	10.80	-7	816	-0.86%
2019/09/20	2	10.65	0	0.00	10.70	2	850	0.24%
2019/09/19	0	0.00	2	10.75	10.70	-2	849	-0.24%
2019/09/18	2	10.55	0	0.00	10.55	2	843	0.24%
2019/09/17	2	10.55	2	10.65	10.55	0	840	0.00%
2019/09/16	2	10.55	0	0.00	10.65	2	841	0.24%
2019/09/12	2	10.60	0	0.00	10.65	2	845	0.24%
2019/09/11	1	10.65	2	10.75	10.65	-1	850	-0.12%
2019/09/10	4	10.70	0	0.00	10.70	4	851	0.47%
2019/09/09	4	10.88	0	0.00	10.85	4	848	0.47%
2019/09/05	0	0.00	5	11.08	11.25	-5	842	-0.59%
2019/08/27	0	0.00	0.3	10.60	10.70	-0.3	993	-0.03%
2019/08/21	0	0.00	10	10.70	10.75	-10	1,047	-0.95%
2019/08/20	0	0.00	2	10.85	10.75	-2	1,069	-0.19%
2019/08/16	0	0.00	2	10.75	10.70	-2	1,207	-0.17%
2019/08/14	3	10.58	0	0.00	10.50	3	1,312	0.23%
2019/08/12	2	10.50	0	0.00	10.50	2	1,312	0.15%
2019/08/07	0	0.00	7	10.69	10.65	-7	1,304	-0.54%
2019/08/05	0	0.00	6	10.78	10.70	-6	1,300	-0.46%
2019/08/02	1	11.05	0	0.00	10.95	1	1,298	0.08%
2019/07/31	0	0.00	4	11.20	11.20	-4	1,303	-0.31%
2019/07/30	4	11.35	10	11.15	11.15	-6	1,302	-0.46%
2019/07/26	5	11.55	6	11.50	11.55	-1	1,278	-0.08%
2019/07/25	6	11.82	5	12.14	11.80	1	1,249	0.08%
2019/07/24	0	0.00	3	11.65	11.60	-3	1,163	-0.26%
2019/07/23	2	11.15	0	0.00	11.10	2	1,124	0.18%
2019/07/22	0	0.00	3	11.28	11.20	-3	1,125	-0.27%
2019/07/19	0	0.00	4	11.36	11.35	-4	1,120	-0.36%
2019/07/18	2	11.00	6	11.00	11.05	-4	1,080	-0.37%
2019/07/17	2	11.05	0	0.00	11.00	2	1,079	0.19%
2019/07/16	11	11.20	0	0.00	11.15	11	1,077	1.02%
2019/07/15	0	0.00	3	11.50	11.40	-3	1,077	-0.28%
2019/07/12	1	11.15	3	11.23	11.30	-2	1,064	-0.19%
2019/07/11	0	0.00	3	11.15	11.35	-3	1,078	-0.28%
2019/07/05	0	0.00	0.2	10.90	10.95	-0.2	1,083	-0.02%
2019/07/04	20	10.90	0	0.00	10.95	20	1,095	1.83%
2019/07/03	2	11.05	0	0.00	11.00	2	1,099	0.18%
2019/07/02	1	10.95	0	0.00	11.00	1	1,097	0.09%
2019/07/01	8	10.83	0	0.00	10.85	8	1,094	0.73%
2019/06/28	2	11.05	4	11.24	11.10	-2	1,084	-0.18%
2019/06/27	5	10.60	0	0.00	10.75	5	1,061	0.47%
2019/06/26	3	10.50	0	0.00	10.55	3	1,059	0.28%
2019/06/25	3	10.60	17	10.56	10.55	-14	1,061	-1.32%
2019/06/17	2	10.53	0	0.00	10.40	2	1,065	0.19%
2019/06/14	2	10.65	0	0.00	10.50	2	1,063	0.19%
2019/06/13	8	10.69	0	0.00	10.70	8	1,063	0.75%
2019/06/11	4	10.90	0	0.00	10.80	4	1,067	0.37%
2019/06/10	1	11.60	0	0.00	11.35	1	1,041	0.10%
2019/06/06	4	11.30	0	0.00	11.25	4	1,035	0.39%
2019/06/05	2	11.55	2	11.75	11.45	0	1,031	0.00%
2019/06/04	2	11.58	4	11.75	11.50	-2	1,014	-0.20%
2019/06/03	0	0.00	9	11.68	11.85	-9	996	-0.90%
2019/05/31	0	0.00	34	11.45	11.45	-34	921	-3.69%
2019/05/30	1	10.35	1	10.60	10.45	0	889	0.00%
2019/05/29	1	10.40	1	10.50	10.55	0	892	0.00%
2019/05/28	4	10.53	0.1	10.70	10.60	3.9	896	0.43%
2019/05/27	3	10.85	12	10.90	10.70	-9	896	-1.00%
2019/05/24	6	10.83	4	10.98	11.05	2	913	0.22%
2019/05/23	3	10.85	56	11.13	11.05	-53	991	-5.35%
2019/05/22	1	11.00	15	11.00	11.00	-14	908	-1.54%
2019/05/21	0	0.00	16	10.00	10.00	-16	811	-1.97%
2019/05/20	2	8.75	4	8.85	9.13	-2	798	-0.25%
2019/05/17	2	9.00	0	0.00	8.85	2	797	0.25%
2019/05/15	6	9.04	2	9.14	9.10	4	817	0.49%
2019/05/14	3	8.80	4	8.95	9.14	-1	819	-0.12%
2019/05/13	2	9.09	0	0.00	9.06	2	817	0.24%
2019/05/10	6	9.21	2	9.24	9.23	4	814	0.49%
2019/05/09	0	0.00	2	9.59	9.17	-2	808	-0.25%
2019/05/08	4	9.67	2	9.64	9.57	2	797	0.25%
2019/05/07	4	9.77	2	9.84	9.78	2	790	0.25%
2019/05/06	2	9.80	0	0.00	9.76	2	787	0.25%
2019/05/03	0	0.00	5	9.93	9.93	-5	785	-0.64%
2019/05/02	0	0.00	2	9.87	9.99	-2	783	-0.26%
2019/04/30	3	9.81	10.8	9.85	9.83	-7.8	782	-0.99%
2019/04/29	4	9.88	2	9.82	9.80	2	785	0.25%
2019/04/26	1	9.97	0	0.00	9.99	1	779	0.13%
2019/04/25	18	10.00	0	0.00	10.05	18	771	2.33%
2019/04/24	2	10.00	2	10.10	10.05	0	770	0.00%
2019/04/23	0	0.00	2	10.15	10.00	-2	767	-0.26%
2019/04/22	4	10.10	2	10.30	10.10	2	760	0.26%
2019/04/19	19	10.06	2	10.20	10.20	17	757	2.25%
2019/04/18	8	10.28	1	10.20	10.15	7	744	0.94%
2019/04/17	6	10.57	12	10.50	10.60	-6	731	-0.82%
2019/04/16	2	9.96	2	10.10	10.05	0	697	0.00%
2019/04/15	6	9.97	12	10.02	9.99	-6	688	-0.87%
2019/04/12	2	10.00	0	0.00	10.00	2	686	0.29%
2019/04/11	5	10.03	2	10.10	10.05	3	681	0.44%
2019/04/10	5	10.09	0	0.00	10.05	5	678	0.74%
2019/04/09	6	10.39	15	10.26	10.35	-9	667	-1.35%
2019/04/08	0	0.00	2	10.15	10.15	-2	666	-0.30%
2019/04/03	4	10.08	7	10.15	10.10	-3	661	-0.45%
2019/04/02	0	0.00	11	10.14	10.20	-11	658	-1.67%
2019/04/01	6	9.98	28	9.98	10.00	-22	653	-3.37%
2019/03/29	5	10.07	0	0.00	10.10	5	641	0.78%
2019/03/28	4	10.10	2	10.15	10.20	2	667	0.30%
2019/03/27	0	0.00	2	10.25	10.20	-2	688	-0.29%
2019/03/26	2	10.15	2	10.25	10.25	0	723	0.00%
2019/03/25	3	10.18	4	10.18	10.25	-1	738	-0.14%
2019/03/22	8	10.35	3	10.53	10.25	5	762	0.66%
2019/03/21	4	10.50	1	10.50	10.50	3	774	0.39%
2019/03/20	2	10.55	2	10.70	10.60	0	778	0.00%
2019/03/19	0	0.00	2	10.55	10.65	-2	777	-0.26%
2019/03/18	5	10.37	0	0.00	10.50	5	782	0.64%
2019/03/15	8	10.64	2	10.80	10.55	6	775	0.77%
2019/03/14	15	10.75	0	0.00	10.75	15	764	1.96%
2019/03/13	3	10.88	4	10.95	10.90	-1	766	-0.13%
2019/03/12	3	10.88	0	0.00	10.90	3	766	0.39%
2019/03/11	0	0.00	4	11.10	11.10	-4	762	-0.52%
2019/03/08	2	10.68	2	10.75	10.80	0	765	0.00%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/06	0	0.00	5	11.16	11.00	-5	764	-0.65%
2019/03/05	4	10.56	2	10.75	10.75	2	753	0.27%
2019/03/04	4	10.80	1	10.85	10.80	3	746	0.40%
2019/02/26	0	0.00	1	11.05	11.05	-1	724	-0.14%
2019/02/25	4	11.00	0	0.00	11.00	4	706	0.57%
2019/02/22	5	11.30	2	11.40	11.40	3	666	0.45%
2019/02/21	5	10.55	2	10.55	10.55	3	550	0.54%
2019/02/20	0	0.00	2	9.65	9.63	-2	524	-0.38%
2019/02/18	6	9.61	0	0.00	9.58	6	519	1.16%
2019/02/15	0	0.00	2	9.57	9.69	-2	516	-0.39%
2019/02/14	0	0.00	10	9.50	9.64	-10	507	-1.97%
2019/02/13	0	0.00	2	9.24	9.20	-2	493	-0.41%
2019/02/12	2	9.18	2	9.20	9.13	0	491	0.00%
2019/02/11	4	9.16	0	0.00	9.13	4	488	0.82%
2019/01/28	2	9.25	0	0.00	9.28	2	484	0.41%
2019/01/25	0	0.00	2	9.31	9.28	-2	487	-0.41%
2019/01/24	4	9.25	0	0.00	9.26	4	495	0.81%
2019/01/23	2	9.26	0	0.00	9.27	2	498	0.40%
2019/01/22	2	9.32	0	0.00	9.31	2	500	0.40%
2019/01/21	2	9.46	5	9.51	9.47	-3	502	-0.60%
2019/01/18	0	0.00	4	9.26	9.25	-4	510	-0.78%
2019/01/17	2	9.12	2	9.20	9.15	0	524	0.00%
2019/01/16	4	9.14	0	0.00	9.11	4	546	0.73%
2019/01/15	5	9.23	3	9.20	9.22	2	544	0.37%
2019/01/11	4	9.46	0	0.00	9.36	4	546	0.73%
2019/01/10	0	0.00	2	9.60	9.53	-2	546	-0.37%
2019/01/08	0	0.00	2	9.52	9.52	-2	550	-0.36%
2019/01/07	4	9.51	0	0.00	9.41	4	553	0.72%
2019/01/04	0	0.00	1	9.34	9.47	-1	557	-0.18%
2019/01/03	2	9.81	0	0.00	9.77	2	574	0.35%
2018/12/28	0	0.00	2	10.00	9.90	-2	577	-0.35%
2018/12/27	5	9.90	0	0.00	9.87	5	584	0.86%
2018/12/24	2	10.10	0	0.00	10.05	2	575	0.35%
2018/12/20	0	0.00	6	10.35	10.40	-6	546	-1.10%
2018/12/19	0	0.00	2	10.75	10.80	-2	523	-0.38%
2018/12/18	0	0.00	2	10.15	10.15	-2	489	-0.41%
2018/12/17	0	0.00	5	10.35	10.40	-5	484	-1.03%
2018/12/14	0	0.00	3	10.00	10.00	-3	459	-0.65%
2018/12/13	0	0.00	2	9.67	9.58	-2	441	-0.45%
2018/12/11	3	8.86	0	0.00	8.83	3	436	0.69%
2018/12/06	4	8.90	0	0.00	8.90	4	456	0.88%
2018/12/03	0	0.00	5	9.37	9.30	-5	493	-1.01%
2018/11/28	0	0.00	4	9.27	9.35	-4	485	-0.82%
2018/11/27	0	0.00	37	8.84	8.87	-37	488	-7.58%
2018/11/22	0	0.00	1	8.87	8.81	-1	503	-0.20%
2018/11/20	0	0.00	60	8.74	8.75	-60	510	-11.75%
2018/11/16	0	0.00	2	8.71	8.66	-2	518	-0.39%
2018/11/15	4	8.53	2	8.64	8.61	2	520	0.38%
2018/11/13	3	8.36	2	8.60	8.51	1	532	0.19%
2018/11/12	2	8.55	2	8.62	8.62	0	539	0.00%
2018/11/09	2	8.71	0	0.00	8.72	2	547	0.37%
2018/11/08	0	0.00	2	8.90	8.87	-2	566	-0.35%
2018/11/06	0	0.00	1	8.87	8.80	-1	618	-0.16%
2018/11/05	2	8.78	2	8.81	8.78	0	651	0.00%
2018/11/02	4	9.06	0	0.00	8.99	4	662	0.60%
2018/11/01	0	0.00	7	8.93	9.00	-7	670	-1.04%
2018/10/30	2	8.00	5	8.08	8.15	-3	681	-0.44%
2018/10/29	0	0.00	4	8.14	8.07	-4	691	-0.58%
2018/10/26	6	8.09	2	8.08	8.03	4	744	0.54%
2018/10/24	4	9.01	4	8.81	8.81	0	766	0.00%
2018/10/23	2	9.31	5	9.33	9.22	-3	754	-0.40%
2018/10/22	3	9.25	0	0.00	9.40	3	759	0.39%
2018/10/19	0	0.00	3	9.26	9.30	-3	766	-0.39%
2018/10/17	2	9.80	0	0.00	9.70	2	777	0.26%
2018/10/16	2	9.50	2	9.87	9.82	0	787	0.00%
2018/10/15	0	0.00	2	9.80	9.85	-2	807	-0.25%
2018/10/12	0	0.00	5	9.90	9.90	-5	823	-0.61%
2018/10/11	2	10.00	0	0.00	9.68	2	839	0.24%
2018/10/09	2	10.85	15	10.75	10.75	-13	861	-1.51%
2018/10/08	1	10.85	0	0.00	10.95	1	991	0.10%
2018/10/05	4	10.85	4	11.00	10.80	0	1,014	0.00%
2018/10/03	1	11.45	0	0.00	11.30	1	1,012	0.10%
2018/10/02	3	11.45	0	0.00	11.55	3	1,014	0.30%
2018/10/01	7	11.55	1	11.60	11.55	6	1,019	0.59%
2018/09/28	2	11.50	0	0.00	11.40	2	1,033	0.19%
2018/09/27	8	11.46	0	0.00	11.45	8	1,040	0.77%
2018/09/26	1	11.45	4	11.56	11.55	-3	1,052	-0.29%
2018/09/21	0	0.00	3	11.65	11.65	-3	1,067	-0.28%
2018/09/20	5	11.43	0	0.00	11.45	5	1,064	0.47%
2018/09/19	0	0.00	4	11.45	11.45	-4	1,066	-0.37%
2018/09/18	7	11.26	1	11.25	11.30	6	1,078	0.56%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/14	1	11.30	0	0.00	11.50	1	1,112	0.09%
2018/09/13	0	0.00	3	11.40	11.40	-3	1,115	-0.27%
2018/09/12	5	11.44	0	0.00	11.30	5	1,123	0.45%
2018/09/11	3	11.45	0	0.00	11.50	3	1,170	0.26%
2018/09/10	4	11.68	0	0.00	11.60	4	1,190	0.34%
2018/09/07	0	0.00	2	12.43	12.35	-2	1,221	-0.16%
2018/09/06	0	0.00	6	12.50	12.55	-6	1,217	-0.49%
2018/09/04	3	12.30	0	0.00	12.30	3	1,260	0.24%
2018/09/03	5	12.26	0	0.00	12.20	5	1,302	0.38%
2018/08/31	0	0.00	4	12.45	12.45	-4	1,318	-0.30%
2018/08/30	1	12.30	1	12.40	12.35	0	1,371	0.00%
2018/08/29	1	12.30	0	0.00	12.30	1	1,446	0.07%
2018/08/27	0	0.00	2	12.40	12.50	-2	1,548	-0.13%
2018/08/23	3	12.30	0	0.00	12.30	3	1,753	0.17%
2018/08/20	2	12.30	0	0.00	12.25	2	2,472	0.08%
2018/08/16	2	12.10	3	12.40	12.50	-1	2,570	-0.04%
2018/08/15	3	12.30	3	12.52	12.30	0	2,602	0.00%
2018/08/14	4	12.29	5	12.51	12.55	-1	2,643	-0.04%
2018/08/13	2	12.45	0	0.00	12.30	2	2,638	0.08%
2018/08/10	6	13.10	0	0.00	12.90	6	2,604	0.23%
2018/08/08	2	13.60	2	13.70	13.60	0	2,603	0.00%
2018/08/07	0	0.00	1	14.10	13.90	-1	2,608	-0.04%
2018/08/02	5	14.23	2	14.00	13.90	3	2,625	0.11%
2018/08/01	0	0.00	155	13.33	14.35	-155	2,596	-5.97%	大賣/鉅額交易
2018/07/31	0	0.00	216	13.30	13.25	-216	2,561	-8.43%	大賣/鉅額交易
2018/07/30	3	13.45	48	13.45	13.30	-45	2,560	-1.76%
2018/07/27	2	13.60	1	13.85	13.70	1	2,554	0.04%
2018/07/25	0	0.00	5	13.82	13.95	-5	2,543	-0.20%
2018/07/24	0	0.00	2	13.65	13.85	-2	2,533	-0.08%
2018/07/23	5	13.44	0	0.00	13.45	5	2,531	0.20%
2018/07/20	2	13.70	2	13.85	13.80	0	2,530	0.00%
2018/07/19	86	13.85	0	0.00	13.90	86	2,515	3.42%
2018/07/18	0	0.00	20	14.20	14.05	-20	2,508	-0.80%
2018/07/17	23	14.05	20	14.53	14.00	3	2,504	0.12%
2018/07/16	356	14.26	3	14.60	14.60	353	2,467	14.31%	大買/鉅額交易
2018/07/13	0	0.00	5	13.15	13.45	-5	2,337	-0.21%
2018/07/12	2	12.10	0	0.00	12.25	2	2,322	0.09%
2018/07/09	0	0.00	2	12.45	12.45	-2	2,343	-0.09%
2018/07/06	3	11.95	3	12.30	12.30	0	2,349	0.00%
2018/07/04	5	12.61	16	12.80	12.65	-11	2,348	-0.47%
2018/07/02	0	0.00	2	13.40	13.20	-2	2,338	-0.09%
2018/06/29	0	13.05	0	0.00	13.15	0	2,337	0.00%
2018/06/26	1	12.85	0	0.00	13.05	1	2,357	0.04%
2018/06/25	2	13.30	0	0.00	13.10	2	2,345	0.09%
2018/06/20	2	13.55	0	0.00	13.60	2	2,352	0.09%
2018/06/19	1	14.30	0	0.00	14.30	1	2,312	0.04%
2018/06/15	6	14.45	2	14.80	14.80	4	2,293	0.17%
2018/06/14	0	0.00	1	14.15	14.15	-1	2,251	-0.04%
2018/06/13	4	14.13	5	14.10	14.00	-1	2,246	-0.04%
2018/06/12	16	14.34	7	14.55	14.20	9	2,234	0.40%
2018/06/11	10	14.10	0	0.00	14.10	10	2,217	0.45%
2018/06/07	5	14.85	9	14.76	14.80	-4	2,186	-0.18%
2018/06/06	0	0.00	67	14.96	15.10	-67	2,157	-3.11%
2018/06/05	12	14.70	80	14.48	14.70	-68	2,088	-3.26%
2018/06/04	5	14.80	5	14.80	14.70	0	2,062	0.00%
2018/06/01	10	14.25	3	14.57	14.30	7	2,029	0.34%
2018/05/31	5	15.00	1	15.00	14.70	4	1,961	0.20%
2018/05/30	51	15.01	18	15.48	15.35	33	1,847	1.79%
2018/05/29	94	15.48	85	15.43	15.70	9	1,679	0.54%
2018/05/28	15	13.45	3	13.87	14.30	12	1,306	0.92%
2018/05/25	26	13.08	2	13.30	13.05	24	1,166	2.06%
2018/05/24	4	12.20	0	0.00	12.20	4	1,082	0.37%
2018/05/23	20	12.40	15	12.35	12.30	5	1,086	0.46%
2018/05/22	20	12.50	7	12.26	12.65	13	1,056	1.23%
2018/05/21	0	0.00	13	11.65	11.60	-13	1,016	-1.28%
2018/05/17	0	0.00	8	11.65	11.60	-8	1,054	-0.76%
2018/05/16	63	11.76	5	11.76	11.80	58	1,059	5.47%
2018/05/11	3	11.47	0	0.00	11.50	3	1,137	0.26%
2018/05/10	0	0.00	2	11.40	11.60	-2	1,137	-0.18%
2018/05/09	0	0.00	7	11.16	11.55	-7	1,135	-0.62%
2018/05/08	1	10.65	5	10.85	10.85	-4	1,139	-0.35%
2018/05/03	1	10.75	0	0.00	10.75	1	1,327	0.08%
2018/05/02	0	0.00	2	10.93	10.85	-2	1,348	-0.15%
2018/04/30	1	10.70	1	10.85	10.90	0	1,382	0.00%
2018/04/27	4	10.83	0	0.00	10.75	4	1,489	0.27%
2018/04/26	0	0.00	2	10.93	10.75	-2	1,575	-0.13%
2018/04/25	2	10.75	1	10.90	10.85	1	1,607	0.06%
2018/04/24	1	11.05	0	0.00	11.00	1	1,631	0.06%
2018/04/23	1	11.35	1	11.15	11.15	0	1,660	0.00%
2018/04/20	1	11.45	0	0.00	11.50	1	1,725	0.06%
2018/04/19	3	11.60	0	0.00	11.65	3	1,739	0.17%
2018/04/18	1	11.40	1	11.65	11.65	0	1,756	0.00%
2018/04/13	1	12.00	0	0.00	12.05	1	1,821	0.05%
2018/04/12	0	0.00	4	11.90	11.90	-4	1,888	-0.21%
2018/04/11	1	11.75	5	11.85	11.75	-4	1,974	-0.20%
2018/04/09	0	0.00	1	11.95	11.80	-1	2,226	-0.04%
2018/04/03	5	11.83	0	0.00	11.95	5	2,253	0.22%
2018/04/02	1	11.75	2	11.90	11.90	-1	2,296	-0.04%
2018/03/31	9	11.79	0	0.00	11.75	9	2,398	0.38%
2018/03/30	3	11.90	0	0.00	11.95	3	2,678	0.11%
2018/03/29	5	12.07	0	0.00	12.00	5	2,775	0.18%
2018/03/28	2	12.20	0	0.00	12.20	2	2,822	0.07%
2018/03/27	10	12.38	0	0.00	12.35	10	2,841	0.35%
2018/03/26	0	0.00	5	12.30	12.45	-5	2,836	-0.18%
2018/03/23	10	12.55	0	0.00	12.40	10	2,838	0.35%
2018/03/20	50	13.00	5	12.90	12.95	45	2,832	1.59%
2018/03/12	0	0.00	1	13.00	12.80	-1	2,938	-0.03%
2018/03/09	10	12.95	0	0.00	12.95	10	2,974	0.34%
2018/03/07	4	13.10	0	0.00	12.90	4	3,024	0.13%
2018/03/06	2	13.25	0	0.00	13.15	2	3,052	0.07%
2018/03/05	1	13.10	0	0.00	13.05	1	3,113	0.03%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/02/07	2	14.10	0	0.00	13.95	2	3,590	0.06%
2018/02/06	8	13.97	0	0.00	13.60	8	3,657	0.22%
2018/02/05	0	0.00	2.1	14.95	14.95	-2.1	3,698	-0.06%
2018/01/31	30	15.50	0	0.00	15.55	30	3,861	0.78%
2018/01/29	5	15.80	2	16.10	16.15	3	3,953	0.08%
2018/01/24	5	15.47	0	0.00	15.45	5	4,103	0.12%
2018/01/23	3	15.92	1	16.30	15.85	2	4,214	0.05%
2018/01/22	5	14.82	2	15.80	15.90	3	4,257	0.07%
2018/01/19	0	0.00	7	15.26	15.20	-7	4,505	-0.16%
2018/01/18	0	0.00	4	15.64	15.55	-4	4,836	-0.08%
2018/01/17	1	15.85	0	0.00	15.75	1	4,940	0.02%
2018/01/16	7	16.09	4	15.89	15.95	3	4,929	0.06%
2018/01/15	1	15.45	0	0.00	15.40	1	4,882	0.02%
2018/01/11	0	0.00	2	15.45	15.40	-2	5,006	-0.04%
2018/01/10	3	15.05	4	15.20	15.15	-1	5,052	-0.02%
2018/01/09	2	15.30	0	0.00	15.35	2	5,136	0.04%
2018/01/08	2	15.65	11	15.69	15.50	-9	5,334	-0.17%
2018/01/05	7	16.22	54	16.15	16.10	-47	5,345	-0.88%
2018/01/04	20	16.30	13	16.53	16.80	7	5,258	0.13%
2018/01/03	1	15.35	0	0.00	15.50	1	5,045	0.02%
2018/01/02	0	0.00	1	15.70	15.45	-1	5,017	-0.02%