鈺創 (5351)-富邦-陽明券商分點個股進出

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
45.50
漲跌
▼2.70
漲幅
-5.60%
成交量
6,261張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	16	46.57	5	45.21	45.50	11	7,481	0.15%
2024/04/18	2	48.20	0	0.00	48.20	2	7,501	0.03%
2024/04/17	6.2	48.13	1	48.70	48.50	5.2	7,725	0.07%
2024/04/16	51.4	48.23	4	48.34	47.60	47.4	7,773	0.61%
2024/04/15	23	51.57	6	51.36	50.20	17	7,719	0.22%
2024/04/12	62	53.94	46.2	53.81	53.00	15.8	7,663	0.21%
2024/04/11	14.1	52.46	3.1	52.56	52.40	11	7,305	0.15%
2024/04/10	79	53.27	54	53.74	52.50	25	7,296	0.34%
2024/04/09	14	51.99	11	52.36	52.40	3	7,184	0.04%
2024/04/08	10.1	52.05	7.3	51.88	51.80	2.8	7,232	0.04%
2024/04/03	13.2	52.72	4.2	52.53	52.10	9.1	7,337	0.12%
2024/04/02	5	53.02	13.1	53.06	52.80	-8.1	7,671	-0.11%
2024/04/01	9.1	52.74	23.1	53.06	52.90	-13.9	7,783	-0.18%
2024/03/29	2.5	51.32	6.3	51.48	50.80	-3.8	7,734	-0.05%
2024/03/28	5	51.24	5	51.76	50.90	0	7,748	0.00%
2024/03/27	15.3	52.35	9	52.10	52.00	6.3	7,800	0.08%
2024/03/26	7	52.19	23.1	51.99	52.00	-16.1	7,791	-0.21%
2024/03/25	14	51.09	20.1	51.38	51.70	-6.1	7,732	-0.08%
2024/03/22	13	51.03	23.1	51.22	50.40	-10.1	7,963	-0.13%
2024/03/21	16.3	50.28	21	50.47	50.50	-4.6	8,142	-0.06%
2024/03/20	10.2	49.46	14.6	49.70	50.20	-4.4	8,284	-0.05%
2024/03/19	11	48.73	4	48.95	48.60	7	8,636	0.08%
2024/03/18	11.2	48.40	4	48.55	48.60	7.2	8,724	0.08%
2024/03/15	12.1	48.68	0	0.00	48.45	12.1	8,966	0.13%
2024/03/14	3	49.09	17	49.03	49.35	-14	9,565	-0.15%
2024/03/13	21	50.14	18	49.27	49.05	3	10,178	0.03%
2024/03/12	20.9	50.90	17.3	50.80	51.00	3.7	10,233	0.04%
2024/03/11	9	50.20	47	50.92	51.00	-38	10,345	-0.37%
2024/03/08	1.8	49.65	13	48.79	49.00	-11.2	10,442	-0.11%
2024/03/07	42.1	50.17	13	49.70	49.50	29.1	10,625	0.27%
2024/03/06	12.8	50.86	4	50.95	50.60	8.8	10,930	0.08%
2024/03/05	17.4	51.68	6	51.68	51.40	11.4	11,163	0.10%
2024/03/04	17	53.43	25	53.94	52.70	-8	11,588	-0.07%
2024/03/01	7	53.37	14	53.96	52.80	-7	12,189	-0.06%
2024/02/29	36.4	53.95	21.1	54.60	53.80	15.3	12,476	0.12%
2024/02/27	132.4	54.62	135.2	53.08	54.00	-2.8	13,345	-0.02%	大買/大賣/
2024/02/26	18	52.32	20.1	52.76	53.50	-2.1	14,202	-0.01%
2024/02/23	25	52.76	42	51.54	51.30	-17	14,639	-0.12%
2024/02/22	41	52.64	36.5	52.27	52.10	4.5	15,525	0.03%
2024/02/21	75.3	52.57	15.4	52.63	52.30	59.9	15,791	0.38%
2024/02/20	39	52.85	35.4	53.05	52.60	3.6	15,766	0.02%
2024/02/19	0	0.00	6.1	51.05	51.30	-6.1	15,552	-0.04%
2024/02/16	13	50.44	21	50.07	50.80	-8	15,717	-0.05%
2024/02/15	3	48.47	34	48.50	48.55	-31	15,673	-0.20%
2024/02/05	35.2	48.17	89.3	48.34	48.00	-54	15,706	-0.34%
2024/02/02	23.1	51.03	12.1	50.86	50.30	11	15,581	0.07%
2024/02/01	2.3	51.45	23	50.81	50.80	-20.7	15,532	-0.13%
2024/01/31	1.1	51.30	2.2	51.53	51.20	-1.1	15,580	-0.01%
2024/01/30	3.1	51.45	0	0.00	51.30	3.1	15,725	0.02%
2024/01/29	4	51.65	3	51.90	51.90	1	15,783	0.01%
2024/01/26	9.1	51.64	8	51.84	51.30	1.1	15,783	0.01%
2024/01/25	11.2	52.07	1.7	51.92	51.50	9.5	15,778	0.06%
2024/01/24	15	53.05	3	53.10	52.60	12	15,725	0.08%
2024/01/23	11.1	54.05	18	54.19	53.70	-6.9	15,682	-0.04%
2024/01/22	13	53.23	22	53.52	54.20	-9	15,614	-0.06%
2024/01/19	9.3	52.52	7	53.39	52.20	2.3	15,520	0.01%
2024/01/18	10.1	53.13	12	52.88	52.40	-1.9	15,507	-0.01%
2024/01/17	19	53.42	23.1	53.45	53.50	-4.1	15,608	-0.03%
2024/01/16	71.1	55.13	84	55.33	54.30	-12.9	15,416	-0.08%
2024/01/15	169	55.28	172.6	56.05	57.20	-3.6	14,896	-0.02%	大買/大賣/
2024/01/12	18.2	53.11	20	52.95	52.90	-1.8	14,331	-0.01%
2024/01/11	15.5	53.26	28.2	53.47	53.20	-12.7	14,254	-0.09%
2024/01/10	8	51.50	10	52.22	52.00	-2	14,077	-0.01%
2024/01/09	5	51.34	8.2	51.04	51.20	-3.2	14,025	-0.02%
2024/01/08	7.1	52.15	10	52.38	51.60	-2.9	13,983	-0.02%
2024/01/05	2	51.60	4	51.00	51.70	-2	13,948	-0.01%
2024/01/04	5.2	50.94	17	50.87	50.60	-11.8	13,983	-0.08%
2024/01/03	8	51.49	12	51.66	51.20	-4	14,039	-0.03%
2024/01/02	13	52.79	5	52.98	52.50	8	14,051	0.06%
2023/12/29	34	53.91	13	54.01	54.00	21	13,970	0.15%
2023/12/28	94	53.96	67.7	54.19	53.80	26.3	13,852	0.19%
2023/12/27	24	52.70	24.1	53.02	53.20	-0.1	13,525	0.00%
2023/12/26	19	51.81	27	52.10	51.60	-8	13,390	-0.06%
2023/12/25	21.4	51.23	4.6	50.57	50.80	16.8	13,279	0.13%
2023/12/22	17.2	51.76	11.1	51.81	51.10	6.1	13,230	0.05%
2023/12/21	11.2	51.18	16	50.89	50.70	-4.8	13,182	-0.04%
2023/12/20	9.3	51.28	46.8	51.30	51.00	-37.5	13,115	-0.29%
2023/12/19	63	51.38	22.1	51.53	51.00	41	13,050	0.31%
2023/12/18	18.1	52.42	32.7	53.18	53.50	-14.7	12,753	-0.12%
2023/12/15	39.9	52.93	43	52.91	52.50	-3.2	12,512	-0.03%
2023/12/14	93	54.44	63.1	53.80	53.20	29.9	12,311	0.24%
2023/12/13	19	53.24	35	53.57	53.60	-16	11,917	-0.13%
2023/12/12	58.2	54.21	61.2	53.40	53.30	-3	11,899	-0.03%
2023/12/11	77.1	54.68	78.5	54.51	53.90	-1.4	11,702	-0.01%
2023/12/08	107.4	53.51	112.3	53.73	53.80	-4.9	11,084	-0.04%	大買/大賣/
2023/12/07	32	50.57	13	50.37	49.80	19	10,438	0.18%
2023/12/06	43.7	51.04	32.1	50.93	51.00	11.7	10,354	0.11%
2023/12/05	58	50.82	63.1	50.51	50.00	-5.1	10,287	-0.05%
2023/12/04	32.8	51.95	30	51.86	51.10	2.8	10,257	0.03%
2023/12/01	69.2	53.70	68	53.45	52.80	1.2	10,127	0.01%
2023/11/30	13.3	53.28	24.1	53.43	53.10	-10.8	9,951	-0.11%
2023/11/29	70.9	53.22	66.3	53.02	53.80	4.5	9,716	0.05%
2023/11/28	176	52.18	138.3	52.35	52.60	37.7	9,245	0.41%	大買/大賣/
2023/11/27	108.8	52.11	52.2	50.92	50.40	56.7	8,622	0.66%	大買/
2023/11/24	210.5	54.61	113	53.63	53.50	97.5	8,249	1.18%	大買/大賣/
2023/11/22	106	49.67	100.6	49.65	50.20	5.4	5,951	0.09%	大買/
2023/11/21	132.1	49.64	111.4	49.12	48.20	20.7	5,352	0.39%	大買/大賣/
2023/11/20	17	45.56	68.7	46.86	47.95	-51.7	4,382	-1.18%
2023/11/17	21	43.89	21	43.60	43.60	0	4,030	0.00%
2023/11/16	3.1	43.77	2	43.80	43.50	1.1	3,995	0.03%
2023/11/15	9.4	44.95	41.1	44.32	43.95	-31.7	3,944	-0.80%
2023/11/14	3.7	43.75	5	43.86	43.95	-1.3	3,733	-0.04%
2023/11/13	1	43.40	9.1	43.47	44.00	-8.1	3,665	-0.22%
2023/11/10	3	42.65	3	42.68	42.45	0	3,600	0.00%
2023/11/09	3.5	42.87	1	43.05	42.60	2.5	3,570	0.07%
2023/11/08	5	43.15	14	43.10	42.90	-9	3,588	-0.25%
2023/11/07	37.1	44.01	16	43.90	43.95	21	3,510	0.60%
2023/11/06	13.5	43.17	27	43.39	43.60	-13.5	3,345	-0.40%
2023/11/03	1.8	42.01	3.1	41.90	41.70	-1.3	3,265	-0.04%
2023/11/02	6	41.98	14.1	42.10	42.15	-8.1	3,269	-0.25%
2023/11/01	11.4	41.52	0	0.00	41.40	11.4	3,258	0.35%
2023/10/31	6	40.92	0	0.00	40.80	6	3,246	0.19%
2023/10/30	6	42.09	3.1	42.40	42.30	2.9	3,253	0.09%
2023/10/27	9	41.77	2	41.53	41.25	7	3,223	0.22%
2023/10/26	6	42.79	9.1	42.39	41.80	-3.1	3,250	-0.09%
2023/10/25	17	43.86	43.2	43.73	43.85	-26.2	3,251	-0.80%
2023/10/24	4	40.81	8	40.78	41.10	-4	3,342	-0.12%
2023/10/23	1	41.35	1	41.65	41.15	0	3,448	0.00%
2023/10/20	4	40.75	1	41.25	41.25	3	3,501	0.09%
2023/10/19	0	0.00	1	41.55	41.90	-1	3,520	-0.03%
2023/10/18	11.1	42.53	3	42.57	42.20	8.1	3,518	0.23%
2023/10/17	12.2	42.88	3	43.17	42.30	9.2	3,517	0.26%
2023/10/16	2	42.63	0	0.00	42.10	2	3,665	0.05%
2023/10/13	4	43.46	8	43.24	43.15	-4	3,695	-0.11%
2023/10/12	0.5	43.65	9	43.57	43.75	-8.5	3,758	-0.23%
2023/10/11	23.2	42.71	8.1	42.19	42.05	15.1	3,735	0.40%
2023/10/06	3.2	41.40	14.1	42.84	43.45	-10.9	3,671	-0.30%
2023/10/05	4	41.35	1	41.65	41.35	3	3,598	0.08%
2023/10/04	5	41.65	0	0.00	41.55	5	3,606	0.14%
2023/10/03	22	42.95	28	42.73	42.05	-6	3,598	-0.17%
2023/10/02	6	41.26	4	41.60	41.60	2	3,557	0.06%
2023/09/28	2	40.45	5.3	40.41	40.05	-3.3	3,522	-0.09%
2023/09/27	4.1	39.70	1	39.40	39.80	3.1	3,515	0.09%
2023/09/26	21.3	40.49	2	40.38	40.00	19.3	3,531	0.55%
2023/09/25	3	42.32	1	42.25	41.85	2	3,493	0.06%
2023/09/22	1	42.00	0	0.00	42.00	1	3,505	0.03%
2023/09/21	0	0.00	1	42.00	41.90	-1	3,526	-0.03%
2023/09/20	2	42.43	1	42.75	42.40	1	3,521	0.03%
2023/09/19	6	42.84	0	0.00	42.65	6	3,549	0.17%
2023/09/18	8	43.44	5	43.46	43.15	3	3,554	0.08%
2023/09/15	5.3	43.94	8.6	43.97	43.95	-3.3	3,572	-0.09%
2023/09/14	6	43.00	4.1	42.99	43.25	1.9	3,515	0.05%
2023/09/13	3.3	41.86	1	41.95	41.50	2.3	3,505	0.07%
2023/09/12	1	42.00	12	41.97	42.00	-11	3,582	-0.31%
2023/09/11	2	42.03	7	42.16	41.80	-5	3,617	-0.14%
2023/09/08	17.1	42.97	2	42.58	42.35	15.1	3,684	0.41%
2023/09/07	14.1	44.32	14	44.24	44.10	0	3,710	0.00%
2023/09/06	30	44.16	34.5	43.19	43.50	-4.5	3,614	-0.12%
2023/09/05	55	44.28	52	43.89	43.40	3	3,523	0.09%
2023/09/04	0	0.00	7	42.24	42.40	-7	3,340	-0.21%
2023/09/01	2	41.30	2	41.80	41.15	0	3,293	0.00%
2023/08/31	10	42.43	2.5	42.13	41.35	7.5	3,266	0.23%
2023/08/30	1.5	41.07	0	0.00	40.70	1.5	3,207	0.05%
2023/08/29	0	39.70	0	39.75	39.65	0	3,229	0.00%
2023/08/28	0	38.86	0	0.00	38.95	0	3,278	0.00%
2023/08/25	2	39.28	1.7	39.14	39.00	0.3	3,489	0.01%
2023/08/24	7	39.15	16	38.97	38.95	-9	3,530	-0.25%
2023/08/22	1.1	40.08	0	0.00	38.90	1.1	3,634	0.03%
2023/08/21	2	39.78	2	39.50	39.50	0	3,662	0.00%
2023/08/18	0.1	39.80	2	39.55	39.85	-2	3,675	-0.05%
2023/08/17	0	0.00	16	40.20	40.20	-16	3,728	-0.43%
2023/08/15	0	0.00	1	39.10	39.10	-1	3,762	-0.03%
2023/08/14	4.1	38.79	12	38.35	38.20	-7.9	3,789	-0.21%
2023/08/11	0	0.00	2.1	40.31	40.25	-2.1	3,911	-0.05%
2023/08/10	2.1	40.23	1	40.15	40.25	1.1	3,960	0.03%
2023/08/09	0.1	40.90	0	0.00	40.90	0.1	3,957	0.00%
2023/08/08	7	42.07	5	42.25	41.60	2	3,959	0.05%
2023/08/07	2	41.95	0	0.00	41.95	2	3,956	0.05%
2023/08/04	2.1	41.00	2	40.90	40.90	0.1	3,960	0.00%
2023/08/02	9	41.40	9	41.28	41.15	0	3,987	0.00%
2023/08/01	6.1	42.49	4	42.79	42.25	2.1	3,964	0.05%
2023/07/31	8.3	42.99	16	43.51	42.65	-7.7	3,998	-0.19%
2023/07/28	18	44.04	6.1	44.47	44.00	12	3,989	0.30%
2023/07/27	45.1	45.14	44.1	45.29	45.00	1	3,924	0.02%
2023/07/26	6	43.35	5	43.77	43.70	1	3,610	0.03%
2023/07/25	4	43.03	1	43.75	42.60	3	3,529	0.09%
2023/07/24	4	43.19	0.5	43.05	43.25	3.5	3,515	0.10%
2023/07/21	5	42.66	1	42.80	42.70	4	3,497	0.11%
2023/07/20	29	43.74	14	43.41	43.35	15	3,532	0.42%
2023/07/19	19	43.16	10	43.22	43.20	9	3,479	0.26%
2023/07/18	10	41.60	11	41.50	41.50	-1	3,366	-0.03%
2023/07/17	5	42.69	3	42.35	42.10	2	3,377	0.06%
2023/07/14	4.9	41.46	18.1	41.89	42.05	-13.2	3,321	-0.40%
2023/07/13	12	40.78	21	40.84	40.60	-9	3,311	-0.27%
2023/07/12	6	40.15	3	40.43	40.10	3	3,328	0.09%
2023/07/11	3	40.88	11	40.81	40.60	-8	3,377	-0.24%
2023/07/10	0.1	40.90	1	40.65	40.60	-1	3,564	-0.03%
2023/07/07	8.1	40.83	0.4	41.21	40.90	7.7	3,764	0.20%
2023/07/06	1.1	42.29	3	41.73	41.80	-2	3,989	-0.05%
2023/07/05	1.4	42.28	4	42.27	42.00	-2.6	4,029	-0.06%
2023/07/04	3	41.90	2	42.10	41.90	1	4,106	0.03%
2023/07/03	6	42.65	4	42.40	42.25	2	4,136	0.05%
2023/06/30	9.3	41.97	0	0.00	42.35	9.3	4,395	0.21%
2023/06/29	0	0.00	11	42.53	42.15	-11	4,523	-0.24%
2023/06/28	15.1	42.10	15	41.80	41.70	0.1	4,534	0.00%
2023/06/27	14.1	42.32	9	42.32	41.65	5.1	4,594	0.11%
2023/06/26	2.1	43.07	0	0.00	42.65	2.1	4,655	0.04%
2023/06/21	4.1	44.08	8.2	43.94	43.70	-4.1	4,823	-0.09%
2023/06/20	3	44.72	1	44.40	44.55	2	5,025	0.04%
2023/06/19	3	44.87	17.2	44.76	44.45	-14.2	5,051	-0.28%
2023/06/16	15	45.76	28	45.81	45.60	-13	5,065	-0.26%
2023/06/15	0	0.00	5.2	45.51	45.50	-5.2	5,010	-0.10%
2023/06/14	33	45.52	17	45.75	45.45	16	4,990	0.32%
2023/06/13	43	44.80	16.2	45.04	44.95	26.8	4,966	0.54%
2023/06/12	4.1	43.85	6	43.65	43.40	-2	4,893	-0.04%
2023/06/09	7	44.12	3	43.92	44.20	4	4,924	0.08%
2023/06/08	2	43.35	2	43.33	43.20	0	4,968	0.00%
2023/06/07	0	0.00	12	43.85	44.20	-12	5,035	-0.24%
2023/06/06	1.1	43.47	22	43.54	43.40	-21	5,144	-0.41%
2023/06/05	4	44.66	22	44.66	44.55	-18	5,204	-0.35%
2023/06/02	8	44.03	2	44.85	43.75	6	5,230	0.11%
2023/06/01	7	44.57	0	0.00	44.15	7	5,248	0.13%
2023/05/31	44	45.55	27.2	45.78	45.30	16.8	5,333	0.32%
2023/05/30	5.3	43.81	0	0.00	43.90	5.3	5,180	0.10%
2023/05/29	11	44.10	22.1	43.82	44.30	-11.1	5,156	-0.22%
2023/05/26	12.1	43.14	0.1	43.30	42.30	12	5,175	0.23%
2023/05/25	3.3	43.54	2	43.10	42.95	1.3	5,220	0.02%
2023/05/24	0.1	42.90	2	42.93	42.90	-2	5,232	-0.04%
2023/05/23	32	43.44	11	43.17	43.15	21	5,274	0.40%
2023/05/22	0	0.00	4	42.53	42.70	-4	5,305	-0.08%
2023/05/19	2.1	42.02	5	42.33	41.70	-2.9	5,344	-0.05%
2023/05/18	14.1	42.69	1	42.66	42.35	13.1	5,411	0.24%
2023/05/17	24	42.50	16	42.73	42.70	8	5,412	0.15%
2023/05/16	3.1	41.10	5	41.29	41.95	-1.9	5,321	-0.04%
2023/05/12	1.1	40.03	2.5	40.58	40.95	-1.4	5,382	-0.03%
2023/05/11	1.1	39.91	13	39.85	39.80	-11.9	5,460	-0.22%
2023/05/10	1	39.95	6	40.34	40.55	-5	5,578	-0.09%
2023/05/09	1.1	40.20	2	40.23	40.30	-1	5,652	-0.02%
2023/05/08	1	41.30	2	41.33	40.75	-1	5,775	-0.02%
2023/05/05	2.1	40.78	1	40.55	40.55	1.1	6,488	0.02%
2023/05/04	18	41.14	12	41.13	41.00	6	6,814	0.09%
2023/05/03	3.1	42.50	1	42.15	42.05	2.1	6,917	0.03%
2023/05/02	11.1	43.34	2	43.45	43.25	9.1	7,043	0.13%
2023/04/28	3.1	42.93	1	43.40	43.05	2.1	7,117	0.03%
2023/04/27	2	41.90	2	41.83	41.85	0	7,096	0.00%
2023/04/26	3.1	41.27	3	40.67	41.40	0.1	7,073	0.00%
2023/04/25	4.1	42.48	4	41.64	41.55	0.1	7,110	0.00%
2023/04/24	5.1	43.88	5	43.70	43.55	0	7,090	0.00%
2023/04/21	4.1	44.66	1	44.55	44.25	3.1	7,131	0.04%
2023/04/20	10.1	45.73	1	45.50	45.55	9.1	7,194	0.13%
2023/04/19	0.1	46.50	3	46.28	46.25	-3	7,245	-0.04%
2023/04/18	10	46.53	2	46.25	46.25	8	7,313	0.11%
2023/04/17	2.1	46.65	3	46.58	46.55	-1	7,442	-0.01%
2023/04/14	25.1	47.29	30	46.77	46.75	-5	7,485	-0.07%
2023/04/13	47.1	47.83	12	47.38	47.15	35	7,464	0.47%
2023/04/12	34	48.59	30	48.64	49.45	4	7,295	0.05%
2023/04/11	32	48.33	57.9	48.08	48.40	-25.9	7,151	-0.36%
2023/04/10	18.1	46.78	13	46.42	46.45	5.1	7,133	0.07%
2023/04/07	20.1	47.78	10	47.45	47.25	10.1	7,124	0.14%
2023/04/06	0	0.00	2	47.00	47.05	-2	7,073	-0.03%
2023/03/31	17	47.73	25	47.62	47.40	-8	7,123	-0.11%
2023/03/30	32	46.49	10	46.77	46.60	22	6,883	0.32%
2023/03/29	2.1	45.45	1	44.75	45.30	1.1	6,775	0.02%
2023/03/28	5.2	45.98	8	45.92	45.00	-2.8	6,792	-0.04%
2023/03/27	1.1	47.24	26.5	47.31	46.40	-25.4	6,758	-0.38%
2023/03/24	49.1	47.66	47	47.39	47.55	2.1	6,749	0.03%
2023/03/23	57	46.57	98	46.71	47.25	-41	6,585	-0.62%
2023/03/22	11	45.10	7.3	44.95	44.60	3.7	6,383	0.06%
2023/03/21	10	44.41	20	44.30	44.50	-10	6,379	-0.16%
2023/03/20	10.1	43.27	12	42.66	43.75	-2	6,379	-0.03%
2023/03/17	17.1	42.73	8.7	42.63	42.40	8.4	6,415	0.13%
2023/03/16	3	42.53	4	42.46	42.20	-1	6,449	-0.02%
2023/03/15	5.1	43.94	1	44.35	43.55	4.1	6,491	0.06%
2023/03/14	2.1	43.86	2	43.98	43.75	0.1	6,575	0.00%
2023/03/13	20.9	44.42	4	44.33	44.80	16.9	6,666	0.25%
2023/03/10	15.1	46.23	4	46.24	45.50	11.1	6,818	0.16%
2023/03/09	10.1	48.08	17	48.68	47.50	-7	7,277	-0.10%
2023/03/08	56	48.61	19.3	48.42	48.35	36.8	7,514	0.49%
2023/03/07	8	48.31	11	48.49	48.35	-3	7,530	-0.04%
2023/03/06	9.3	48.24	8	48.41	48.10	1.3	7,537	0.02%
2023/03/03	45	48.07	48.2	48.10	48.05	-3.2	7,607	-0.04%
2023/03/02	4	47.35	25.1	47.36	47.15	-21.1	7,653	-0.28%
2023/03/01	2	46.73	1.1	46.71	46.95	1	7,783	0.01%
2023/02/24	130.3	47.71	86	47.01	47.20	44.3	8,332	0.53%	大買/
2023/02/23	3	47.72	2.1	48.08	48.00	0.9	8,294	0.01%
2023/02/22	5.1	47.13	2	46.83	47.00	3.1	8,496	0.04%
2023/02/21	13.1	47.79	1	47.75	47.75	12.1	8,597	0.14%
2023/02/20	8	48.16	6.1	48.09	47.80	1.9	8,852	0.02%
2023/02/17	8	47.33	6	47.68	47.75	2	8,914	0.02%
2023/02/16	2.2	47.13	7.2	47.35	47.70	-5	8,979	-0.06%
2023/02/15	4	46.11	2	46.18	45.85	2	9,173	0.02%
2023/02/14	5.5	46.80	3.2	46.55	46.40	2.3	9,329	0.02%
2023/02/13	0	0.00	2	45.85	45.65	-2	9,510	-0.02%
2023/02/10	7.4	46.72	28	47.24	46.25	-20.7	10,012	-0.21%
2023/02/09	9	47.86	15	47.55	47.40	-6	10,143	-0.06%
2023/02/08	15	48.97	24	48.62	48.25	-9	10,137	-0.09%
2023/02/07	8.2	47.87	18.4	47.87	48.05	-10.2	10,081	-0.10%
2023/02/06	19.1	47.47	32	47.73	48.00	-13	10,100	-0.13%
2023/02/03	132.1	48.56	128.8	48.66	48.00	3.3	10,088	0.03%	大買/大賣/
2023/02/02	49.4	46.98	52.4	46.73	46.95	-2.9	9,773	-0.03%
2023/02/01	22.1	44.92	8	44.86	44.85	14.1	9,861	0.14%
2023/01/31	5.2	44.62	10	44.34	45.10	-4.8	10,004	-0.05%
2023/01/30	9	43.27	6.4	43.42	43.55	2.6	9,899	0.03%
2023/01/17	4	41.55	2	41.65	41.55	2	9,854	0.02%
2023/01/16	5	42.15	6	41.68	41.60	-1	9,901	-0.01%
2023/01/13	7	42.61	2.1	43.09	42.15	4.9	9,912	0.05%
2023/01/12	3	43.30	4	43.41	42.65	-1	9,879	-0.01%
2023/01/11	12	43.55	23	43.42	43.40	-11	9,875	-0.11%
2023/01/10	20	43.90	14.1	43.83	43.20	5.9	9,870	0.06%
2023/01/09	28.2	43.37	15	43.63	43.10	13.2	9,794	0.13%
2023/01/06	17	42.80	13.1	42.79	42.75	3.9	9,753	0.04%
2023/01/05	15.1	42.39	16	42.40	42.80	-0.9	9,746	-0.01%
2023/01/04	16	41.47	9	42.04	41.95	7	9,646	0.07%
2023/01/03	2	40.05	7.2	40.48	40.85	-5.2	9,627	-0.05%
2022/12/30	9.1	40.19	3	39.50	39.50	6.1	9,640	0.06%
2022/12/29	7.1	39.94	7	40.06	40.05	0.1	9,685	0.00%
2022/12/28	39	41.88	44.2	41.94	41.05	-5.2	9,763	-0.05%
2022/12/27	9	41.41	1	41.45	41.10	8	9,651	0.08%
2022/12/26	1	41.00	11	40.65	40.95	-10	9,696	-0.10%
2022/12/23	7	40.28	5	39.93	40.70	2	9,735	0.02%
2022/12/22	3	39.33	1	39.35	39.20	2	9,714	0.02%
2022/12/21	9	39.17	6	39.04	38.80	3	9,754	0.03%
2022/12/20	21	40.29	37	40.28	39.00	-16	9,774	-0.16%
2022/12/19	4	40.18	4	40.54	40.55	0	9,824	0.00%
2022/12/16	36	40.07	2	40.00	40.10	34	9,835	0.35%
2022/12/15	1	41.90	9	42.06	41.80	-8	9,794	-0.08%
2022/12/14	27	41.85	8	41.92	41.95	19	9,811	0.19%
2022/12/13	6.1	41.88	11	41.79	41.20	-5	9,820	-0.05%
2022/12/12	2	41.75	6	41.63	41.70	-4	9,859	-0.04%
2022/12/09	7.5	43.65	33	43.76	42.70	-25.5	9,860	-0.26%
2022/12/08	52	43.39	53.2	43.10	43.55	-1.2	9,829	-0.01%
2022/12/07	11	43.96	42	44.55	42.80	-31	9,854	-0.32%
2022/12/06	20.2	45.60	25	45.47	44.75	-4.9	9,804	-0.05%
2022/12/05	55	46.59	15	46.24	46.50	40	9,717	0.41%
2022/12/02	36	46.11	59	46.06	46.25	-23	9,591	-0.24%
2022/12/01	138	46.42	54	47.21	45.20	84	9,427	0.89%	大買/
2022/11/30	33.2	45.07	72.3	45.05	45.30	-39	8,980	-0.43%
2022/11/29	17.1	43.27	14	43.16	43.55	3	8,727	0.03%
2022/11/28	10	42.40	19	42.89	42.70	-9	8,702	-0.10%
2022/11/25	31	43.33	20	43.30	42.90	11	8,669	0.13%
2022/11/24	14.2	43.12	56.3	43.19	43.90	-42.1	8,568	-0.49%
2022/11/23	24	42.00	7.2	42.06	42.25	16.8	8,440	0.20%
2022/11/22	95.1	42.86	33	42.48	41.65	62.1	8,306	0.75%
2022/11/21	7	40.57	2	40.55	40.45	5	7,793	0.06%
2022/11/18	29.9	41.30	33	41.48	40.60	-3.1	7,794	-0.04%
2022/11/17	22	40.60	21	40.53	40.40	1	7,570	0.01%
2022/11/16	46	40.28	36.1	40.51	40.60	9.9	7,472	0.13%
2022/11/15	7	38.75	7.1	39.02	39.15	-0.1	7,217	0.00%
2022/11/14	10	39.67	8	39.54	39.45	2	7,152	0.03%
2022/11/11	19	39.86	17	39.85	38.95	2	7,086	0.03%
2022/11/10	9	38.89	9	39.02	38.90	0	6,848	0.00%
2022/11/09	26	38.23	37	38.51	38.80	-11	6,755	-0.16%
2022/11/08	50.9	39.06	44.1	38.04	37.55	6.8	6,709	0.10%
2022/11/07	18	36.21	27.1	36.45	38.25	-9.1	6,292	-0.14%
2022/11/04	16.1	34.88	8.1	34.84	34.80	8	6,173	0.13%
2022/11/03	9	34.80	12	34.71	34.85	-3	6,121	-0.05%
2022/11/02	21.1	35.03	19	34.92	34.75	2.1	6,078	0.04%
2022/11/01	16	34.53	12	34.45	34.50	4	6,018	0.07%
2022/10/31	36	34.85	39	34.90	34.80	-3	5,902	-0.05%
2022/10/28	40	33.93	46.1	33.90	33.95	-6	5,566	-0.11%
2022/10/27	16.7	32.53	12	32.49	32.40	4.7	5,176	0.09%
2022/10/26	5	30.76	0	0.00	30.40	5	4,961	0.10%
2022/10/25	8	31.69	8.3	31.50	31.25	-0.3	4,968	-0.01%
2022/10/24	6	32.00	10.3	32.00	31.85	-4.3	4,995	-0.09%
2022/10/21	11.8	31.37	3	30.60	30.50	8.8	5,021	0.17%
2022/10/20	0.5	31.98	0.1	32.20	31.70	0.4	5,051	0.01%
2022/10/19	6	32.85	6	32.44	32.10	0	5,119	0.00%
2022/10/18	7	32.87	3	32.80	32.70	4	5,154	0.08%
2022/10/17	2	31.70	0	0.00	32.30	2	5,289	0.04%
2022/10/14	3	31.57	10	31.66	31.70	-7	5,412	-0.13%
2022/10/13	2.1	31.21	7	30.79	29.25	-4.9	5,512	-0.09%
2022/10/12	1	31.50	9	31.71	31.75	-8	5,457	-0.15%
2022/10/11	5	31.70	1	32.65	31.60	4	5,475	0.07%
2022/10/07	1	35.65	2	35.30	34.50	-1	5,526	-0.02%
2022/10/06	3	35.08	0	0.00	35.20	3	5,629	0.05%
2022/10/05	9.1	35.85	3	37.00	34.95	6.1	5,636	0.11%
2022/10/04	2	35.98	0	0.00	35.65	2	5,617	0.04%
2022/10/03	5	34.50	5	34.84	35.60	0	5,559	0.00%
2022/09/30	3	33.02	8	32.68	34.10	-5	5,627	-0.09%
2022/09/29	10	33.78	4	34.35	33.10	6	5,738	0.10%
2022/09/28	14.1	33.39	13	33.13	32.60	1.1	5,819	0.02%
2022/09/27	3	34.92	5	35.22	35.70	-2	5,958	-0.03%
2022/09/26	0	0.00	26	34.87	34.50	-26	6,078	-0.43%
2022/09/23	5	38.00	0	0.00	37.80	5	6,239	0.08%
2022/09/22	1	38.55	1	38.70	39.40	0	6,308	0.00%
2022/09/21	17.1	38.45	2	38.65	38.50	15.1	6,365	0.24%
2022/09/20	12	39.56	5	39.38	39.45	7	6,477	0.11%
2022/09/19	4	38.96	25.1	38.73	38.80	-21.1	6,824	-0.31%
2022/09/16	7.1	40.54	16	40.57	39.65	-9	7,069	-0.13%
2022/09/15	5.1	41.75	0	0.00	41.50	5.1	7,099	0.07%
2022/09/14	6	41.23	2	41.25	41.40	4	7,206	0.06%
2022/09/13	2	46.33	25.5	46.49	46.15	-23.5	7,262	-0.32%
2022/09/12	3	47.77	1	47.90	47.30	2	7,346	0.03%
2022/09/08	0	0.00	3	47.12	46.70	-3	7,432	-0.04%
2022/09/07	7.1	46.87	3	47.50	46.60	4.1	7,553	0.05%
2022/09/06	18	47.56	5	48.38	47.35	13	7,572	0.17%
2022/09/05	11	51.50	6	50.67	50.00	5	7,599	0.07%
2022/09/02	15	52.81	9.5	53.16	53.10	5.5	7,636	0.07%
2022/09/01	6	52.12	6	51.97	52.10	0	7,613	0.00%
2022/08/31	7	51.79	14	52.31	52.70	-7	7,630	-0.09%
2022/08/30	8	51.15	10	51.69	51.90	-2	7,728	-0.03%
2022/08/29	5	50.12	8	50.14	50.00	-3	7,732	-0.04%
2022/08/26	7	52.40	6	52.53	52.20	1	7,805	0.01%
2022/08/25	4	52.00	9	52.50	52.00	-5	8,220	-0.06%
2022/08/24	7	51.49	4	51.30	51.20	3	8,305	0.04%
2022/08/23	3	51.27	5	51.74	52.30	-2	8,552	-0.02%
2022/08/22	3	51.93	3	51.87	51.60	0	8,669	0.00%
2022/08/19	8	52.23	1	52.00	51.50	7	8,818	0.08%
2022/08/18	3	51.33	10	51.21	51.70	-7	8,915	-0.08%
2022/08/17	2	51.35	2	51.40	51.30	0	9,106	0.00%
2022/08/16	4	51.87	7	51.97	51.50	-3	9,326	-0.03%
2022/08/15	9	51.51	16.3	51.82	52.10	-7.3	9,447	-0.08%
2022/08/12	9	49.05	9	48.98	49.40	0	9,588	0.00%
2022/08/11	46	48.32	12	48.67	47.15	34	9,883	0.34%
2022/08/10	7	47.82	1	47.75	47.25	6	10,563	0.06%
2022/08/09	7	48.83	16.1	48.63	48.55	-9.1	10,981	-0.08%
2022/08/08	2	46.65	5	46.65	48.45	-3	11,091	-0.03%
2022/08/05	11	48.43	0	0.00	48.30	11	11,205	0.10%
2022/08/04	25.2	47.51	10	46.93	47.65	15.2	11,322	0.13%
2022/08/03	6	48.86	2	49.08	47.95	4	11,415	0.04%
2022/08/02	9.1	49.72	3.2	49.79	49.85	5.9	11,556	0.05%
2022/08/01	1	51.60	1	52.00	51.80	0	11,645	0.00%
2022/07/29	7.5	51.64	8	51.43	51.30	-0.5	11,832	0.00%
2022/07/28	10	51.83	5	51.30	50.50	5	12,076	0.04%
2022/07/27	7	50.86	21	50.72	51.80	-14	12,067	-0.12%
2022/07/26	42.1	51.40	27	51.47	50.60	15.1	12,082	0.12%
2022/07/25	5	53.72	2	53.75	53.10	3	12,159	0.02%
2022/07/22	37.4	55.40	20	54.45	53.50	17.4	12,203	0.14%
2022/07/21	10.3	54.24	5.1	54.21	54.60	5.2	12,211	0.04%
2022/07/20	21	53.27	24.1	53.31	52.80	-3.1	12,141	-0.03%
2022/07/19	2.5	51.62	2	51.35	51.20	0.5	12,121	0.00%
2022/07/18	6	51.82	16	51.66	51.60	-10	12,265	-0.08%
2022/07/15	115	50.85	27	50.21	50.90	88	12,369	0.71%	大買/
2022/07/14	95	50.48	24	49.16	49.85	71	12,392	0.57%
2022/07/13	6	48.00	6	48.31	47.30	0	12,370	0.00%
2022/07/12	2.1	46.80	7	46.76	46.40	-4.9	12,471	-0.04%
2022/07/11	4.1	50.05	9	49.93	49.55	-5	12,595	-0.04%
2022/07/08	23	51.03	34	51.17	50.20	-11	12,660	-0.09%
2022/07/07	3	48.45	23	49.28	49.85	-20	12,593	-0.16%
2022/07/06	11	48.68	45	49.34	47.05	-34	12,540	-0.27%
2022/07/05	20	49.40	24	49.21	49.85	-4	12,587	-0.03%
2022/07/04	19	49.74	14.5	49.39	48.70	4.5	12,456	0.04%
2022/07/01	36.2	51.62	17	51.10	49.50	19.2	12,473	0.15%
2022/06/30	10.1	56.28	9	56.09	55.00	1.1	12,261	0.01%
2022/06/29	12	57.69	11	57.61	57.90	1	12,205	0.01%
2022/06/28	12.2	60.15	14.2	60.09	59.30	-2.1	12,197	-0.02%
2022/06/27	61	62.04	48	62.25	61.60	13	12,393	0.10%
2022/06/24	37	59.93	44	59.60	59.30	-7	12,246	-0.06%
2022/06/23	10.1	56.28	11	56.34	55.80	-0.9	12,032	-0.01%
2022/06/22	7.3	57.96	9.1	57.05	56.30	-1.8	12,226	-0.01%
2022/06/21	20	59.20	9	59.43	59.70	11	12,337	0.09%
2022/06/20	21.1	59.84	12	60.43	57.80	9.1	12,706	0.07%
2022/06/17	14	60.94	15	61.94	62.90	-1	12,700	-0.01%
2022/06/16	23	63.46	15	64.45	62.00	8	12,794	0.06%
2022/06/15	8.1	64.34	64.1	64.15	63.90	-56.1	12,834	-0.44%
2022/06/14	10.1	64.02	40	63.79	64.60	-29.9	13,111	-0.23%
2022/06/13	5.1	64.14	10	63.99	63.80	-5	13,131	-0.04%
2022/06/10	6.1	67.30	10	67.35	67.40	-4	13,181	-0.03%
2022/06/09	14	68.34	17	68.62	68.40	-3	13,263	-0.02%
2022/06/08	12	69.32	14	69.86	69.10	-2	13,355	-0.01%
2022/06/07	10	68.43	9	68.63	68.40	1	13,423	0.01%
2022/06/06	34.1	69.06	21	69.40	68.90	13.1	13,620	0.10%
2022/06/02	38.1	71.77	52	71.82	70.40	-14	13,962	-0.10%
2022/06/01	17.1	70.13	12	70.13	69.30	5.1	13,802	0.04%
2022/05/31	33	69.62	31	70.00	68.90	2	14,118	0.01%
2022/05/30	20	69.18	32	69.12	68.60	-12	14,668	-0.08%
2022/05/27	50	68.53	73	68.48	68.30	-23	14,961	-0.15%
2022/05/26	39	67.07	20	67.27	66.60	19	14,941	0.13%
2022/05/25	31	67.58	131.5	67.68	67.80	-100.5	15,077	-0.67%	大賣/
2022/05/24	23.2	67.63	64	68.33	65.80	-40.8	15,192	-0.27%
2022/05/23	28	68.79	17	68.35	68.00	11	15,277	0.07%
2022/05/20	35	68.62	35	68.67	68.10	0	15,435	0.00%
2022/05/19	18	67.36	66	67.09	70.00	-48	15,942	-0.30%
2022/05/18	133.5	69.33	66	68.68	67.20	67.5	16,525	0.41%	大買/
2022/05/17	30	66.32	57.4	66.38	68.30	-27.4	16,955	-0.16%
2022/05/16	5	62.88	7.1	63.40	62.10	-2.1	16,809	-0.01%
2022/05/13	10	61.58	17	61.54	61.90	-7	16,839	-0.04%
2022/05/12	10	60.41	11	60.34	59.00	-1	16,891	-0.01%
2022/05/11	26	60.53	2	59.95	59.90	24	17,012	0.14%
2022/05/10	63.3	61.60	28	61.58	62.00	35.3	17,418	0.20%
2022/05/09	18	64.04	6	64.43	62.70	12	17,530	0.07%
2022/05/06	38	65.69	80	66.07	66.80	-42	17,569	-0.24%
2022/05/05	67	67.31	49.1	67.16	67.90	17.9	17,534	0.10%
2022/05/04	8	63.40	5	63.42	63.00	3	17,352	0.02%
2022/05/03	6	62.78	8.1	62.70	63.70	-2.1	17,458	-0.01%
2022/04/29	6	63.28	11.1	63.84	61.80	-5.1	17,637	-0.03%
2022/04/28	8.2	61.42	8	61.44	60.60	0.2	17,631	0.00%
2022/04/27	75.1	60.20	25.5	58.93	60.70	49.6	17,644	0.28%
2022/04/26	15.1	64.05	31	65.13	62.00	-16	17,537	-0.09%
2022/04/25	5	63.70	46	63.77	64.10	-41	17,601	-0.23%
2022/04/22	4	67.67	6	67.88	67.20	-2	17,733	-0.01%
2022/04/21	27	67.53	24	67.86	70.00	3	17,835	0.02%
2022/04/20	29	65.33	15	65.71	66.10	14	17,915	0.08%
2022/04/19	12	66.29	11	66.25	64.40	1	18,028	0.01%
2022/04/18	15	65.24	8	64.59	66.00	7	18,329	0.04%
2022/04/15	51.1	66.32	31	66.93	65.50	20.1	18,381	0.11%
2022/04/14	15	70.58	4	70.30	70.30	11	18,490	0.06%
2022/04/13	11	72.27	5	72.22	72.00	6	18,664	0.03%
2022/04/12	33.1	70.94	48.2	71.06	71.10	-15.1	18,955	-0.08%
2022/04/11	10	72.41	6.1	72.08	70.60	4	19,130	0.02%
2022/04/08	13.1	75.10	14.1	74.65	74.90	-0.9	19,137	0.00%
2022/04/07	31.3	76.63	46	75.49	74.60	-14.7	19,217	-0.08%
2022/04/06	11.1	79.67	11	79.73	79.50	0.1	19,293	0.00%
2022/04/01	4	80.20	11	80.75	81.00	-7	19,567	-0.04%
2022/03/31	11.1	81.23	22	81.54	80.50	-10.9	19,790	-0.06%
2022/03/30	37	84.39	39.1	84.31	83.00	-2.1	20,213	-0.01%
2022/03/29	13	83.85	23.1	83.61	83.50	-10.1	20,437	-0.05%
2022/03/28	15	80.37	12.4	81.18	81.60	2.6	21,423	0.01%
2022/03/25	33.1	82.39	21	83.47	80.90	12.1	22,329	0.05%
2022/03/24	16.4	83.33	18.6	83.38	84.00	-2.2	23,498	-0.01%
2022/03/23	38.5	83.58	79	83.46	83.00	-40.5	24,950	-0.16%
2022/03/22	9.2	79.18	16	79.67	80.30	-6.8	26,654	-0.03%
2022/03/21	22	79.40	27	79.80	79.40	-5	28,217	-0.02%
2022/03/18	52	78.76	36	78.68	78.90	16	28,579	0.06%
2022/03/17	57.6	78.21	79	78.62	78.80	-21.5	28,921	-0.07%
2022/03/16	58	74.06	40	74.13	73.70	18	29,336	0.06%
2022/03/15	32	74.75	21	75.04	73.40	11	31,129	0.04%
2022/03/14	11	77.70	19.1	77.79	77.70	-8.1	31,368	-0.03%
2022/03/11	22.1	78.35	6	78.78	77.60	16.1	31,698	0.05%
2022/03/10	25.1	79.22	31	79.39	78.60	-6	31,936	-0.02%
2022/03/09	42.3	76.10	21.5	76.55	76.50	20.8	32,439	0.06%
2022/03/08	87.2	76.81	252.4	75.03	74.00	-165.3	32,770	-0.50%	大賣/鉅額交易
2022/03/07	45.1	80.50	41	81.77	79.40	4.1	32,888	0.01%
2022/03/04	48.1	86.65	61.5	86.22	85.10	-13.5	33,745	-0.04%
2022/03/03	110.3	87.38	59.3	87.98	85.90	51.1	33,963	0.15%	大買/
2022/03/02	31.1	84.38	33	84.45	85.40	-1.9	33,910	-0.01%
2022/03/01	18	81.27	20.8	81.43	82.20	-2.8	34,540	-0.01%
2022/02/25	20	79.26	19.1	81.01	78.80	1	35,296	0.00%
2022/02/24	30.4	79.13	22	79.78	77.60	8.4	35,937	0.02%
2022/02/23	34.2	82.31	46.5	82.51	83.10	-12.3	35,821	-0.03%
2022/02/22	44.5	82.73	57	82.03	80.80	-12.6	35,758	-0.04%
2022/02/21	112	88.38	100.7	88.24	85.00	11.3	35,579	0.03%	大買/
2022/02/18	133	86.41	138.1	86.89	87.90	-5	34,946	-0.01%	大買/大賣/
2022/02/17	100.2	84.12	100.1	83.90	84.40	0.1	34,383	0.00%
2022/02/16	26	79.49	47.1	80.31	81.90	-21.1	33,448	-0.06%
2022/02/15	24.1	75.85	40	76.17	74.50	-15.9	33,416	-0.05%
2022/02/14	47.1	77.18	16	77.37	76.50	31.1	33,624	0.09%
2022/02/11	22.1	81.14	26.1	81.32	80.80	-4	33,718	-0.01%
2022/02/10	76.3	80.69	62	80.79	81.60	14.3	33,827	0.04%
2022/02/09	42	77.11	85	76.95	77.80	-43	33,619	-0.13%
2022/02/08	53	73.57	7	74.13	76.00	46	33,705	0.14%
2022/02/07	24.4	71.17	27.1	71.92	73.00	-2.7	36,036	-0.01%
2022/01/26	8	70.94	3	71.90	70.80	5	38,056	0.01%
2022/01/25	25.3	71.85	13.4	72.37	70.70	11.9	39,434	0.03%
2022/01/24	8.3	71.87	21	72.98	73.90	-12.7	39,393	-0.03%
2022/01/21	31	75.69	53.4	75.45	74.30	-22.4	40,412	-0.06%
2022/01/20	15.3	78.59	5	78.90	78.10	10.3	41,216	0.02%
2022/01/19	50.1	78.13	22.2	77.63	78.80	27.9	42,442	0.07%
2022/01/18	20.3	79.61	18	79.61	78.50	2.3	44,432	0.01%
2022/01/17	12	78.33	18.3	78.59	79.50	-6.2	45,506	-0.01%
2022/01/14	23.4	76.07	26	76.20	76.90	-2.6	46,498	-0.01%
2022/01/13	15	76.28	15	76.79	76.70	0	48,107	0.00%
2022/01/12	7.5	78.56	12.1	78.38	78.30	-4.6	48,652	-0.01%
2022/01/11	41.6	78.12	33	78.25	77.50	8.6	48,746	0.02%
2022/01/10	28.4	81.53	14	81.39	81.30	14.4	48,443	0.03%
2022/01/07	78.4	82.03	35.3	82.53	81.30	43.1	48,328	0.09%
2022/01/06	52.5	85.25	27.3	85.55	86.00	25.1	48,177	0.05%
2022/01/05	45.8	85.70	52.3	85.24	84.40	-6.5	48,157	-0.01%
2022/01/04	52.4	90.12	16	90.22	88.10	36.4	48,013	0.08%
2022/01/03	30.6	91.22	32.2	90.55	91.90	-1.7	48,235	0.00%
2021/12/30	31.1	90.46	20	90.62	90.40	11.1	48,191	0.02%
2021/12/29	30.2	90.77	46	90.81	91.50	-15.8	48,315	-0.03%
2021/12/28	34.5	91.52	25	91.23	90.60	9.5	48,344	0.02%
2021/12/27	37.1	92.87	23	92.75	92.10	14.1	48,372	0.03%
2021/12/24	66	93.48	82.1	93.35	92.40	-16.1	48,445	-0.03%
2021/12/23	88	93.27	91	93.76	93.20	-3	48,136	-0.01%
2021/12/22	138.5	95.80	162.1	95.89	93.20	-23.6	47,821	-0.05%	大買/大賣/
2021/12/21	93.1	95.05	109.1	94.77	94.50	-16	46,950	-0.03%	大賣/
2021/12/20	161.4	94.53	146	94.80	92.20	15.4	46,584	0.03%	大買/大賣/
2021/12/17	176.4	94.81	101	93.93	91.90	75.4	45,674	0.17%	大買/大賣/
2021/12/16	246.1	95.96	344.4	97.01	99.90	-98.4	44,484	-0.22%	大買/大賣/
2021/12/15	168.2	88.07	215.5	88.43	90.90	-47.3	42,683	-0.11%	大買/大賣/
2021/12/14	111.2	82.80	96	83.03	83.30	15.2	41,401	0.04%	大買/
2021/12/13	78.4	83.66	67.3	83.87	82.20	11.1	41,340	0.03%
2021/12/10	92.9	87.48	61.3	87.80	85.10	31.7	40,959	0.08%
2021/12/09	183.6	88.70	211.8	90.21	87.90	-28.2	40,319	-0.07%	大買/大賣/
2021/12/08	85	86.45	90	85.33	84.50	-5	38,530	-0.01%
2021/12/07	69.2	87.16	77	85.50	85.00	-7.8	38,521	-0.02%
2021/12/06	33.4	85.82	39	85.76	86.30	-5.7	38,274	-0.01%
2021/12/03	109.1	87.93	89.1	87.73	87.60	20	38,237	0.05%	大買/
2021/12/02	65	85.96	147.1	87.83	84.20	-82.1	38,006	-0.22%	大賣/
2021/12/01	70.5	87.68	59.4	88.03	90.00	11.1	37,940	0.03%
2021/11/30	110.1	89.62	109.1	90.50	87.30	1	38,752	0.00%	大買/大賣/
2021/11/29	79	83.14	81.4	84.13	85.50	-2.4	39,393	-0.01%
2021/11/26	155.7	84.26	128.4	84.44	83.60	27.3	39,293	0.07%	大買/大賣/
2021/11/25	126.1	90.21	134	90.00	86.60	-8	38,770	-0.02%	大買/大賣/
2021/11/24	117.6	88.73	242.1	89.06	87.50	-124.5	37,925	-0.33%	大買/大賣/鉅額交易
2021/11/23	155.8	92.98	99	92.55	90.90	56.8	37,256	0.15%	大買/
2021/11/22	23.3	99.61	18.6	101.07	101.00	4.7	36,538	0.01%
2021/11/19	39.1	96.01	46	96.43	97.80	-7	36,553	-0.02%
2021/11/18	18.4	92.94	14.1	92.39	91.50	4.4	36,690	0.01%
2021/11/17	59.6	89.19	28.1	90.14	90.10	31.5	36,818	0.09%
2021/11/16	26.1	89.27	77.3	88.52	90.00	-51.1	36,964	-0.14%
2021/11/15	57.2	80.50	61.1	81.58	82.00	-4	37,188	-0.01%
2021/11/12	72.1	79.46	89.6	79.42	81.50	-17.5	37,436	-0.05%
2021/11/11	165.1	77.47	101.4	78.02	76.20	63.7	37,598	0.17%	大買/大賣/
2021/11/10	105.5	82.14	116	82.63	82.50	-10.5	37,702	-0.03%	大買/大賣/
2021/11/09	135.4	81.14	144.1	81.15	80.50	-8.7	37,964	-0.02%	大買/大賣/
2021/11/08	82.2	78.82	81.5	79.62	82.50	0.7	37,930	0.00%
2021/11/05	105.1	73.12	101.1	73.25	75.80	4	38,188	0.01%	大買/大賣/
2021/11/04	389.3	77.82	369.4	77.38	75.00	20	38,440	0.05%	大買/大賣/
2021/11/03	373.5	71.81	255.3	73.02	77.80	118.1	36,561	0.32%	大買/大賣/鉅額交易
2021/11/02	171.3	70.85	229	71.27	71.80	-57.7	34,760	-0.17%	大買/大賣/
2021/11/01	3	65.30	38.1	65.30	65.30	-35.1	33,725	-0.10%
2021/10/29	152	58.00	139.8	58.46	59.40	12.2	34,515	0.04%	大買/大賣/
2021/10/28	129.2	54.53	199.6	54.74	54.00	-70.4	33,702	-0.21%	大買/大賣/
2021/10/27	165.2	54.63	164.5	54.55	54.80	0.7	33,550	0.00%	大買/大賣/
2021/10/26	233.5	54.53	215.4	55.27	53.30	18.1	33,331	0.05%	大買/大賣/
2021/10/25	114.6	51.85	156	52.11	51.90	-41.4	32,523	-0.13%	大買/大賣/
2021/10/22	172.7	50.29	121.2	49.82	49.25	51.5	32,386	0.16%	大買/大賣/
2021/10/21	227.2	49.76	232.2	49.83	50.10	-4.9	31,665	-0.02%	大買/大賣/
2021/10/20	114.1	45.77	177.4	46.73	47.80	-63.4	30,731	-0.21%	大買/大賣/
2021/10/19	51.1	44.13	75	43.90	43.70	-23.9	31,667	-0.08%
2021/10/18	12	42.41	16	42.36	42.35	-4	32,925	-0.01%
2021/10/15	8	41.88	7	41.93	41.70	1	33,757	0.00%
2021/10/14	85	41.75	81	41.01	40.90	4	34,392	0.01%
2021/10/13	50	42.75	20	42.42	41.25	30	34,686	0.09%
2021/10/12	19	44.09	19	44.22	44.35	0	35,497	0.00%
2021/10/08	94	44.06	102.1	44.28	44.00	-8	37,557	-0.02%	大賣/
2021/10/07	15	41.72	24.4	41.89	41.90	-9.4	37,643	-0.02%
2021/10/06	25	41.06	10.6	40.66	40.10	14.4	37,892	0.04%
2021/10/05	39	40.10	42	39.66	41.40	-3	38,082	-0.01%
2021/10/04	30	40.66	22	40.44	39.00	8	38,070	0.02%
2021/10/01	54	43.66	37	43.86	42.50	17	38,249	0.04%
2021/09/30	44	44.29	32	44.83	45.55	12	38,951	0.03%
2021/09/29	21	44.76	39	44.50	43.90	-18	40,389	-0.04%
2021/09/28	36.2	47.01	40	46.71	45.95	-3.8	40,608	-0.01%
2021/09/27	83.5	47.43	61	47.74	47.50	22.5	40,485	0.06%
2021/09/24	18.1	46.11	30.5	46.72	47.40	-12.5	40,029	-0.03%
2021/09/23	29	46.28	35	46.78	45.30	-6	39,699	-0.02%
2021/09/22	12.1	45.01	11.2	44.84	45.00	0.9	39,650	0.00%
2021/09/17	44	43.52	61	44.42	44.60	-17	39,727	-0.04%
2021/09/16	28.2	43.85	113.5	43.58	43.70	-85.3	39,486	-0.22%	大賣/
2021/09/15	22	41.83	88	41.97	41.65	-66	39,011	-0.17%
2021/09/14	26	43.76	79	43.37	43.00	-53	39,015	-0.14%
2021/09/13	20.5	43.77	27.5	43.74	43.75	-7	38,950	-0.02%
2021/09/10	96	44.32	72.3	44.56	44.40	23.7	38,865	0.06%
2021/09/09	40	42.74	31	42.93	43.05	9	38,532	0.02%
2021/09/08	86.8	42.29	107	42.72	42.65	-20.3	38,393	-0.05%	大賣/
2021/09/07	155.1	42.40	118	42.53	41.95	37.1	38,114	0.10%	大買/大賣/
2021/09/06	181.1	46.30	265	46.91	44.65	-83.9	37,693	-0.22%	大買/大賣/
2021/09/03	476.2	47.05	226	46.96	47.75	250.2	37,222	0.67%	大買/大賣/鉅額交易
2021/09/02	261.2	46.42	185	46.09	44.40	76.2	35,997	0.21%	大買/大賣/
2021/09/01	29	42.41	59	45.10	46.00	-30	34,383	-0.09%
2021/08/31	64	41.55	31.1	41.02	41.85	32.9	33,858	0.10%
2021/08/30	21	40.71	23.2	40.67	41.00	-2.2	33,717	-0.01%
2021/08/27	26	39.68	24	39.58	39.30	2	33,513	0.01%
2021/08/26	12	41.30	10	42.32	40.65	2	33,343	0.01%
2021/08/25	14	41.96	199	41.81	41.75	-185	33,178	-0.56%	大賣/鉅額交易
2021/08/24	88	42.43	57	41.78	41.10	31	33,030	0.09%
2021/08/23	29	41.97	35	42.25	41.90	-6	32,748	-0.02%
2021/08/20	44	40.63	239.4	40.55	41.25	-195.4	32,606	-0.60%	大賣/鉅額交易
2021/08/19	312.1	41.94	102	41.67	39.70	210.1	32,280	0.65%	大買/大賣/鉅額交易
2021/08/18	64	38.62	84	38.73	41.45	-20	31,676	-0.06%
2021/08/17	29	39.00	56	38.11	37.70	-27	31,272	-0.09%
2021/08/16	93	40.27	162.1	39.95	40.85	-69.1	30,935	-0.22%	大賣/
2021/08/13	105.2	41.52	211	41.44	40.15	-105.8	30,465	-0.35%	大買/大賣/鉅額交易
2021/08/12	62	44.01	61.1	44.87	44.60	1	29,937	0.00%
2021/08/11	144	45.69	111	44.42	43.70	33	29,652	0.11%	大買/大賣/
2021/08/10	272	47.96	126.9	47.72	47.00	145.1	29,092	0.50%	大買/大賣/鉅額交易
2021/08/09	149.3	48.50	264	48.74	46.75	-114.7	28,531	-0.40%	大買/大賣/鉅額交易
2021/08/06	83.3	51.52	185.7	50.69	50.30	-102.4	27,954	-0.37%	大賣/鉅額交易
2021/08/05	83.1	52.12	32.1	51.92	51.60	51	27,647	0.18%
2021/08/04	152.1	51.85	197.3	52.07	52.10	-45.2	27,390	-0.16%	大買/大賣/
2021/08/03	132.6	50.44	96	50.42	50.00	36.5	26,617	0.14%	大買/
2021/08/02	102.4	50.96	141.5	50.96	51.20	-39.1	26,334	-0.15%	大買/大賣/
2021/07/30	92.9	49.98	134.1	50.29	49.30	-41.3	25,659	-0.16%	大賣/
2021/07/29	163.5	48.67	181	49.07	48.35	-17.5	24,635	-0.07%	大買/大賣/
2021/07/28	265.5	49.78	133	49.55	48.35	132.5	23,531	0.56%	大買/大賣/鉅額交易
2021/07/27	74	51.73	172.3	53.13	53.70	-98.3	22,725	-0.43%	大賣/
2021/07/26	181.1	48.08	159.3	48.21	48.90	21.8	22,499	0.10%	大買/大賣/
2021/07/23	351.5	46.70	304.3	46.92	45.50	47.3	21,927	0.22%	大買/大賣/
2021/07/22	501.2	43.18	220.1	43.91	45.85	281.1	20,763	1.35%	大買/大賣/鉅額交易
2021/07/21	293.1	40.79	223.9	41.20	41.70	69.2	19,908	0.35%	大買/大賣/
2021/07/20	354.2	38.40	377	38.69	37.95	-22.8	19,913	-0.11%	大買/大賣/
2021/07/19	247.1	38.43	164	38.41	37.65	83.1	19,397	0.43%	大買/大賣/
2021/07/16	289.3	38.48	337.3	38.70	38.20	-48	19,134	-0.25%	大買/大賣/
2021/07/15	585.4	36.66	751.5	36.90	38.10	-166.1	18,300	-0.91%	大買/大賣/鉅額交易
2021/07/14	134	32.81	157.1	33.89	35.75	-23.1	16,131	-0.14%	大買/大賣/
2021/07/13	127	33.87	139.3	33.95	32.50	-12.3	15,611	-0.08%	大買/大賣/
2021/07/12	345	34.55	88	34.48	33.40	257	15,289	1.68%	大買/鉅額交易
2021/07/09	103.1	33.67	112	33.71	34.00	-8.9	14,899	-0.06%	大買/大賣/
2021/07/08	92	34.42	59.1	34.73	34.00	33	14,827	0.22%
2021/07/07	271	34.51	335.5	34.67	35.10	-64.5	14,547	-0.44%	大買/大賣/
2021/07/06	237	33.92	448.4	34.37	34.70	-211.4	13,853	-1.53%	大買/大賣/鉅額交易
2021/07/05	56	29.96	54	30.95	31.90	2	12,818	0.02%
2021/07/02	126	28.57	83	28.99	29.00	43	12,647	0.34%	大買/
2021/07/01	104.4	28.58	60	29.06	28.30	44.4	12,890	0.34%	大買/
2021/06/30	53.6	28.48	69	28.66	28.90	-15.4	12,945	-0.12%
2021/06/29	99	28.56	40	29.07	28.60	59	13,017	0.45%
2021/06/28	41	28.08	70.1	28.44	29.25	-29.1	12,711	-0.23%
2021/06/25	20	26.64	68	26.64	26.60	-48	12,251	-0.39%
2021/06/24	12	25.64	1	25.70	25.65	11	12,114	0.09%
2021/06/23	37	26.04	33	26.11	25.95	4	12,149	0.03%
2021/06/22	19	25.46	9	25.34	25.10	10	12,156	0.08%
2021/06/21	17	26.01	20	25.72	25.70	-3	12,131	-0.02%
2021/06/18	14	27.10	7	27.13	26.80	7	12,212	0.06%
2021/06/17	0	0.00	19	26.79	27.00	-19	12,184	-0.16%
2021/06/16	28	26.60	35	26.85	26.00	-7	12,135	-0.06%
2021/06/15	19	26.90	17	27.09	26.85	2	12,105	0.02%
2021/06/11	52	26.49	50	26.66	26.45	2	12,121	0.02%
2021/06/10	50	26.48	30	26.48	26.25	20	12,153	0.16%
2021/06/09	29	26.51	75	26.80	26.95	-46	12,165	-0.38%
2021/06/08	2	26.35	21	26.13	26.40	-19	11,988	-0.16%
2021/06/07	28	26.32	26	26.46	25.85	2	11,947	0.02%
2021/06/04	3	26.00	4	25.90	26.10	-1	11,855	-0.01%
2021/06/03	42	26.02	38	26.16	25.95	4	11,841	0.03%
2021/06/02	26	25.72	7	26.21	25.55	19	11,831	0.16%
2021/06/01	17.2	26.37	23	26.58	26.20	-5.8	11,793	-0.05%
2021/05/31	30.2	25.85	159	26.04	26.50	-128.8	11,751	-1.10%	大賣/鉅額交易
2021/05/28	141	25.70	36	25.41	25.55	105	11,981	0.88%	大買/鉅額交易
2021/05/27	11	23.82	30	24.13	24.30	-19	11,942	-0.16%
2021/05/26	12.3	23.89	17	23.97	23.75	-4.7	11,945	-0.04%
2021/05/25	13	23.81	19	24.02	23.60	-6	11,982	-0.05%
2021/05/24	7	23.11	20	22.70	23.25	-13	12,050	-0.11%
2021/05/21	8	21.77	16	21.88	21.95	-8	11,999	-0.07%
2021/05/20	10	22.05	10	22.40	21.35	0	12,096	0.00%
2021/05/19	19	22.36	13	22.58	22.10	6	12,097	0.05%
2021/05/18	4	20.73	18	21.02	21.80	-14	12,151	-0.12%
2021/05/17	35	20.80	36	20.74	19.90	-1	12,151	-0.01%
2021/05/14	65	23.16	42	23.61	22.10	23	12,055	0.19%
2021/05/13	25.1	22.09	58	22.14	22.50	-33	11,986	-0.27%
2021/05/12	29	23.40	25	23.79	22.75	4	11,919	0.03%
2021/05/11	71	25.70	14	25.90	25.25	57	11,737	0.49%
2021/05/10	126	28.13	132	28.23	27.80	-6	11,608	-0.05%	大買/大賣/
2021/05/07	93	27.03	151	26.89	27.20	-58	11,453	-0.51%	大賣/
2021/05/06	20	25.51	27.6	25.62	25.60	-7.6	11,383	-0.07%
2021/05/05	46	26.17	64	26.07	25.00	-18	11,293	-0.16%
2021/05/04	129	26.95	80.5	26.90	26.20	48.5	11,135	0.44%	大買/
2021/05/03	161.5	29.55	102	29.62	28.85	59.5	10,869	0.55%	大買/大賣/
2021/04/29	123.7	31.17	97.6	31.02	30.60	26.1	10,593	0.25%	大買/
2021/04/28	142.3	31.79	185.7	32.00	31.80	-43.4	10,243	-0.42%	大買/大賣/
2021/04/27	222	30.54	190.4	30.75	30.55	31.6	9,693	0.33%	大買/大賣/
2021/04/26	232.6	29.03	217	29.30	29.75	15.6	8,976	0.17%	大買/大賣/
2021/04/23	58	25.81	75	25.92	27.05	-17	8,051	-0.21%
2021/04/22	98	26.45	96	26.63	25.20	2	7,897	0.03%
2021/04/21	89	26.29	148	26.40	26.75	-59	7,743	-0.76%	大賣/
2021/04/20	50	25.75	46	25.58	25.65	4	7,542	0.05%
2021/04/19	35.2	24.78	60	25.08	24.90	-24.8	7,507	-0.33%
2021/04/16	48	24.98	126	25.00	24.90	-78	7,506	-1.04%	大賣/
2021/04/15	10	24.75	15	25.08	25.20	-5	7,505	-0.07%
2021/04/14	71	24.83	74	25.19	24.65	-3	7,507	-0.04%
2021/04/13	155	27.13	151	27.87	25.65	4	7,429	0.05%	大買/大賣/
2021/04/12	287	28.33	305.5	28.50	27.60	-18.5	7,244	-0.26%	大買/大賣/
2021/04/09	417	27.61	357.5	27.54	27.35	59.5	7,006	0.85%	大買/大賣/
2021/04/08	187	26.29	109	26.54	26.10	78	6,539	1.19%	大買/大賣/
2021/04/07	201	25.01	150.6	25.04	26.90	50.4	6,411	0.79%	大買/大賣/
2021/04/06	113	24.47	87	24.53	24.55	26	6,453	0.40%	大買/
2021/04/01	31	23.96	90	23.85	24.40	-59	6,650	-0.89%
2021/03/31	26	23.21	51.5	23.24	23.05	-25.5	6,498	-0.39%
2021/03/30	13.1	22.69	9	22.72	22.70	4.1	6,570	0.06%
2021/03/29	5	22.45	1	22.45	22.40	4	6,634	0.06%
2021/03/26	35	22.50	2	22.90	22.40	33	6,809	0.48%
2021/03/25	35	22.93	0	0.00	22.75	35	6,999	0.50%
2021/03/24	19	23.66	19	23.59	23.30	0	7,068	0.00%
2021/03/23	60.5	24.01	53	24.05	23.70	7.5	7,298	0.10%
2021/03/22	39	23.78	51	23.86	23.80	-12	7,206	-0.17%
2021/03/19	26	23.60	35	23.82	23.75	-9	7,246	-0.12%
2021/03/18	80	23.69	31	23.92	23.60	49	7,317	0.67%
2021/03/17	104	23.76	56	23.97	23.60	48	7,592	0.63%	大買/
2021/03/16	67	23.60	25	23.83	23.60	42	7,732	0.54%
2021/03/15	77	23.49	30	23.58	24.20	47	7,843	0.60%
2021/03/12	19	22.48	1	22.50	22.35	18	8,293	0.22%
2021/03/11	3	22.20	12	22.44	22.50	-9	8,751	-0.10%
2021/03/10	30	22.23	22	22.35	22.00	8	8,925	0.09%
2021/03/09	5	22.10	14	22.27	22.05	-9	9,104	-0.10%
2021/03/08	11	22.79	10	23.10	22.00	1	9,446	0.01%
2021/03/05	6	22.58	0	0.00	22.50	6	9,853	0.06%
2021/03/04	18	23.11	19	23.41	22.80	-1	10,065	-0.01%
2021/03/03	117	24.03	83	25.11	23.15	34	10,324	0.33%	大買/
2021/03/02	1	25.30	10	24.51	25.30	-9	10,218	-0.09%
2021/02/26	8	22.95	8	23.05	23.00	0	10,230	0.00%
2021/02/25	96.4	23.94	42.2	23.67	23.55	54.3	10,884	0.50%
2021/02/24	32	23.91	25.5	24.25	24.25	6.5	10,966	0.06%
2021/02/23	12	23.48	11	23.43	23.40	1	10,839	0.01%
2021/02/22	26	23.83	18	23.75	23.90	8	10,788	0.07%
2021/02/19	3	23.03	30	22.68	23.10	-27	10,673	-0.25%
2021/02/18	10	22.78	3	22.78	22.85	7	10,663	0.07%
2021/02/17	24	21.98	40	22.10	22.45	-16	10,550	-0.15%
2021/02/05	0	0.00	3	21.05	20.85	-3	10,475	-0.03%
2021/02/04	5	21.45	0.2	21.25	20.95	4.8	10,468	0.05%
2021/02/03	0	0.00	6	20.86	21.05	-6	10,451	-0.06%
2021/02/02	1	20.55	3	20.60	20.60	-2	10,454	-0.02%
2021/02/01	1.1	20.19	11	20.04	20.05	-9.9	10,433	-0.09%
2021/01/29	16	21.02	2	20.65	20.60	14	10,480	0.13%
2021/01/28	9	21.83	0	0.00	21.40	9	10,481	0.09%
2021/01/27	12	21.43	10	21.23	21.85	2	10,410	0.02%
2021/01/26	1	21.70	0	0.00	21.10	1	10,385	0.01%
2021/01/25	1	21.00	7	20.78	21.50	-6	10,372	-0.06%
2021/01/22	10	20.50	13	21.03	21.25	-3	10,346	-0.03%
2021/01/21	0	0.00	5	20.75	20.85	-5	10,308	-0.05%
2021/01/20	11	21.23	2	21.13	21.00	9	10,282	0.09%
2021/01/19	1.5	22.23	59	22.19	22.00	-57.5	10,310	-0.56%
2021/01/18	20	20.85	7	21.19	21.50	13	10,283	0.13%
2021/01/15	37	22.22	4	22.25	21.90	33	10,273	0.32%
2021/01/14	5	23.16	7	22.94	23.25	-2	10,208	-0.02%
2021/01/13	0	0.00	27	22.09	22.65	-27	10,221	-0.26%
2021/01/12	26	21.98	43	22.20	21.75	-17	10,497	-0.16%
2021/01/11	48	22.41	113.6	22.22	22.80	-65.6	10,476	-0.63%	大賣/
2021/01/08	22	23.10	72	22.71	22.50	-50	10,420	-0.48%
2021/01/07	28	23.06	27	23.13	23.00	1	10,327	0.01%
2021/01/06	21	22.77	106.1	22.97	22.75	-85.1	10,263	-0.83%	大賣/
2021/01/05	35	23.90	21	23.65	23.70	14	10,140	0.14%
2021/01/04	16	24.18	27	24.33	24.00	-11	10,074	-0.11%
2020/12/31	37	24.68	65	24.47	24.40	-28	9,957	-0.28%
2020/12/30	72	25.46	25.5	25.35	25.10	46.5	9,864	0.47%
2020/12/29	176	26.56	99	25.78	25.00	77	9,700	0.79%	大買/
2020/12/28	111	25.89	96.5	25.72	27.10	14.5	9,191	0.16%	大買/
2020/12/25	63	24.84	137	24.59	24.65	-74	8,791	-0.84%	大賣/
2020/12/24	40	24.93	44.5	24.95	24.60	-4.5	8,713	-0.05%
2020/12/23	117	24.19	14.4	24.07	24.35	102.6	8,513	1.21%	大買/鉅額交易
2020/12/22	90	24.64	34	24.63	23.55	56	8,524	0.66%
2020/12/21	79	24.70	27	24.92	24.55	52	8,407	0.62%
2020/12/18	38	24.17	76.3	24.35	24.25	-38.3	8,315	-0.46%
2020/12/17	33	23.88	18.5	24.15	23.60	14.5	8,165	0.18%
2020/12/16	27.4	23.27	38	23.13	22.95	-10.6	7,958	-0.13%
2020/12/15	13.1	23.03	22	23.51	22.75	-8.9	7,936	-0.11%
2020/12/14	15	24.21	32.9	23.87	23.85	-17.9	7,872	-0.23%
2020/12/11	80	24.32	61.8	24.33	24.30	18.2	7,860	0.23%
2020/12/10	17	23.29	57	23.48	23.50	-40	7,593	-0.53%
2020/12/09	29	24.67	14	24.61	24.65	15	7,409	0.20%
2020/12/08	65	25.19	48	25.15	25.30	17	7,259	0.23%
2020/12/07	16	24.19	98.3	24.40	24.50	-82.3	6,682	-1.23%
2020/12/04	6	20.96	204.5	21.43	22.30	-198.5	6,248	-3.18%	大賣/鉅額交易
2020/12/03	135	20.79	41.3	20.94	20.30	93.7	6,111	1.53%	大買/
2020/12/02	104	21.61	56	21.76	21.45	48	6,069	0.79%	大買/
2020/12/01	75	21.02	57.5	20.37	21.40	17.5	6,135	0.29%
2020/11/30	51	20.12	86	20.72	20.20	-35	5,683	-0.62%
2020/11/27	43.3	19.64	62.6	19.69	19.95	-19.3	5,517	-0.35%
2020/11/26	8	18.93	13.8	19.02	19.10	-5.8	5,195	-0.11%
2020/11/25	5	18.27	1	18.15	18.15	4	4,977	0.08%
2020/11/24	180	19.41	157	18.52	18.45	23	4,843	0.47%	大買/大賣/
2020/11/23	23	18.01	8	18.41	19.00	15	4,156	0.36%
2020/11/20	7	16.83	10	17.09	17.30	-3	3,988	-0.08%
2020/11/18	1.5	16.43	0	0.00	16.45	1.5	3,954	0.04%
2020/11/17	11	16.65	0	0.00	16.50	11	4,041	0.27%
2020/11/16	0	0.00	11	16.63	16.60	-11	4,140	-0.27%
2020/11/13	2	16.45	0	0.00	16.45	2	4,152	0.05%
2020/11/12	1	16.40	0	0.00	16.50	1	4,158	0.02%
2020/11/11	0.5	16.69	0	0.00	16.65	0.5	4,168	0.01%
2020/11/10	11	16.77	0	0.00	16.75	11	4,182	0.26%
2020/11/09	10	17.43	15	17.68	17.45	-5	4,150	-0.12%
2020/11/06	91	17.44	8.7	17.32	17.60	82.3	4,154	1.98%
2020/11/05	0	0.00	97	17.29	17.05	-97	4,090	-2.37%
2020/11/03	16	16.67	1	16.85	16.65	15	4,075	0.37%
2020/11/02	1	16.70	0	0.00	16.35	1	4,136	0.02%
2020/10/30	0.5	17.00	0	0.00	16.70	0.5	4,179	0.01%
2020/10/29	51	17.20	0	0.00	17.15	51	4,245	1.20%
2020/10/28	47	17.88	10	17.75	17.65	37	4,385	0.84%
2020/10/27	16	17.90	0	18.30	17.70	16	4,427	0.36%
2020/10/26	16	18.84	4.1	18.82	18.95	11.9	4,387	0.27%
2020/10/23	14	18.94	5	19.50	18.90	9	4,402	0.20%
2020/10/22	5	19.07	0.5	18.40	18.35	4.5	4,398	0.10%
2020/10/21	7	18.91	4	19.34	19.00	3	4,391	0.07%
2020/10/20	62	20.35	49	20.21	19.85	13	4,334	0.30%
2020/10/19	0	0.00	13.5	18.46	19.05	-13.5	4,077	-0.33%
2020/10/16	10	17.65	0	0.00	17.35	10	4,197	0.24%
2020/10/15	3	17.67	5	17.55	17.55	-2	4,225	-0.05%
2020/10/14	13	17.62	13	17.42	17.65	0	4,353	0.00%
2020/10/13	12	17.20	2	17.05	17.05	10	4,797	0.21%
2020/10/12	4	17.16	1	17.20	17.15	3	4,845	0.06%
2020/10/08	7	17.26	0	0.00	17.20	7	4,954	0.14%
2020/10/07	1	17.50	1	17.65	17.50	0	5,256	0.00%
2020/10/06	13.2	17.14	3	17.13	17.30	10.2	5,375	0.19%
2020/10/05	4	16.74	4	16.81	16.65	0	5,479	0.00%
2020/09/30	14	16.75	2	16.63	16.45	12	5,467	0.22%
2020/09/29	13	17.09	6	16.21	15.55	7	5,449	0.13%
2020/09/28	5	17.31	9.5	17.46	17.05	-4.5	5,473	-0.08%
2020/09/16	59	9.52	152	9.42	9.41	-93	5,542	-1.68%	大賣/
2020/09/15	76	9.78	0	0.00	9.69	76	5,444	1.40%
2020/09/14	43	10.08	46	10.05	10.15	-3	5,374	-0.06%
2020/09/11	20	9.48	49	9.51	9.50	-29	5,211	-0.56%
2020/09/10	51	9.83	10	9.84	9.80	41	5,174	0.79%
2020/09/09	104	9.97	15	10.03	9.99	89	5,154	1.73%	大買/
2020/09/08	30	10.03	1	9.98	9.98	29	5,201	0.56%
2020/09/07	4	10.13	31	10.52	10.05	-27	5,180	-0.52%
2020/09/04	4	10.03	9	10.16	10.25	-5	5,126	-0.10%
2020/09/03	8	10.26	16	10.30	10.25	-8	5,135	-0.16%
2020/09/02	10	10.20	13	10.35	10.15	-3	5,144	-0.06%
2020/09/01	1	10.10	0	0.00	10.05	1	5,150	0.02%
2020/08/31	26	10.21	0	0.00	10.05	26	5,140	0.51%
2020/08/28	19	10.31	4	10.48	10.30	15	5,215	0.29%
2020/08/27	72	10.29	8	10.52	10.25	64	5,453	1.17%
2020/08/26	111.9	11.64	43	11.27	10.60	68.9	5,289	1.30%	大買/
2020/08/25	0	0.00	17	11.30	11.30	-17	4,870	-0.35%
2020/08/24	3	9.95	138.2	10.08	10.30	-135.2	4,826	-2.80%	大賣/鉅額交易
2020/08/21	111	9.30	1	9.27	9.38	110	4,749	2.32%	大買/鉅額交易
2020/08/20	20	9.48	13	9.37	9.22	7	4,736	0.15%
2020/08/19	7	10.16	6	9.96	9.94	1	4,687	0.02%
2020/08/18	0	0.00	3	9.91	9.87	-3	4,663	-0.06%
2020/08/17	0	0.00	1	9.89	9.94	-1	4,654	-0.02%
2020/08/14	8	9.79	2	9.79	9.80	6	4,642	0.13%
2020/08/13	1	9.93	7	9.90	9.86	-6	4,635	-0.13%
2020/08/12	13	10.00	1	10.00	10.10	12	4,617	0.26%
2020/08/11	5	10.15	22	10.27	10.40	-17	4,521	-0.38%
2020/08/10	13	9.52	1	9.66	9.46	12	4,401	0.27%
2020/08/06	4	9.77	1	9.82	9.74	3	4,390	0.07%
2020/08/05	20	9.77	0	0.00	9.85	20	4,378	0.46%
2020/08/04	1	9.76	0	0.00	9.77	1	4,363	0.02%
2020/08/03	3	9.79	6	9.77	9.77	-3	4,362	-0.07%
2020/07/31	10	10.04	1	9.99	9.97	9	4,350	0.21%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	1	9.60	15	9.97	9.82	-14	4,343	-0.32%
2020/07/28	20	9.79	1	9.94	9.51	19	4,339	0.44%
2020/07/27	11	10.30	11	10.38	10.10	0	4,318	0.00%
2020/07/24	31	10.53	11	10.65	10.45	20	4,274	0.47%
2020/07/23	10	10.62	22	11.28	11.05	-12	4,198	-0.29%
2020/07/22	4	10.68	14	10.80	11.00	-10	4,048	-0.25%
2020/07/21	7	10.71	6	10.65	10.60	1	3,991	0.03%
2020/07/20	3	9.10	4	9.57	10.10	-1	3,962	-0.03%
2020/07/17	2	10.20	5	9.95	9.95	-3	3,936	-0.08%
2020/07/16	0	0.00	2	10.35	10.35	-2	3,912	-0.05%
2020/07/15	6	10.33	2	10.45	10.25	4	3,905	0.10%
2020/07/14	30	10.67	11.3	10.71	10.60	18.7	3,919	0.48%
2020/07/13	13	10.58	91	10.51	11.45	-78	3,884	-2.01%
2020/07/10	5	10.72	12	10.80	10.65	-7	3,708	-0.19%
2020/07/09	19	11.90	11	11.80	11.80	8	3,645	0.22%
2020/07/08	116	13.37	130	13.56	13.10	-14	3,509	-0.40%	大買/大賣/
2020/07/07	0	0.00	17	12.50	12.50	-17	3,052	-0.56%
2020/07/06	14	11.04	126	11.07	11.40	-112	3,002	-3.73%	大賣/鉅額交易
2020/07/03	30	10.25	77	10.40	10.40	-47	2,902	-1.62%
2020/07/02	11	9.33	3	9.40	9.47	8	2,592	0.31%
2020/07/01	0	0.00	56	8.60	8.61	-56	2,418	-2.32%
2020/06/29	31	7.81	99	7.83	7.82	-68	2,285	-2.98%
2020/06/24	23	8.01	21	8.00	7.96	2	2,243	0.09%
2020/06/23	5	8.34	44	8.07	8.37	-39	2,162	-1.80%
2020/06/22	0	0.00	3	7.64	7.61	-3	2,067	-0.15%
2020/06/18	2	7.88	0	0.00	7.84	2	2,045	0.10%
2020/06/17	0	0.00	4	8.01	7.89	-4	2,033	-0.20%
2020/06/16	12	7.86	0	0.00	7.99	12	2,014	0.60%
2020/06/15	2	7.26	102	8.04	8.10	-100	1,981	-5.05%	大賣/
2020/06/12	30	7.26	5	7.00	7.40	25	1,893	1.32%
2020/06/11	23	7.57	29	7.62	7.50	-6	1,869	-0.32%
2020/06/10	5	7.85	36	7.89	7.90	-31	1,823	-1.70%
2020/06/09	2	8.20	17	8.19	8.20	-15	1,772	-0.85%
2020/06/08	11	8.14	30	8.16	8.37	-19	1,724	-1.10%
2020/06/05	2	8.00	10.2	7.97	8.04	-8.2	1,673	-0.49%
2020/06/04	21	8.26	4	8.14	8.19	17	1,633	1.04%
2020/06/03	23	8.20	131	8.17	8.25	-108	1,531	-7.05%	大賣/鉅額交易
2020/06/02	0	0.00	70	7.50	7.50	-70	1,238	-5.65%
2020/06/01	3	6.70	22	6.82	6.82	-19	1,234	-1.54%
2020/05/29	1	6.15	19	6.19	6.20	-18	1,234	-1.46%
2020/05/28	0	0.00	2	6.23	6.15	-2	1,262	-0.16%
2020/05/26	0	0.00	20	6.12	6.08	-20	1,421	-1.41%
2020/05/25	22	6.09	0	0.00	6.10	22	1,449	1.52%
2020/05/20	13	6.31	1	6.28	6.20	12	1,479	0.81%
2020/05/19	21	6.24	10	6.18	6.17	11	1,474	0.75%
2020/05/18	0	0.00	3	6.23	6.21	-3	1,459	-0.21%
2020/05/15	2	6.22	2	6.25	6.22	0	1,454	0.00%
2020/05/14	0	0.00	19	6.54	6.14	-19	1,430	-1.33%
2020/05/13	2	6.68	7	6.72	6.68	-5	1,409	-0.35%
2020/05/12	0	0.00	2	6.72	6.73	-2	1,399	-0.14%
2020/05/11	1	6.72	0	0.00	6.68	1	1,390	0.07%
2020/05/08	3	6.72	19	6.71	6.65	-16	1,377	-1.16%
2020/05/07	30	6.57	2	6.60	6.55	28	1,359	2.06%
2020/05/06	35	6.68	2	6.68	6.64	33	1,353	2.44%
2020/05/05	1	6.73	19	6.66	6.69	-18	1,340	-1.34%
2020/04/30	1	6.72	2	6.68	6.70	-1	1,309	-0.08%
2020/04/28	2	6.22	0	0.00	6.20	2	1,285	0.16%
2020/04/27	0	0.00	3.9	6.19	6.19	-3.9	1,305	-0.30%
2020/04/22	0	0.00	2	6.05	6.05	-2	1,307	-0.15%
2020/04/20	1	6.35	3	6.35	6.37	-2	1,276	-0.16%
2020/04/17	6	6.75	0	0.00	6.53	6	1,265	0.47%
2020/04/10	0	0.00	2	5.74	5.64	-2	1,146	-0.17%
2020/04/09	3	5.69	0	0.00	5.50	3	1,140	0.26%
2020/04/08	5	5.46	0	0.00	5.58	5	1,136	0.44%
2020/04/07	13	5.12	2	5.16	5.18	11	1,124	0.98%
2020/04/06	2	5.00	0	0.00	5.08	2	1,173	0.17%
2020/04/01	0	0.00	2	5.13	5.12	-2	1,183	-0.17%
2020/03/31	0	0.00	10	5.00	4.91	-10	1,202	-0.83%
2020/03/27	19	5.05	13	4.98	5.00	6	1,218	0.49%
2020/03/26	1	5.13	0	0.00	5.05	1	1,233	0.08%
2020/03/24	14	4.53	74.4	4.56	4.56	-60.4	1,377	-4.39%
2020/03/20	13	4.34	0	0.00	4.37	13	1,462	0.89%
2020/03/18	64	4.60	0	0.00	4.59	64	1,444	4.43%
2020/03/11	0	0.00	2	6.17	6.00	-2	1,485	-0.13%
2020/03/10	50	6.10	0	0.00	6.25	50	1,484	3.37%
2020/03/09	0	0.00	5	6.01	5.74	-5	1,484	-0.34%
2020/03/06	0	0.00	5	6.42	6.35	-5	1,459	-0.34%
2020/03/04	2	6.61	0	0.00	6.57	2	1,436	0.14%
2020/03/03	8	6.83	0	0.00	6.75	8	1,419	0.56%
2020/03/02	0	0.00	50.2	6.64	6.70	-50.2	1,393	-3.60%
2020/02/27	1	7.00	1	7.50	7.06	0	1,355	0.00%
2020/02/26	49	7.46	0	0.00	7.46	49	1,243	3.94%
2020/02/25	1	8.28	20	8.28	8.28	-19	1,221	-1.55%
2020/02/13	0	0.00	10	9.24	9.22	-10	1,171	-0.85%
2020/02/07	0	0.00	2	9.19	9.18	-2	1,177	-0.17%
2020/01/30	10	9.27	10	9.53	9.27	0	1,172	0.00%
2020/01/20	8	10.25	0	0.00	10.25	8	1,166	0.69%
2020/01/17	5	10.40	0	0.00	10.25	5	1,183	0.42%
2020/01/14	0	0.00	2	10.45	10.45	-2	1,187	-0.17%
2020/01/10	7	10.29	20	10.20	10.25	-13	1,187	-1.09%
2020/01/09	8	10.30	0	0.00	10.35	8	1,190	0.67%
2020/01/08	6	10.30	0	0.00	10.30	6	1,190	0.50%
2020/01/07	2	10.45	2	10.65	10.45	0	1,195	0.00%
2020/01/06	7	10.49	0	0.00	10.50	7	1,187	0.59%
2020/01/03	2	10.70	0	0.00	10.65	2	1,180	0.17%
2020/01/02	0	0.00	2	10.95	10.85	-2	1,163	-0.17%
2019/12/31	4	10.78	0	0.00	10.80	4	1,151	0.35%
2019/12/30	59	10.90	2	11.00	10.90	57	1,141	5.00%
2019/12/27	0	0.00	2	10.45	10.60	-2	1,087	-0.18%
2019/12/26	4	10.33	7	10.40	10.30	-3	1,070	-0.28%
2019/12/25	2	10.60	0	0.00	10.55	2	1,041	0.19%
2019/12/24	2	10.65	2	10.85	10.65	0	1,032	0.00%
2019/12/23	2	10.65	12	10.70	10.70	-10	1,024	-0.98%
2019/12/20	41	10.96	6	10.92	10.85	35	992	3.53%
2019/12/19	2	10.50	3	10.57	10.65	-1	869	-0.12%
2019/12/18	2	10.20	2	10.40	10.45	0	815	0.00%
2019/12/17	12	10.58	21	10.42	10.40	-9	782	-1.15%
2019/12/16	7	9.84	0	0.00	9.87	7	721	0.97%
2019/12/13	5	9.81	5	9.98	9.80	0	714	0.00%
2019/12/11	2	10.05	7	10.00	9.97	-5	702	-0.71%
2019/12/10	0	0.00	2	9.72	9.88	-2	679	-0.29%
2019/12/09	0	0.00	9	9.48	9.47	-9	639	-1.41%
2019/12/05	0	0.00	4	9.69	9.69	-4	635	-0.63%
2019/12/04	2	9.59	2	9.76	9.57	0	641	0.00%
2019/11/28	20	9.36	2	9.45	9.37	18	648	2.78%
2019/11/27	0	0.00	1	9.30	9.35	-1	643	-0.16%
2019/11/26	2	9.40	4	9.33	9.37	-2	633	-0.32%
2019/11/25	12	8.93	0	0.00	8.84	12	616	1.95%
2019/11/21	1	9.12	2.1	9.13	9.07	-1.1	592	-0.18%
2019/11/18	0	0.00	9	9.13	9.10	-9	583	-1.54%
2019/11/11	10	9.40	6	9.27	9.26	4	581	0.69%
2019/11/08	1	9.45	0	0.00	9.46	1	576	0.17%
2019/11/05	0	0.00	10	9.50	9.48	-10	578	-1.73%
2019/11/01	2	9.45	0	0.00	9.40	2	583	0.34%
2019/10/31	15	9.57	4	9.60	9.50	11	585	1.88%
2019/10/30	9	9.67	0	0.00	9.65	9	578	1.55%
2019/10/29	5	9.79	0	0.00	9.74	5	575	0.87%
2019/10/28	5	9.69	0	0.00	9.50	5	569	0.88%
2019/10/24	1	9.96	0	0.00	9.93	1	565	0.18%
2019/10/16	2	10.10	0	0.00	10.15	2	713	0.28%
2019/10/15	4	10.23	2	10.20	10.15	2	716	0.28%
2019/10/14	2	10.40	0	0.00	10.30	2	718	0.28%
2019/10/03	10	10.40	0	0.00	10.45	10	781	1.28%
2019/10/01	2	10.55	1	10.70	10.70	1	783	0.13%
2019/09/27	2	10.60	0	0.00	10.60	2	788	0.25%
2019/09/20	0	0.00	10	10.70	10.70	-10	850	-1.18%
2019/09/19	0	0.00	4	10.78	10.70	-4	849	-0.47%
2019/09/18	2	10.55	3	10.55	10.55	-1	843	-0.12%
2019/09/17	4	10.58	9	10.55	10.55	-5	840	-0.59%
2019/09/12	0	0.00	3	10.70	10.65	-3	845	-0.35%
2019/09/10	2	10.70	0	0.00	10.70	2	851	0.23%
2019/09/09	1	10.90	0	0.00	10.85	1	848	0.12%
2019/09/06	6	11.10	2	11.15	11.00	4	854	0.47%
2019/09/05	0	0.00	14	10.98	11.25	-14	842	-1.66%
2019/09/03	0	0.00	6	10.75	10.75	-6	848	-0.71%
2019/09/02	2	10.75	0	0.00	10.90	2	860	0.23%
2019/08/30	0	0.00	2	10.85	10.85	-2	864	-0.23%
2019/08/28	2	10.70	0	0.00	10.65	2	904	0.22%
2019/08/27	23	10.80	27	10.71	10.70	-4	993	-0.40%
2019/08/23	3	10.70	3	10.85	10.65	0	1,031	0.00%
2019/08/22	0	0.00	5	10.75	10.75	-5	1,032	-0.48%
2019/08/21	2	10.80	0	0.00	10.75	2	1,047	0.19%
2019/08/20	0	0.00	4	10.85	10.75	-4	1,069	-0.37%
2019/08/16	0	0.00	2	10.45	10.70	-2	1,207	-0.17%
2019/08/15	1	10.30	0	0.00	10.40	1	1,303	0.08%
2019/08/14	0	0.00	2	10.60	10.50	-2	1,312	-0.15%
2019/08/13	10	10.40	0	0.00	10.45	10	1,314	0.76%
2019/08/12	2	10.45	13	10.48	10.50	-11	1,312	-0.84%
2019/08/08	1	10.65	1	10.80	10.70	0	1,306	0.00%
2019/08/02	0	0.00	1	11.00	10.95	-1	1,298	-0.08%
2019/07/31	0	0.00	1	11.20	11.20	-1	1,303	-0.08%
2019/07/30	12	11.29	0	0.00	11.15	12	1,302	0.92%
2019/07/29	2	11.40	0	0.00	11.35	2	1,290	0.15%
2019/07/26	19	11.33	17	11.57	11.55	2	1,278	0.16%
2019/07/25	2	11.80	10	11.92	11.80	-8	1,249	-0.64%
2019/07/24	2	11.50	4.9	11.54	11.60	-2.9	1,163	-0.25%
2019/07/23	2	11.15	0	0.00	11.10	2	1,124	0.18%
2019/07/22	2	11.30	0	0.00	11.20	2	1,125	0.18%
2019/07/19	1	11.30	6	11.43	11.35	-5	1,120	-0.45%
2019/07/18	2	11.05	0	0.00	11.05	2	1,080	0.19%
2019/07/16	4	11.15	0	0.00	11.15	4	1,077	0.37%
2019/07/15	3	11.35	7	11.44	11.40	-4	1,077	-0.37%
2019/07/12	27	11.26	17	11.15	11.30	10	1,064	0.94%
2019/07/11	0	0.00	2	11.00	11.35	-2	1,078	-0.19%
2019/07/10	2	10.85	2	11.00	10.85	0	1,075	0.00%
2019/07/09	2	10.85	5	10.85	10.85	-3	1,078	-0.28%
2019/07/03	2	11.00	2	11.20	11.00	0	1,099	0.00%
2019/07/02	0	0.00	2	11.00	11.00	-2	1,097	-0.18%
2019/07/01	10	10.92	1	11.00	10.85	9	1,094	0.82%
2019/06/28	1	11.20	48	11.16	11.10	-47	1,084	-4.33%
2019/06/20	8	10.70	0	0.00	10.65	8	1,065	0.75%
2019/06/19	0	0.00	2	10.60	10.60	-2	1,065	-0.19%
2019/06/14	44	10.56	0	0.00	10.50	44	1,063	4.14%
2019/06/13	48	10.65	0	0.00	10.70	48	1,063	4.51%
2019/06/11	3	11.03	20	11.09	10.80	-17	1,067	-1.59%
2019/06/10	0	0.00	5	11.40	11.35	-5	1,041	-0.48%
2019/06/05	2	11.50	9	11.49	11.45	-7	1,031	-0.68%
2019/06/04	14	11.69	2	11.75	11.50	12	1,014	1.18%
2019/06/03	5	11.75	7	11.78	11.85	-2	996	-0.20%
2019/05/31	0	0.00	6	11.30	11.45	-6	921	-0.65%
2019/05/29	4	10.50	0	0.00	10.55	4	892	0.45%
2019/05/24	3	10.90	3	10.85	11.05	0	913	0.00%
2019/05/23	13	11.27	10	11.24	11.05	3	991	0.30%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/05/10	0	0.00	2	9.22	9.23	-2	814	-0.25%
2019/04/29	50	9.82	5	9.84	9.80	45	785	5.73%
2019/04/24	0	0.00	0	10.00	10.05	0	770	0.00%
2019/04/22	2	10.15	0	0.00	10.10	2	760	0.26%
2019/04/19	5	10.15	2	10.25	10.20	3	757	0.40%
2019/04/18	23	10.30	24	10.19	10.15	-1	744	-0.13%
2019/04/10	3	10.10	0	0.00	10.05	3	678	0.44%
2019/04/09	0	10.30	2	10.25	10.35	-2	667	-0.30%
2019/04/08	2	10.05	0	0.00	10.15	2	666	0.30%
2019/04/03	2	10.05	2	10.20	10.10	0	661	0.00%
2019/04/02	0	0.00	2	10.20	10.20	-2	658	-0.30%
2019/04/01	0	0.00	10	10.00	10.00	-10	653	-1.53%
2019/03/29	0	0.00	80	10.06	10.10	-80	641	-12.47%
2019/03/27	0	0.00	11	10.25	10.20	-11	688	-1.60%
2019/03/26	2	10.15	0	0.00	10.25	2	723	0.28%
2019/03/25	2	10.10	4	10.33	10.25	-2	738	-0.27%
2019/03/22	2	10.40	10	10.60	10.25	-8	762	-1.05%
2019/03/21	1	10.50	0	0.00	10.50	1	774	0.13%
2019/03/20	3	10.60	2	10.75	10.60	1	778	0.13%
2019/03/19	2	10.40	8	10.64	10.65	-6	777	-0.77%
2019/03/18	3	10.52	0	0.00	10.50	3	782	0.38%
2019/03/15	5	10.61	0	0.00	10.55	5	775	0.65%
2019/03/14	3	10.85	2	11.00	10.75	1	764	0.13%
2019/03/13	2	10.80	0	0.00	10.90	2	766	0.26%
2019/03/12	2	10.95	0	0.00	10.90	2	766	0.26%
2019/03/11	0	0.00	4	11.00	11.10	-4	762	-0.52%
2019/03/08	1	10.75	2	10.70	10.80	-1	765	-0.13%
2019/03/07	4	10.78	0	0.00	10.70	4	765	0.52%
2019/03/06	0	0.00	8	11.03	11.00	-8	764	-1.05%
2019/03/05	3	10.83	0	0.00	10.75	3	753	0.40%
2019/03/04	4	10.80	0	0.00	10.80	4	746	0.54%
2019/02/27	3	10.90	2	11.00	11.00	1	736	0.14%
2019/02/26	9	11.26	0	0.00	11.05	9	724	1.24%
2019/02/25	9	11.09	0	0.00	11.00	9	706	1.27%
2019/02/22	41	11.42	5	11.40	11.40	36	666	5.40%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/02/20	17	9.64	2	9.76	9.63	15	524	2.86%
2019/02/19	15	9.62	0	0.00	9.58	15	520	2.88%
2019/02/18	2	9.65	0	0.00	9.58	2	519	0.39%
2019/02/15	19	9.58	19	9.63	9.69	0	516	0.00%
2019/02/13	0	0.00	2	9.22	9.20	-2	493	-0.41%
2019/01/24	2	9.22	0	0.00	9.26	2	495	0.40%
2019/01/23	0	0.00	2	9.33	9.27	-2	498	-0.40%
2019/01/21	0	0.00	2	9.40	9.47	-2	502	-0.40%
2019/01/15	2	9.22	0	0.00	9.22	2	544	0.37%
2019/01/09	2	9.65	0	0.00	9.58	2	549	0.36%
2018/12/21	7	10.06	0	0.00	10.10	7	574	1.22%
2018/12/20	4	10.58	4	10.40	10.40	0	546	0.00%
2018/12/19	2	10.23	10.3	10.52	10.80	-8.3	523	-1.58%
2018/12/18	6	10.15	0	0.00	10.15	6	489	1.23%
2018/12/17	2	10.13	2	10.40	10.40	0	484	0.00%
2018/12/14	4	9.62	22	9.70	10.00	-18	459	-3.92%
2018/12/13	0	0.00	3	9.29	9.58	-3	441	-0.68%
2018/12/07	0	0.00	2	8.95	9.08	-2	452	-0.44%
2018/12/05	2	9.15	0	0.00	9.20	2	458	0.44%
2018/12/03	0	0.00	25	9.40	9.30	-25	493	-5.07%
2018/11/29	4	9.50	0	0.00	9.37	4	488	0.82%
2018/11/27	0	0.00	2	8.88	8.87	-2	488	-0.41%
2018/11/26	2	8.70	0	0.00	8.73	2	492	0.41%
2018/11/22	0	0.00	2	8.98	8.81	-2	503	-0.40%
2018/11/16	0	0.00	5	8.66	8.66	-5	518	-0.97%
2018/11/09	2	8.80	0	0.00	8.72	2	547	0.37%
2018/11/08	0	0.00	4	8.92	8.87	-4	566	-0.71%
2018/11/07	2	8.79	0	0.00	8.82	2	582	0.34%
2018/11/01	0	0.00	9	8.94	9.00	-9	670	-1.34%
2018/10/26	25	8.15	33	8.04	8.03	-8	744	-1.07%
2018/10/24	22	8.80	0	0.00	8.81	22	766	2.87%
2018/10/23	24	9.27	0	0.00	9.22	24	754	3.18%
2018/10/22	4	9.27	0	0.00	9.40	4	759	0.53%
2018/10/19	10	9.21	2	9.30	9.30	8	766	1.04%
2018/10/17	12	9.90	3	9.81	9.70	9	777	1.16%
2018/10/11	10	10.10	0	0.00	9.68	10	839	1.19%
2018/10/09	2	10.80	0	0.00	10.75	2	861	0.23%
2018/10/08	1	10.75	2	11.00	10.95	-1	991	-0.10%
2018/10/04	0	0.00	4	11.25	11.25	-4	1,011	-0.40%
2018/10/03	2	11.45	0	0.00	11.30	2	1,012	0.20%
2018/10/02	2	11.55	0	0.00	11.55	2	1,014	0.20%
2018/10/01	0	0.00	2	11.55	11.55	-2	1,019	-0.20%
2018/09/28	0	0.00	3	11.50	11.40	-3	1,033	-0.29%
2018/09/27	2	11.45	0	0.00	11.45	2	1,040	0.19%
2018/09/26	0	0.00	2	11.60	11.55	-2	1,052	-0.19%
2018/09/25	2	11.55	0	0.00	11.45	2	1,061	0.19%
2018/09/21	1	11.50	2	11.55	11.65	-1	1,067	-0.09%
2018/09/18	2	11.30	0	0.00	11.30	2	1,078	0.19%
2018/09/13	2	11.35	2	11.40	11.40	0	1,115	0.00%
2018/09/11	0	0.00	8	11.45	11.50	-8	1,170	-0.68%
2018/09/10	2	11.90	0	0.00	11.60	2	1,190	0.17%
2018/09/06	0	0.00	1	12.50	12.55	-1	1,217	-0.08%
2018/09/03	1	12.30	0	0.00	12.20	1	1,302	0.08%
2018/08/31	0	0.00	6	12.25	12.45	-6	1,318	-0.45%
2018/08/30	0	0.00	1	12.50	12.35	-1	1,371	-0.07%
2018/08/29	1	12.30	0	0.00	12.30	1	1,446	0.07%
2018/08/16	0	0.00	1	12.50	12.50	-1	2,570	-0.04%
2018/08/15	7	12.26	10	12.20	12.30	-3	2,602	-0.12%
2018/08/10	22	13.26	0	0.00	12.90	22	2,604	0.84%
2018/08/09	6	13.50	2	13.75	13.65	4	2,580	0.15%
2018/08/08	2	13.78	0	13.50	13.60	2	2,603	0.08%
2018/08/07	0	0.00	1	14.00	13.90	-1	2,608	-0.04%
2018/08/06	0	0.00	1	14.00	13.85	-1	2,600	-0.04%
2018/08/03	0	0.00	153	13.83	13.80	-153	2,614	-5.85%	大賣/鉅額交易
2018/08/02	21	14.16	1.1	13.95	13.90	19.9	2,625	0.76%
2018/08/01	0	0.00	3	14.10	14.35	-3	2,596	-0.12%
2018/07/30	1	13.30	0	0.00	13.30	1	2,560	0.04%
2018/07/27	1	13.60	0	0.00	13.70	1	2,554	0.04%
2018/07/26	4	13.95	44	13.79	13.60	-40	2,549	-1.57%
2018/07/25	22	13.92	0	0.00	13.95	22	2,543	0.86%
2018/07/24	10	13.85	19	13.47	13.85	-9	2,533	-0.36%
2018/07/23	13	13.65	0	0.00	13.45	13	2,531	0.51%
2018/07/20	10	13.92	0	0.00	13.80	10	2,530	0.40%
2018/07/19	6	14.12	5	13.90	13.90	1	2,515	0.04%
2018/07/18	18	14.12	7	13.99	14.05	11	2,508	0.44%
2018/07/17	47	14.11	12	14.08	14.00	35	2,504	1.40%
2018/07/16	37	14.65	24	14.28	14.60	13	2,467	0.53%
2018/07/13	25	12.55	7	13.08	13.45	18	2,337	0.77%
2018/07/12	3	12.25	0	0.00	12.25	3	2,322	0.13%
2018/07/09	1	12.25	0	0.00	12.45	1	2,343	0.04%
2018/07/05	2	12.35	0	0.00	12.35	2	2,339	0.09%
2018/07/04	2	12.80	0	0.00	12.65	2	2,348	0.09%
2018/07/02	0	0.00	2	13.40	13.20	-2	2,338	-0.09%
2018/06/29	1	13.05	0	0.00	13.15	1	2,337	0.04%
2018/06/27	0	0.00	1	13.35	13.15	-1	2,352	-0.04%
2018/06/25	1	13.40	0	0.00	13.10	1	2,345	0.04%
2018/06/22	1	13.40	1	13.60	13.45	0	2,347	0.00%
2018/06/21	0	0.00	1	13.80	13.60	-1	2,346	-0.04%
2018/06/20	2	13.53	1	13.60	13.60	1	2,352	0.04%
2018/06/19	1	14.55	12	14.52	14.30	-11	2,312	-0.48%
2018/06/15	0	0.00	2	14.65	14.80	-2	2,293	-0.09%
2018/06/14	4	14.26	1	14.15	14.15	3	2,251	0.13%
2018/06/13	1	14.10	0	0.00	14.00	1	2,246	0.04%
2018/06/12	4	14.45	1	14.50	14.20	3	2,234	0.13%
2018/06/11	2	14.28	3	14.15	14.10	-1	2,217	-0.05%
2018/06/08	1	14.65	6	14.65	14.60	-5	2,191	-0.23%
2018/06/07	2	14.88	56	14.85	14.80	-54	2,186	-2.47%
2018/06/06	3	14.95	2	14.90	15.10	1	2,157	0.05%
2018/06/05	2	14.70	6	14.55	14.70	-4	2,088	-0.19%
2018/06/04	56	14.94	1	14.70	14.70	55	2,062	2.67%
2018/06/01	6	14.53	1	14.35	14.30	5	2,029	0.25%
2018/05/31	27	14.92	10	15.00	14.70	17	1,961	0.87%
2018/05/30	5	14.96	4	15.09	15.35	1	1,847	0.05%
2018/05/29	27	15.24	61	15.38	15.70	-34	1,679	-2.02%
2018/05/28	13	13.74	35	13.44	14.30	-22	1,306	-1.68%
2018/05/25	36	12.81	1	12.55	13.05	35	1,166	3.00%
2018/05/24	0	0.00	2	12.20	12.20	-2	1,082	-0.18%
2018/05/23	16	12.38	0	0.00	12.30	16	1,086	1.47%
2018/05/22	10	12.35	3	12.23	12.65	7	1,056	0.66%
2018/05/18	1	11.50	0	0.00	11.50	1	1,036	0.10%
2018/05/17	0	0.00	2	11.80	11.60	-2	1,054	-0.19%
2018/05/16	4	11.75	5	11.70	11.80	-1	1,059	-0.09%
2018/05/15	4	11.45	4	11.65	11.55	0	1,050	0.00%
2018/05/14	2	11.45	3	11.58	11.40	-1	1,110	-0.09%
2018/05/11	11	11.60	0	0.00	11.50	11	1,137	0.97%
2018/05/10	1	11.35	1	11.70	11.60	0	1,137	0.00%
2018/05/09	11	11.33	4	11.13	11.55	7	1,135	0.62%
2018/05/07	2	10.70	0	0.00	10.75	2	1,194	0.17%
2018/05/04	0	0.00	2	10.90	10.75	-2	1,281	-0.16%
2018/05/03	2	10.70	0	0.00	10.75	2	1,327	0.15%
2018/04/30	2	10.80	2	10.85	10.90	0	1,382	0.00%
2018/04/26	15	11.20	0	0.00	10.75	15	1,575	0.95%
2018/04/25	0	0.00	10	10.85	10.85	-10	1,607	-0.62%
2018/04/18	1	11.50	5	11.60	11.65	-4	1,756	-0.23%
2018/04/17	2.5	11.64	0	0.00	11.40	2.5	1,764	0.14%
2018/04/02	0	0.00	5	11.85	11.90	-5	2,296	-0.22%
2018/03/29	0	0.00	20	12.09	12.00	-20	2,775	-0.72%
2018/03/28	0	0.00	5	12.21	12.20	-5	2,822	-0.18%
2018/03/27	1	12.25	0	0.00	12.35	1	2,841	0.04%
2018/03/23	0	0.00	8	12.55	12.40	-8	2,838	-0.28%
2018/03/22	1	13.05	0	0.00	12.90	1	2,825	0.04%
2018/03/19	0	0.00	20	13.00	12.95	-20	2,843	-0.70%
2018/03/14	0	0.00	1	13.10	13.00	-1	2,899	-0.03%
2018/03/12	3	12.90	1	12.80	12.80	2	2,938	0.07%
2018/03/09	1	12.90	0	0.00	12.95	1	2,974	0.03%
2018/03/07	2	13.00	0	0.00	12.90	2	3,024	0.07%
2018/03/05	0	0.00	2	13.30	13.05	-2	3,113	-0.06%
2018/03/02	2	13.20	0	0.00	13.20	2	3,304	0.06%
2018/03/01	1	13.35	3	13.35	13.35	-2	3,324	-0.06%
2018/02/27	3	13.63	7	13.60	13.45	-4	3,354	-0.12%
2018/02/26	1	13.75	3.1	13.65	13.65	-2.1	3,398	-0.06%
2018/02/23	7	13.86	0	0.00	13.75	7	3,459	0.20%
2018/02/22	0	0.00	1	13.70	13.70	-1	3,524	-0.03%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/09	1	12.75	1	13.00	13.35	0	3,575	0.00%
2018/02/08	0	0.00	3	13.65	13.65	-3	3,582	-0.08%
2018/02/07	3	13.95	1	14.10	13.95	2	3,590	0.06%
2018/02/06	8	13.71	16	13.58	13.60	-8	3,657	-0.22%
2018/02/05	8	14.84	1	14.90	14.95	7	3,698	0.19%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/02/01	6	15.58	7	15.54	15.55	-1	3,837	-0.03%
2018/01/31	3	15.53	4	15.59	15.55	-1	3,861	-0.03%
2018/01/30	6	15.97	0	0.00	15.70	6	3,919	0.15%
2018/01/29	1	16.10	11	15.93	16.15	-10	3,953	-0.25%
2018/01/26	7	15.64	15	15.72	15.55	-8	3,923	-0.20%
2018/01/25	0	0.00	6	15.50	15.30	-6	3,954	-0.15%
2018/01/24	8	15.53	10	15.45	15.45	-2	4,103	-0.05%
2018/01/23	17	16.04	11.8	16.30	15.85	5.2	4,214	0.12%
2018/01/22	1	15.05	27	15.64	15.90	-26	4,257	-0.61%
2018/01/19	2	15.40	7	15.23	15.20	-5	4,505	-0.11%
2018/01/18	15	15.61	0	0.00	15.55	15	4,836	0.31%
2018/01/17	5	15.75	1	15.70	15.75	4	4,940	0.08%
2018/01/16	40	15.78	12	16.01	15.95	28	4,929	0.57%
2018/01/15	0	0.00	7	15.44	15.40	-7	4,882	-0.14%
2018/01/12	0	0.00	32	15.35	15.35	-32	4,914	-0.65%
2018/01/11	1	15.45	0	0.00	15.40	1	5,006	0.02%
2018/01/10	0	0.00	37	15.18	15.15	-37	5,052	-0.73%
2018/01/09	2	15.28	0	0.00	15.35	2	5,136	0.04%
2018/01/08	4	15.58	10	15.74	15.50	-6	5,334	-0.11%
2018/01/05	0	0.00	1	16.35	16.10	-1	5,345	-0.02%
2018/01/04	6	16.13	29	16.59	16.80	-23	5,258	-0.44%
2018/01/02	12	15.53	1	15.80	15.45	11	5,017	0.22%