鈺創 (5351)-元大-府城券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間: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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	50.60	5	50.18	50.90	-5	5,927	-0.08%
2024/05/20	4.2	50.17	1	49.55	49.45	3.2	5,953	0.05%
2024/05/17	2	49.85	0	0.00	49.85	2	6,073	0.03%
2024/05/16	9.1	51.28	9.1	51.15	50.90	-0.1	5,997	0.00%
2024/05/14	0	0.00	3	47.65	47.75	-3	5,735	-0.05%
2024/05/13	3	45.47	2	45.35	45.60	1	5,841	0.02%
2024/05/10	0	44.75	0	0.00	45.35	0	5,894	0.00%
2024/05/09	7	45.33	4	44.68	44.50	3	5,900	0.05%
2024/05/08	0	0.00	1	47.85	48.05	-1	5,798	-0.02%
2024/04/30	1	47.90	0	0.00	47.90	1	5,986	0.02%
2024/04/29	0	48.30	2	47.75	48.55	-2	6,094	-0.03%
2024/04/26	0	47.75	0	0.00	47.45	0	6,198	0.00%
2024/04/25	0	0.00	0.1	47.60	47.55	-0.1	6,268	0.00%
2024/04/24	0	0.00	3	49.02	48.20	-3	6,378	-0.05%
2024/04/23	14	46.35	11	46.93	47.00	3	6,497	0.05%
2024/04/22	2	45.10	6	44.60	44.05	-4	6,937	-0.06%
2024/04/19	3	44.30	4.3	44.38	45.50	-1.3	7,481	-0.02%
2024/04/18	1	48.25	0	0.00	48.20	1	7,501	0.01%
2024/04/17	3.1	48.35	0	0.00	48.50	3.1	7,725	0.04%
2024/04/16	6	48.64	2	48.51	47.60	4	7,773	0.05%
2024/04/15	3	51.53	4	50.90	50.20	-1	7,719	-0.01%
2024/04/12	48.1	54.12	55	54.36	53.00	-6.9	7,663	-0.09%
2024/04/11	2	52.50	0	0.00	52.40	2	7,305	0.03%
2024/04/10	0	0.00	5	53.35	52.50	-5	7,296	-0.07%
2024/04/09	5	52.58	4	52.13	52.40	1	7,184	0.01%
2024/04/08	0	0.00	5	51.88	51.80	-5	7,232	-0.07%
2024/04/03	3	52.23	1	53.50	52.10	2	7,337	0.03%
2024/04/02	8	52.88	18	52.66	52.80	-10	7,671	-0.13%
2024/04/01	43	53.10	18	53.32	52.90	25	7,783	0.32%
2024/03/28	0	0.00	2	51.40	50.90	-2	7,748	-0.03%
2024/03/27	11	52.45	11	52.05	52.00	0	7,800	0.00%
2024/03/26	2	51.81	2	52.10	52.00	0	7,791	0.00%
2024/03/25	0	0.00	1	51.30	51.70	-1	7,732	-0.01%
2024/03/22	0	0.00	0.1	50.70	50.40	-0.1	7,963	0.00%
2024/03/21	0	50.70	6	50.17	50.50	-6	8,142	-0.07%
2024/03/20	2	49.58	3	49.98	50.20	-1	8,284	-0.01%
2024/03/19	3	48.60	0	0.00	48.60	3	8,636	0.03%
2024/03/18	7	48.47	0	0.00	48.60	7	8,724	0.08%
2024/03/15	1	48.60	0	0.00	48.45	1	8,966	0.01%
2024/03/14	1	48.30	0	0.00	49.35	1	9,565	0.01%
2024/03/13	14	49.36	0	0.00	49.05	14	10,178	0.14%
2024/03/12	1	51.10	0	0.00	51.00	1	10,233	0.01%
2024/03/11	0	0.00	3	50.70	51.00	-3	10,345	-0.03%
2024/03/08	2	48.60	0	0.00	49.00	2	10,442	0.02%
2024/03/07	2	50.00	0	49.60	49.50	2	10,625	0.02%
2024/03/06	0	0.00	2	50.80	50.60	-2	10,930	-0.02%
2024/03/05	2.4	51.89	7	52.60	51.40	-4.7	11,163	-0.04%
2024/03/04	5	53.40	21	52.86	52.70	-16	11,588	-0.14%
2024/03/01	10	53.85	2	53.95	52.80	8	12,189	0.07%
2024/02/29	7	54.54	4	54.70	53.80	3	12,476	0.02%
2024/02/27	11.4	53.72	11	54.36	54.00	0.4	13,345	0.00%
2024/02/26	14	53.17	10	53.34	53.50	4	14,202	0.03%
2024/02/23	9	52.80	9	51.30	51.30	0	14,639	0.00%
2024/02/22	3	52.43	2	52.95	52.10	1	15,525	0.01%
2024/02/21	1	52.40	1	52.80	52.30	0	15,791	0.00%
2024/02/20	8	53.31	12	52.82	52.60	-4	15,766	-0.03%
2024/02/19	0	0.00	1	50.90	51.30	-1	15,552	-0.01%
2024/02/16	3	50.17	1	50.90	50.80	2	15,717	0.01%
2024/02/15	2	48.48	0	0.00	48.55	2	15,673	0.01%
2024/02/05	12	48.31	1	48.00	48.00	11	15,706	0.07%
2024/02/02	0	0.00	3	50.67	50.30	-3	15,581	-0.02%
2024/02/01	0	0.00	2	50.60	50.80	-2	15,532	-0.01%
2024/01/31	0	0.00	2	51.20	51.20	-2	15,580	-0.01%
2024/01/30	0	0.00	2	51.30	51.30	-2	15,725	-0.01%
2024/01/29	0	0.00	1	51.90	51.90	-1	15,783	-0.01%
2024/01/26	2	51.65	0	0.00	51.30	2	15,783	0.01%
2024/01/25	10	52.52	7	51.50	51.50	3	15,778	0.02%
2024/01/24	3	53.20	1	53.20	52.60	2	15,725	0.01%
2024/01/23	9	54.20	8	53.71	53.70	1	15,682	0.01%
2024/01/22	1	53.40	1	54.20	54.20	0	15,614	0.00%
2024/01/19	15	53.03	0	0.00	52.20	15	15,520	0.10%
2024/01/18	0	0.00	1	53.40	52.40	-1	15,507	-0.01%
2024/01/17	5.1	53.50	1	53.70	53.50	4.1	15,608	0.03%
2024/01/16	22	54.80	17	55.20	54.30	5	15,416	0.03%
2024/01/15	51	55.16	43.8	56.11	57.20	7.2	14,896	0.05%
2024/01/12	0	0.00	34	53.34	52.90	-34	14,331	-0.24%
2024/01/11	3.2	53.13	8	53.18	53.20	-4.9	14,254	-0.03%
2024/01/10	1	52.30	1	52.00	52.00	0	14,077	0.00%
2024/01/09	1	50.80	0	0.00	51.20	1	14,025	0.01%
2024/01/08	6	52.17	17.8	52.27	51.60	-11.8	13,983	-0.08%
2024/01/05	6	51.43	1	51.40	51.70	5	13,948	0.04%
2024/01/04	2	50.85	0	0.00	50.60	2	13,983	0.01%
2024/01/03	0	0.00	4.1	51.89	51.20	-4.1	14,039	-0.03%
2024/01/02	0	0.00	5	52.90	52.50	-5	14,051	-0.04%
2023/12/29	7	53.91	10.2	53.95	54.00	-3.2	13,970	-0.02%
2023/12/28	16	54.04	20.2	54.23	53.80	-4.2	13,852	-0.03%
2023/12/27	10.2	52.56	13	52.72	53.20	-2.9	13,525	-0.02%
2023/12/26	3	52.30	6.3	51.74	51.60	-3.3	13,390	-0.02%
2023/12/25	5	50.58	0.4	51.10	50.80	4.6	13,279	0.03%
2023/12/22	1	51.50	0	0.00	51.10	1	13,230	0.01%
2023/12/21	2	51.50	4	50.70	50.70	-2	13,182	-0.02%
2023/12/20	2	51.25	0	0.00	51.00	2	13,115	0.02%
2023/12/19	1	51.40	1	51.10	51.00	0	13,050	0.00%
2023/12/18	1	53.70	1	53.50	53.50	0	12,753	0.00%
2023/12/15	3	53.17	1	52.50	52.50	2	12,512	0.02%
2023/12/14	20	54.50	20	53.82	53.20	0	12,311	0.00%
2023/12/13	10	53.27	7	53.60	53.60	3	11,917	0.03%
2023/12/12	12	54.19	14	53.59	53.30	-2	11,899	-0.02%
2023/12/11	17.1	55.12	32.5	54.52	53.90	-15.4	11,702	-0.13%
2023/12/08	38.1	53.10	31	54.09	53.80	7.1	11,084	0.06%
2023/12/07	8	50.98	8	49.90	49.80	0	10,438	0.00%
2023/12/06	5	50.94	1	50.20	51.00	4	10,354	0.04%
2023/12/05	9	50.97	9	50.04	50.00	0	10,287	0.00%
2023/12/04	14	52.11	5	51.30	51.10	9	10,257	0.09%
2023/12/01	14	53.54	16	53.34	52.80	-2	10,127	-0.02%
2023/11/30	12	53.24	17	53.49	53.10	-5	9,951	-0.05%
2023/11/29	21.2	52.72	7	53.10	53.80	14.2	9,716	0.15%
2023/11/28	20	52.26	22.2	52.69	52.60	-2.2	9,245	-0.02%
2023/11/27	17	51.14	20.3	51.62	50.40	-3.3	8,622	-0.04%
2023/11/24	33	54.52	28	53.76	53.50	5	8,249	0.06%
2023/11/22	4	49.78	27.1	49.36	50.20	-23.1	5,951	-0.39%
2023/11/21	20	49.51	12	50.83	48.20	8	5,352	0.15%
2023/11/20	3	46.08	8.1	47.39	47.95	-5.1	4,382	-0.12%
2023/11/17	0.4	43.60	0	0.00	43.60	0.4	4,030	0.01%
2023/11/16	0.1	43.70	5	43.65	43.50	-4.9	3,995	-0.12%
2023/11/15	7.2	44.43	7	44.40	43.95	0.2	3,944	0.01%
2023/11/14	5	43.70	5	43.88	43.95	0	3,733	0.00%
2023/11/10	0	0.00	1	43.15	42.45	-1	3,600	-0.03%
2023/11/08	2	43.15	0	0.00	42.90	2	3,588	0.06%
2023/11/07	21	43.80	25	43.94	43.95	-4	3,510	-0.11%
2023/11/06	3	43.55	4	43.63	43.60	-1	3,345	-0.03%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/02	1	42.20	1	42.25	42.15	0	3,269	0.00%
2023/11/01	1	41.85	0	0.00	41.40	1	3,258	0.03%
2023/10/31	2.3	41.00	2.4	41.16	40.80	-0.1	3,246	0.00%
2023/10/27	3	41.95	0	0.00	41.25	3	3,223	0.09%
2023/10/26	4	42.30	1	41.80	41.80	3	3,250	0.09%
2023/10/25	3	43.97	2	43.90	43.85	1	3,251	0.03%
2023/10/24	1	40.85	0	0.00	41.10	1	3,342	0.03%
2023/10/19	0	0.00	0.1	42.30	41.90	-0.1	3,520	0.00%
2023/10/18	2	42.70	1	42.80	42.20	1	3,518	0.03%
2023/10/17	0	0.00	8	43.19	42.30	-8	3,517	-0.23%
2023/10/16	0	0.00	1	42.65	42.10	-1	3,665	-0.03%
2023/10/13	0	0.00	4	43.53	43.15	-4	3,695	-0.11%
2023/10/12	3	42.60	1.1	43.70	43.75	1.9	3,758	0.05%
2023/10/11	4	42.61	8	42.14	42.05	-4	3,735	-0.11%
2023/10/06	4.1	42.70	5.3	42.82	43.45	-1.2	3,671	-0.03%
2023/10/05	1	41.90	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0	0.00	1	41.70	41.55	-1	3,606	-0.03%
2023/10/03	2	42.50	0	0.00	42.05	2	3,598	0.06%
2023/10/02	1	41.90	0	0.00	41.60	1	3,557	0.03%
2023/09/28	0	0.00	1	40.05	40.05	-1	3,522	-0.03%
2023/09/27	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/09/26	0	0.00	1	40.00	40.00	-1	3,531	-0.03%
2023/09/25	2	42.60	0	0.00	41.85	2	3,493	0.06%
2023/09/19	1	43.30	1	42.60	42.65	0	3,549	0.00%
2023/09/18	1	43.80	0	0.00	43.15	1	3,554	0.03%
2023/09/15	10	42.95	17	44.01	43.95	-7	3,572	-0.20%
2023/09/14	2	42.53	3	42.85	43.25	-1	3,515	-0.03%
2023/09/13	4	41.55	3	41.87	41.50	1	3,505	0.03%
2023/09/12	2	42.50	1	42.10	42.00	1	3,582	0.03%
2023/09/11	2	42.00	0	0.00	41.80	2	3,617	0.06%
2023/09/08	3	43.02	1	43.40	42.35	2	3,684	0.05%
2023/09/07	0	0.00	3	44.43	44.10	-3	3,710	-0.08%
2023/09/06	15	44.25	17	43.41	43.50	-2	3,614	-0.06%
2023/09/05	5	43.81	3	43.83	43.40	2	3,523	0.06%
2023/09/04	1	42.15	1	42.00	42.40	0	3,340	0.00%
2023/09/01	5	41.00	1	41.10	41.15	4	3,293	0.12%
2023/08/31	1	41.35	4	41.68	41.35	-3	3,266	-0.09%
2023/08/30	1	41.20	0	0.00	40.70	1	3,207	0.03%
2023/08/29	0	0.00	1	39.70	39.65	-1	3,229	-0.03%
2023/08/28	0	0.00	1	38.95	38.95	-1	3,278	-0.03%
2023/08/24	0	0.00	2	39.03	38.95	-2	3,530	-0.06%
2023/08/22	2	39.00	0	0.00	38.90	2	3,634	0.06%
2023/08/14	1	38.20	1.2	39.50	38.20	-0.2	3,789	-0.01%
2023/08/11	3	40.40	3	40.25	40.25	0	3,911	0.00%
2023/08/10	4	40.25	0	0.00	40.25	4	3,960	0.10%
2023/08/09	1	40.75	0	0.00	40.90	1	3,957	0.03%
2023/08/08	5	41.72	4	41.60	41.60	1	3,959	0.03%
2023/08/07	0	0.00	1	41.35	41.95	-1	3,956	-0.03%
2023/08/04	0	0.00	1	40.90	40.90	-1	3,960	-0.03%
2023/08/02	3.1	41.78	3	41.15	41.15	0.1	3,987	0.00%
2023/08/01	4	42.40	2	42.28	42.25	2	3,964	0.05%
2023/07/31	0	0.00	4	42.65	42.65	-4	3,998	-0.10%
2023/07/28	5	44.07	2	44.15	44.00	3	3,989	0.08%
2023/07/27	24	45.26	21	45.35	45.00	3	3,924	0.08%
2023/07/26	4	43.55	0	0.00	43.70	4	3,610	0.11%
2023/07/25	3	43.67	5	42.78	42.60	-2	3,529	-0.06%
2023/07/24	1	43.10	0	0.00	43.25	1	3,515	0.03%
2023/07/21	3	42.70	6	42.97	42.70	-3	3,497	-0.09%
2023/07/20	7	43.55	3.5	43.61	43.35	3.5	3,532	0.10%
2023/07/19	1	43.00	5	43.28	43.20	-4	3,479	-0.11%
2023/07/18	3.4	41.62	5	41.57	41.50	-1.6	3,366	-0.05%
2023/07/17	2	42.35	20	42.10	42.10	-18	3,377	-0.53%
2023/07/14	10	41.25	12	42.02	42.05	-2	3,321	-0.06%
2023/07/13	10	41.01	10	40.60	40.60	0	3,311	0.00%
2023/07/11	2	40.73	1	40.60	40.60	1	3,377	0.03%
2023/07/10	1	40.90	0	0.00	40.60	1	3,564	0.03%
2023/07/07	0.2	40.70	2	40.73	40.90	-1.8	3,764	-0.05%
2023/07/06	5	42.20	4	41.78	41.80	1	3,989	0.03%
2023/07/05	6	42.27	8	42.09	42.00	-2	4,029	-0.05%
2023/07/04	6	42.11	5	41.90	41.90	1	4,106	0.02%
2023/07/03	6	42.43	5	42.25	42.25	1	4,136	0.02%
2023/06/29	6	42.54	6	42.28	42.15	0	4,523	0.00%
2023/06/28	0	0.00	2	41.70	41.70	-2	4,534	-0.04%
2023/06/27	0.8	42.05	2	41.65	41.65	-1.2	4,594	-0.03%
2023/06/26	3	42.65	1	42.70	42.65	2	4,655	0.04%
2023/06/20	0	0.00	3	45.00	44.55	-3	5,025	-0.06%
2023/06/19	2	44.83	6	44.53	44.45	-4	5,051	-0.08%
2023/06/16	9	45.89	1	46.05	45.60	8	5,065	0.16%
2023/06/15	1	45.35	7	45.64	45.50	-6	5,010	-0.12%
2023/06/14	3	45.62	2	45.90	45.45	1	4,990	0.02%
2023/06/13	9	45.07	8	45.01	44.95	1	4,966	0.02%
2023/06/12	2	43.40	2	43.73	43.40	0	4,893	0.00%
2023/06/09	6	43.49	2	44.03	44.20	4	4,924	0.08%
2023/06/08	1	43.40	1	43.20	43.20	0	4,968	0.00%
2023/06/07	0	43.90	3	43.75	44.20	-3	5,035	-0.06%
2023/06/06	1	43.85	5	43.44	43.40	-4	5,144	-0.08%
2023/06/05	5	44.45	8	44.64	44.55	-3	5,204	-0.06%
2023/06/02	3	44.32	1	44.80	43.75	2	5,230	0.04%
2023/06/01	1	44.70	0	0.00	44.15	1	5,248	0.02%
2023/05/31	8	46.22	13	45.40	45.30	-5	5,333	-0.09%
2023/05/30	2	43.55	1	43.80	43.90	1	5,180	0.02%
2023/05/29	3	44.27	1	44.20	44.30	2	5,156	0.04%
2023/05/26	1	42.65	1	42.30	42.30	0	5,175	0.00%
2023/05/25	5	43.84	1	42.95	42.95	4	5,220	0.08%
2023/05/24	0	0.00	1	42.80	42.90	-1	5,232	-0.02%
2023/05/23	4	43.26	0	0.00	43.15	4	5,274	0.08%
2023/05/19	0	0.00	2	41.80	41.70	-2	5,344	-0.04%
2023/05/18	11	42.97	10	42.35	42.35	1	5,411	0.02%
2023/05/17	3	42.67	1	42.35	42.70	2	5,412	0.04%
2023/05/11	1	39.90	0	0.00	39.80	1	5,460	0.02%
2023/05/10	5	39.90	7	40.48	40.55	-2	5,578	-0.04%
2023/05/09	4	40.71	5.5	40.38	40.30	-1.5	5,652	-0.03%
2023/05/08	10	41.10	10	40.75	40.75	0	5,775	0.00%
2023/05/05	0.1	40.65	3	40.63	40.55	-2.9	6,488	-0.04%
2023/05/03	1	42.15	0	0.00	42.05	1	6,917	0.01%
2023/05/02	20	43.10	20	43.25	43.25	0	7,043	0.00%
2023/04/28	3	43.22	7	43.16	43.05	-4	7,117	-0.06%
2023/04/25	0	0.00	32	41.62	41.55	-32	7,110	-0.45%
2023/04/21	9	44.32	2	44.25	44.25	7	7,131	0.10%
2023/04/20	3.1	45.98	2	45.93	45.55	1.1	7,194	0.02%
2023/04/19	0	0.00	3.1	46.29	46.25	-3.1	7,245	-0.04%
2023/04/18	1	46.25	0	0.00	46.25	1	7,313	0.01%
2023/04/17	0	0.00	1	46.55	46.55	-1	7,442	-0.01%
2023/04/14	3	46.87	3.1	47.33	46.75	-0.1	7,485	0.00%
2023/04/13	18	48.60	11	47.15	47.15	7	7,464	0.09%
2023/04/12	46	49.08	12	49.32	49.45	34	7,295	0.47%
2023/04/11	1.1	48.39	4	47.63	48.40	-2.9	7,151	-0.04%
2023/04/10	16	46.89	12	46.45	46.45	4	7,133	0.06%
2023/04/07	2	47.75	3	47.63	47.25	-1	7,124	-0.01%
2023/04/06	0	0.00	1	46.82	47.05	-1	7,073	-0.01%
2023/03/31	25	47.03	36.2	47.97	47.40	-11.2	7,123	-0.16%
2023/03/30	2	47.20	0	0.00	46.60	2	6,883	0.03%
2023/03/29	0	0.00	1	45.20	45.30	-1	6,775	-0.01%
2023/03/28	0.6	45.93	0	0.00	45.00	0.6	6,792	0.01%
2023/03/27	8.5	46.80	2	47.50	46.40	6.5	6,758	0.10%
2023/03/24	2.2	47.93	5	47.62	47.55	-2.8	6,749	-0.04%
2023/03/23	5.1	46.29	8	46.10	47.25	-2.9	6,585	-0.04%
2023/03/22	3.7	44.94	0	0.00	44.60	3.7	6,383	0.06%
2023/03/21	2.3	44.32	2	44.25	44.50	0.3	6,379	0.00%
2023/03/20	5	43.30	4	43.50	43.75	1	6,379	0.02%
2023/03/17	11.1	42.76	11	42.43	42.40	0.1	6,415	0.00%
2023/03/16	6.2	42.52	0	0.00	42.20	6.2	6,449	0.10%
2023/03/15	3.1	44.30	3	43.75	43.55	0.1	6,491	0.00%
2023/03/14	2.6	44.07	1	43.80	43.75	1.6	6,575	0.02%
2023/03/13	1.5	44.26	1.1	44.80	44.80	0.4	6,666	0.01%
2023/03/10	13.5	46.14	5.1	46.17	45.50	8.5	6,818	0.12%
2023/03/09	5.2	48.40	4	48.60	47.50	1.2	7,277	0.02%
2023/03/08	7.1	48.47	5	48.35	48.35	2.1	7,514	0.03%
2023/03/07	4.2	48.41	3	48.20	48.35	1.2	7,530	0.02%
2023/03/06	1	48.40	2	48.25	48.10	-1	7,537	-0.01%
2023/03/03	4.3	48.01	3	48.35	48.05	1.3	7,607	0.02%
2023/03/02	15	47.40	17	47.23	47.15	-2	7,653	-0.03%
2023/03/01	0	0.00	1.5	46.97	46.95	-1.5	7,783	-0.02%
2023/02/24	10	48.60	3	46.92	47.20	7	8,332	0.08%
2023/02/23	14	47.67	11	48.00	48.00	3	8,294	0.04%
2023/02/22	2	46.70	0	0.00	47.00	2	8,496	0.02%
2023/02/21	1	47.65	4	47.96	47.75	-3	8,597	-0.03%
2023/02/20	12	47.97	12	47.85	47.80	0	8,852	0.00%
2023/02/17	6	47.33	10	47.61	47.75	-4	8,914	-0.04%
2023/02/16	15	46.36	13	47.37	47.70	2	8,979	0.02%
2023/02/15	11	46.39	11	45.86	45.85	0	9,173	0.00%
2023/02/14	1	47.00	0	0.00	46.40	1	9,329	0.01%
2023/02/10	3	47.30	2	46.95	46.25	1	10,012	0.01%
2023/02/09	1	47.80	0.1	48.30	47.40	0.9	10,143	0.01%
2023/02/08	5.1	48.67	7	48.53	48.25	-1.9	10,137	-0.02%
2023/02/07	2	48.25	1	48.15	48.05	1	10,081	0.01%
2023/02/06	7	47.50	1	47.75	48.00	6	10,100	0.06%
2023/02/03	17	48.91	27.2	48.84	48.00	-10.2	10,088	-0.10%
2023/02/02	16	46.72	37.5	46.92	46.95	-21.5	9,773	-0.22%
2023/02/01	4.1	44.44	24	45.69	44.85	-19.9	9,861	-0.20%
2023/01/31	3	44.75	5.3	44.30	45.10	-2.3	10,004	-0.02%
2023/01/30	2	43.13	5	43.60	43.55	-3	9,899	-0.03%
2023/01/17	1.1	41.60	2	41.60	41.55	-0.9	9,854	-0.01%
2023/01/16	3	41.67	0	0.00	41.60	3	9,901	0.03%
2023/01/13	5	42.65	6	42.25	42.15	-1	9,912	-0.01%
2023/01/12	2	43.63	0.1	43.45	42.65	1.9	9,879	0.02%
2023/01/11	1.1	43.75	0	0.00	43.40	1.1	9,875	0.01%
2023/01/10	12	43.49	0.1	44.35	43.20	11.9	9,870	0.12%
2023/01/09	11	43.43	4	43.90	43.10	7	9,794	0.07%
2023/01/06	5.1	42.90	1	42.75	42.75	4.1	9,753	0.04%
2023/01/05	5	42.46	7.2	42.40	42.80	-2.2	9,746	-0.02%
2023/01/04	0	0.00	7	42.06	41.95	-7	9,646	-0.07%
2023/01/03	10	40.64	3	40.87	40.85	7	9,627	0.07%
2022/12/30	1	39.65	0	0.00	39.50	1	9,640	0.01%
2022/12/29	2.1	39.57	0	0.00	40.05	2.1	9,685	0.02%
2022/12/28	5	42.05	16.1	41.90	41.05	-11.1	9,763	-0.11%
2022/12/27	4	41.35	5	41.10	41.10	-1	9,651	-0.01%
2022/12/23	1	40.50	3	39.77	40.70	-2	9,735	-0.02%
2022/12/22	2	39.40	3	39.47	39.20	-1	9,714	-0.01%
2022/12/20	1.1	39.41	0	40.70	39.00	1.1	9,774	0.01%
2022/12/19	0	40.40	1	40.55	40.55	-1	9,824	-0.01%
2022/12/16	5.1	40.09	1	40.30	40.10	4.1	9,835	0.04%
2022/12/15	1	41.85	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0	0.00	0	42.10	41.95	0	9,811	0.00%
2022/12/13	0.1	41.70	0	0.00	41.20	0.1	9,820	0.00%
2022/12/12	1	41.90	7	41.89	41.70	-6	9,859	-0.06%
2022/12/09	0	0.00	2	43.48	42.70	-2	9,860	-0.02%
2022/12/08	5	43.15	6	43.54	43.55	-1	9,829	-0.01%
2022/12/07	8.1	43.30	3	43.63	42.80	5.1	9,854	0.05%
2022/12/06	19	45.32	2	45.10	44.75	17	9,804	0.17%
2022/12/05	6	46.56	8	46.70	46.50	-2	9,717	-0.02%
2022/12/02	3.1	45.95	15	46.37	46.25	-12	9,591	-0.12%
2022/12/01	53	46.50	51.3	46.43	45.20	1.7	9,427	0.02%
2022/11/30	6	45.39	14.8	45.00	45.30	-8.8	8,980	-0.10%
2022/11/29	1	43.50	3.2	43.41	43.55	-2.2	8,727	-0.03%
2022/11/28	34	42.90	2	42.85	42.70	32	8,702	0.37%
2022/11/25	3	43.07	1	43.20	42.90	2	8,669	0.02%
2022/11/24	4	42.29	12	42.76	43.90	-8	8,568	-0.09%
2022/11/23	13.1	42.29	4	42.15	42.25	9.1	8,440	0.11%
2022/11/22	11	42.80	86.3	42.84	41.65	-75.3	8,306	-0.91%
2022/11/21	12	40.48	9	40.56	40.45	3	7,793	0.04%
2022/11/18	3	41.83	6	41.46	40.60	-3	7,794	-0.04%
2022/11/17	47	40.64	0	0.00	40.40	47	7,570	0.62%
2022/11/16	18	40.28	2.2	40.62	40.60	15.8	7,472	0.21%
2022/11/15	2	38.90	4	38.79	39.15	-2	7,217	-0.03%
2022/11/14	1	39.50	2	39.53	39.45	-1	7,152	-0.01%
2022/11/11	1	38.90	1.6	39.64	38.95	-0.6	7,086	-0.01%
2022/11/10	3.7	38.74	13	38.63	38.90	-9.3	6,848	-0.14%
2022/11/09	5	38.54	10	38.47	38.80	-5	6,755	-0.07%
2022/11/08	9.1	38.95	9.1	38.73	37.55	0	6,709	0.00%
2022/11/07	5	35.30	50.2	36.87	38.25	-45.2	6,292	-0.72%
2022/11/04	2.1	34.85	0	0.00	34.80	2.1	6,173	0.03%
2022/11/03	21	34.91	3	34.92	34.85	18	6,121	0.29%
2022/11/02	28	35.28	3.1	35.04	34.75	24.9	6,078	0.41%
2022/11/01	5	34.49	3	34.50	34.50	2	6,018	0.03%
2022/10/31	17	34.93	6	34.45	34.80	11	5,902	0.19%
2022/10/28	16.2	33.75	15.2	33.87	33.95	1	5,566	0.02%
2022/10/27	8	32.34	4	32.54	32.40	4	5,176	0.08%
2022/10/26	3	30.98	0	0.00	30.40	3	4,961	0.06%
2022/10/25	1	31.40	1	31.25	31.25	0	4,968	0.00%
2022/10/24	2	32.25	4.1	32.13	31.85	-2.1	4,995	-0.04%
2022/10/21	3	31.33	4	31.31	30.50	-1	5,021	-0.02%
2022/10/20	2	31.85	1	31.70	31.70	1	5,051	0.02%
2022/10/19	1	32.00	4	32.93	32.10	-3	5,119	-0.06%
2022/10/18	8	32.70	1	32.90	32.70	7	5,154	0.14%
2022/10/17	0	0.00	1	30.00	32.30	-1	5,289	-0.02%
2022/10/14	1.1	31.49	1	31.50	31.70	0.1	5,412	0.00%
2022/10/13	6	31.43	5	29.30	29.25	1	5,512	0.02%
2022/10/12	6	31.47	5	31.75	31.75	1	5,457	0.02%
2022/10/06	2	35.60	0	0.00	35.20	2	5,629	0.04%
2022/10/04	12	36.22	11	35.65	35.65	1	5,617	0.02%
2022/09/28	3.1	34.83	0	0.00	32.60	3.1	5,819	0.05%
2022/09/26	0.1	35.95	3	35.50	34.50	-2.9	6,078	-0.05%
2022/09/23	1	38.00	0	0.00	37.80	1	6,239	0.02%
2022/09/22	0.1	38.45	0	0.00	39.40	0.1	6,308	0.00%
2022/09/20	13	39.34	6	39.47	39.45	7	6,477	0.11%
2022/09/19	1	39.65	0	0.00	38.80	1	6,824	0.01%
2022/09/16	5	40.86	3	40.00	39.65	2	7,069	0.03%
2022/09/15	3.6	42.08	0	0.00	41.50	3.6	7,099	0.05%
2022/09/14	0.1	41.35	0	0.00	41.40	0.1	7,206	0.00%
2022/09/13	12	46.24	0	0.00	46.15	12	7,262	0.17%
2022/09/12	1	47.50	1	47.40	47.30	0	7,346	0.00%
2022/09/08	1	46.70	0	0.00	46.70	1	7,432	0.01%
2022/09/07	1	46.75	0	0.00	46.60	1	7,553	0.01%
2022/09/06	11	49.99	12	47.60	47.35	-1	7,572	-0.01%
2022/09/05	7	51.19	3	50.60	50.00	4	7,599	0.05%
2022/09/02	3.1	53.07	2	53.00	53.10	1.1	7,636	0.01%
2022/09/01	1	51.90	0	0.00	52.10	1	7,613	0.01%
2022/08/31	3	51.63	1	52.50	52.70	2	7,630	0.03%
2022/08/30	2	51.95	4	51.78	51.90	-2	7,728	-0.03%
2022/08/29	4	50.00	1	50.20	50.00	3	7,732	0.04%
2022/08/26	0	0.00	1	52.70	52.20	-1	7,805	-0.01%
2022/08/25	0	0.00	1	52.50	52.00	-1	8,220	-0.01%
2022/08/24	10	52.30	10	51.20	51.20	0	8,305	0.00%
2022/08/23	11	50.89	11	51.89	52.30	0	8,552	0.00%
2022/08/19	2	52.55	0	0.00	51.50	2	8,818	0.02%
2022/08/18	2	51.65	0	0.00	51.70	2	8,915	0.02%
2022/08/17	0	0.00	1	51.70	51.30	-1	9,106	-0.01%
2022/08/16	10.1	52.10	13	51.66	51.50	-3	9,326	-0.03%
2022/08/15	1	51.70	4.3	51.58	52.10	-3.3	9,447	-0.03%
2022/08/12	1	49.40	1.2	48.38	49.40	-0.2	9,588	0.00%
2022/08/11	10	48.00	10	48.65	47.15	0	9,883	0.00%
2022/08/10	1.1	47.66	0	0.00	47.25	1.1	10,563	0.01%
2022/08/08	1.1	48.03	0	0.00	48.45	1.1	11,091	0.01%
2022/08/05	1	48.55	1	48.35	48.30	0	11,205	0.00%
2022/08/04	0	0.00	1	46.30	47.65	-1	11,322	-0.01%
2022/08/03	1.1	48.27	0	0.00	47.95	1.1	11,415	0.01%
2022/08/02	4.1	49.45	3	49.53	49.85	1.1	11,556	0.01%
2022/07/29	2	51.90	2	51.60	51.30	0	11,832	0.00%
2022/07/28	14	52.47	13	50.95	50.50	1	12,076	0.01%
2022/07/27	1	50.60	2	51.10	51.80	-1	12,067	-0.01%
2022/07/26	11	51.28	10	50.80	50.60	1	12,082	0.01%
2022/07/25	2	53.20	2	53.70	53.10	0	12,159	0.00%
2022/07/22	1	53.60	1.1	54.05	53.50	-0.1	12,203	0.00%
2022/07/21	1	53.10	3	53.83	54.60	-2	12,211	-0.02%
2022/07/20	5.1	53.56	4	53.20	52.80	1.1	12,141	0.01%
2022/07/19	7	51.29	0	0.00	51.20	7	12,121	0.06%
2022/07/18	1.1	51.33	2	51.75	51.60	-0.9	12,265	-0.01%
2022/07/15	3	50.93	2	50.90	50.90	1	12,369	0.01%
2022/07/14	8	49.79	8	48.73	49.85	0	12,392	0.00%
2022/07/13	2	48.70	2	48.00	47.30	0	12,370	0.00%
2022/07/12	11.1	46.51	11.2	46.63	46.40	-0.1	12,471	0.00%
2022/07/08	1	50.70	3	51.17	50.20	-2	12,660	-0.02%
2022/07/07	3	49.97	4	48.50	49.85	-1	12,593	-0.01%
2022/07/06	2.2	47.59	1	47.30	47.05	1.2	12,540	0.01%
2022/07/05	16	49.56	16	49.14	49.85	0	12,587	0.00%
2022/07/04	6.1	49.83	7.1	49.34	48.70	-1	12,456	-0.01%
2022/07/01	2	52.50	4	52.53	49.50	-2	12,473	-0.02%
2022/06/30	3.1	55.86	0	0.00	55.00	3.1	12,261	0.03%
2022/06/29	0.2	57.60	1	58.20	57.90	-0.8	12,205	-0.01%
2022/06/28	2	60.00	4	59.95	59.30	-2	12,197	-0.02%
2022/06/27	8	61.70	11.1	61.85	61.60	-3.1	12,393	-0.03%
2022/06/24	14	59.26	12	59.01	59.30	2	12,246	0.02%
2022/06/23	15	55.57	16	56.37	55.80	-1	12,032	-0.01%
2022/06/22	7	56.59	5	58.30	56.30	2	12,226	0.02%
2022/06/21	9	58.83	7	59.66	59.70	2	12,337	0.02%
2022/06/20	14	61.29	12	58.30	57.80	2	12,706	0.02%
2022/06/17	3	61.77	1	62.10	62.90	2	12,700	0.02%
2022/06/16	16	63.59	13	62.35	62.00	3	12,794	0.02%
2022/06/14	6	63.78	4	63.80	64.60	2	13,111	0.02%
2022/06/13	3.1	64.20	1	64.80	63.80	2.1	13,131	0.02%
2022/06/10	6	67.33	1	67.10	67.40	5	13,181	0.04%
2022/06/09	1	68.40	0	0.00	68.40	1	13,263	0.01%
2022/06/08	9	69.88	6.1	68.43	69.10	2.9	13,355	0.02%
2022/06/07	13	68.39	1	68.40	68.40	12	13,423	0.09%
2022/06/06	3.2	68.99	0	0.00	68.90	3.2	13,620	0.02%
2022/06/02	52.3	71.60	61.4	71.59	70.40	-9.1	13,962	-0.07%
2022/06/01	8.1	69.93	6.2	69.42	69.30	1.9	13,802	0.01%
2022/05/31	22.3	69.48	9	69.61	68.90	13.3	14,118	0.09%
2022/05/30	3	69.30	1	68.90	68.60	2	14,668	0.01%
2022/05/27	3	68.20	8	68.58	68.30	-5	14,961	-0.03%
2022/05/26	29	67.22	7.2	66.79	66.60	21.8	14,941	0.15%
2022/05/25	20.1	68.20	23	67.83	67.80	-2.9	15,077	-0.02%
2022/05/24	18	68.11	13	66.02	65.80	5	15,192	0.03%
2022/05/23	11.1	69.00	19.1	68.29	68.00	-8	15,277	-0.05%
2022/05/20	45	69.09	41.3	68.23	68.10	3.7	15,435	0.02%
2022/05/19	22.3	67.63	14.7	68.13	70.00	7.7	15,942	0.05%
2022/05/18	34.2	69.14	14	68.91	67.20	20.2	16,525	0.12%
2022/05/17	29.3	67.03	58	66.40	68.30	-28.7	16,955	-0.17%
2022/05/16	29.1	63.22	11	62.21	62.10	18.1	16,809	0.11%
2022/05/13	2.1	62.28	7	61.63	61.90	-4.9	16,839	-0.03%
2022/05/12	0.1	60.60	0	0.00	59.00	0.1	16,891	0.00%
2022/05/10	2	61.60	1	60.00	62.00	1	17,418	0.01%
2022/05/09	28	65.23	0	0.00	62.70	28	17,530	0.16%
2022/05/06	9	65.51	9	66.19	66.80	0	17,569	0.00%
2022/05/05	21	65.61	24.1	67.24	67.90	-3.1	17,534	-0.02%
2022/05/03	1	63.50	11	63.47	63.70	-10	17,458	-0.06%
2022/04/29	12.1	62.06	4	63.48	61.80	8.1	17,637	0.05%
2022/04/28	0	0.00	1	61.60	60.60	-1	17,631	-0.01%
2022/04/27	4.2	58.70	3	61.57	60.70	1.2	17,644	0.01%
2022/04/26	0	0.00	20	64.22	62.00	-20	17,537	-0.11%
2022/04/25	13.3	64.15	15	64.49	64.10	-1.7	17,601	-0.01%
2022/04/22	5.1	67.75	11	67.00	67.20	-5.9	17,733	-0.03%
2022/04/21	43.1	69.19	33	67.32	70.00	10.1	17,835	0.06%
2022/04/20	2.1	64.28	2	64.90	66.10	0.1	17,915	0.00%
2022/04/19	3.1	65.35	1.1	66.35	64.40	2	18,028	0.01%
2022/04/18	27.3	64.58	6	65.37	66.00	21.3	18,329	0.12%
2022/04/15	12.5	66.47	1	65.70	65.50	11.5	18,381	0.06%
2022/04/14	6.1	70.25	1	70.10	70.30	5.1	18,490	0.03%
2022/04/13	4	72.20	7	72.17	72.00	-3	18,664	-0.02%
2022/04/12	1	70.50	7	71.37	71.10	-6	18,955	-0.03%
2022/04/11	20.2	73.72	33	71.86	70.60	-12.8	19,130	-0.07%
2022/04/08	23	75.53	43	75.59	74.90	-20	19,137	-0.10%
2022/04/07	1.1	78.53	0	0.00	74.60	1.1	19,217	0.01%
2022/04/06	1.1	79.80	0	0.00	79.50	1.1	19,293	0.01%
2022/04/01	24	80.03	21	80.41	81.00	3	19,567	0.02%
2022/03/31	6.6	81.96	0	0.00	80.50	6.6	19,790	0.03%
2022/03/30	20.1	84.50	7	84.66	83.00	13.1	20,213	0.06%
2022/03/29	41	83.29	43.6	83.76	83.50	-2.6	20,437	-0.01%
2022/03/28	23	79.64	21	80.37	81.60	2	21,423	0.01%
2022/03/25	36.2	83.36	43	82.17	80.90	-6.8	22,329	-0.03%
2022/03/24	38.2	82.75	40	83.19	84.00	-1.8	23,498	-0.01%
2022/03/23	36	83.44	43	84.18	83.00	-7	24,950	-0.03%
2022/03/22	20	79.30	24	79.78	80.30	-4	26,654	-0.02%
2022/03/21	40	79.96	29	79.16	79.40	11	28,217	0.04%
2022/03/18	2	78.35	3.6	78.84	78.90	-1.6	28,579	-0.01%
2022/03/17	24	78.13	24	78.90	78.80	0	28,921	0.00%
2022/03/16	1	76.00	4	73.75	73.70	-3	29,336	-0.01%
2022/03/15	1	74.40	20	73.00	73.40	-19	31,129	-0.06%
2022/03/11	0	0.00	1	77.60	77.60	-1	31,698	0.00%
2022/03/10	21	79.10	24	78.78	78.60	-3	31,936	-0.01%
2022/03/09	29.1	76.65	31	75.75	76.50	-1.9	32,439	-0.01%
2022/03/08	2	76.85	4.1	75.73	74.00	-2.1	32,770	-0.01%
2022/03/07	5.1	80.41	25	82.08	79.40	-19.9	32,888	-0.06%
2022/03/04	37	86.81	43	86.21	85.10	-6	33,745	-0.02%
2022/03/03	72.1	87.47	82.3	86.79	85.90	-10.2	33,963	-0.03%
2022/03/02	36	83.48	19	84.94	85.40	17	33,910	0.05%
2022/03/01	8	80.73	10	81.83	82.20	-2	34,540	-0.01%
2022/02/25	14.2	79.88	14	80.12	78.80	0.2	35,296	0.00%
2022/02/24	4.1	77.86	3	79.97	77.60	1.1	35,937	0.00%
2022/02/23	11	82.77	8	82.64	83.10	3	35,821	0.01%
2022/02/22	12.1	82.68	17	82.42	80.80	-4.9	35,758	-0.01%
2022/02/21	54.4	88.20	50	87.87	85.00	4.4	35,579	0.01%
2022/02/18	67.2	86.95	31	86.75	87.90	36.2	34,946	0.10%
2022/02/17	48.2	84.15	37.2	84.14	84.40	11	34,383	0.03%
2022/02/16	9	79.41	19	80.27	81.90	-10	33,448	-0.03%
2022/02/15	3	76.77	1	74.10	74.50	2	33,416	0.01%
2022/02/14	5	78.50	7	77.48	76.50	-2	33,624	-0.01%
2022/02/11	10	81.04	12	81.03	80.80	-2	33,718	-0.01%
2022/02/10	29	80.68	21	81.40	81.60	8	33,827	0.02%
2022/02/09	6.8	77.03	5	77.90	77.80	1.8	33,619	0.01%
2022/02/08	2	75.20	1	75.50	76.00	1	33,705	0.00%
2022/02/07	5	72.40	3	72.53	73.00	2	36,036	0.01%
2022/01/26	9	71.27	8	71.38	70.80	1	38,056	0.00%
2022/01/25	1.2	70.93	0	0.00	70.70	1.2	39,434	0.00%
2022/01/24	17	71.37	17	71.94	73.90	0	39,393	0.00%
2022/01/21	1	76.40	1	74.80	74.30	0	40,412	0.00%
2022/01/20	1	78.80	1	78.10	78.10	0	41,216	0.00%
2022/01/19	0	0.00	5.4	77.67	78.80	-5.4	42,442	-0.01%
2022/01/18	10	79.69	52.4	80.22	78.50	-42.4	44,432	-0.10%
2022/01/17	5	78.50	7	78.66	79.50	-2	45,506	0.00%
2022/01/14	2	76.05	1	75.10	76.90	1	46,498	0.00%
2022/01/13	1	75.61	2	76.31	76.70	-1	48,107	0.00%
2022/01/12	1	79.20	3	78.93	78.30	-2	48,652	0.00%
2022/01/11	6	77.63	5.5	77.47	77.50	0.6	48,746	0.00%
2022/01/10	4.2	80.21	6	79.98	81.30	-1.8	48,443	0.00%
2022/01/07	3	82.33	2	82.50	81.30	1	48,328	0.00%
2022/01/06	22.2	85.32	18	85.46	86.00	4.2	48,177	0.01%
2022/01/05	18	85.06	13	86.71	84.40	5	48,157	0.01%
2022/01/04	6	90.95	6	90.10	88.10	0	48,013	0.00%
2022/01/03	7	91.30	6	90.87	91.90	1	48,235	0.00%
2021/12/30	4	90.88	1.5	90.70	90.40	2.6	48,191	0.01%
2021/12/29	35	91.28	17.6	90.97	91.50	17.5	48,315	0.04%
2021/12/28	11.5	91.75	6	91.35	90.60	5.5	48,344	0.01%
2021/12/27	14	92.82	18	92.30	92.10	-4	48,372	-0.01%
2021/12/24	42	93.33	32	93.78	92.40	10	48,445	0.02%
2021/12/23	46.2	93.32	46	93.42	93.20	0.2	48,136	0.00%
2021/12/22	80.2	96.61	73.1	94.93	93.20	7.1	47,821	0.01%
2021/12/21	62.1	95.09	68	94.65	94.50	-6	46,950	-0.01%
2021/12/20	105.2	94.55	106	94.73	92.20	-0.9	46,584	0.00%	大買/大賣/
2021/12/17	100	94.16	78	93.86	91.90	22	45,674	0.05%
2021/12/16	85.2	94.38	100.3	96.39	99.90	-15.1	44,484	-0.03%
2021/12/15	63.5	87.34	72	87.83	90.90	-8.5	42,683	-0.02%
2021/12/14	7.2	83.25	12	83.64	83.30	-4.8	41,401	-0.01%
2021/12/13	15	84.51	10.5	82.70	82.20	4.5	41,340	0.01%
2021/12/10	42	88.26	39	87.18	85.10	3	40,959	0.01%
2021/12/09	50.3	89.74	62	89.65	87.90	-11.7	40,319	-0.03%
2021/12/08	6	86.68	14	84.91	84.50	-8	38,530	-0.02%
2021/12/07	34.2	87.04	26	86.25	85.00	8.2	38,521	0.02%
2021/12/06	7	86.14	6	86.13	86.30	1	38,274	0.00%
2021/12/03	23.1	88.04	21	86.90	87.60	2.1	38,237	0.01%
2021/12/02	26	88.41	32	86.74	84.20	-6	38,006	-0.02%
2021/12/01	32	87.85	22	87.93	90.00	10	37,940	0.03%
2021/11/30	41.1	89.45	35	91.00	87.30	6.1	38,752	0.02%
2021/11/29	18	83.23	21	82.29	85.50	-3	39,393	-0.01%
2021/11/26	40	83.54	45.3	84.00	83.60	-5.3	39,293	-0.01%
2021/11/25	68.1	91.11	50	89.87	86.60	18.1	38,770	0.05%
2021/11/24	32	89.11	64	88.34	87.50	-32	37,925	-0.08%
2021/11/23	48	92.64	22.9	93.23	90.90	25.1	37,256	0.07%
2021/11/22	51.1	100.58	17	101.97	101.00	34.1	36,538	0.09%
2021/11/19	22	97.48	18	96.13	97.80	4	36,553	0.01%
2021/11/18	1	94.50	22	94.27	91.50	-21	36,690	-0.06%
2021/11/17	5	89.80	25	91.35	90.10	-20	36,818	-0.05%
2021/11/16	6	88.95	121	88.49	90.00	-115	36,964	-0.31%	大賣/鉅額交易
2021/11/15	3.5	80.27	33.1	82.87	82.00	-29.6	37,188	-0.08%
2021/11/12	6.1	78.48	9	79.78	81.50	-2.9	37,436	-0.01%
2021/11/11	8	77.65	9	77.44	76.20	-1	37,598	0.00%
2021/11/10	7.4	81.89	71	82.16	82.50	-63.6	37,702	-0.17%
2021/11/09	9.6	81.81	33.1	80.96	80.50	-23.5	37,964	-0.06%
2021/11/08	21.1	79.44	41.1	78.22	82.50	-20.1	37,930	-0.05%
2021/11/05	2.1	73.96	5	73.38	75.80	-3	38,188	-0.01%
2021/11/04	141	78.36	89	78.07	75.00	52	38,440	0.14%	大買/
2021/11/03	50.4	72.82	48.7	71.07	77.80	1.7	36,561	0.00%
2021/11/02	17	71.13	15	71.38	71.80	2	34,760	0.01%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	30	58.25	66	58.43	59.40	-36	34,515	-0.10%
2021/10/28	37	55.10	47	54.99	54.00	-10	33,702	-0.03%
2021/10/27	113	54.44	98	54.67	54.80	15	33,550	0.04%	大買/
2021/10/26	91.1	54.46	115.1	54.31	53.30	-24	33,331	-0.07%	大賣/
2021/10/25	95	51.98	94	52.11	51.90	1	32,523	0.00%
2021/10/22	123	50.00	118.1	50.41	49.25	4.9	32,386	0.02%	大買/大賣/
2021/10/21	171	49.51	174	49.71	50.10	-3	31,665	-0.01%	大買/大賣/
2021/10/20	15	45.65	41.3	45.89	47.80	-26.3	30,731	-0.09%
2021/10/19	20	44.43	5	44.27	43.70	15	31,667	0.05%
2021/10/18	4	41.99	1	42.80	42.35	3	32,925	0.01%
2021/10/15	2.1	41.90	0	0.00	41.70	2.1	33,757	0.01%
2021/10/14	1	40.40	2	41.38	40.90	-1	34,392	0.00%
2021/10/13	1.3	41.56	3	41.97	41.25	-1.7	34,686	0.00%
2021/10/12	3	44.25	5	44.58	44.35	-2	35,497	-0.01%
2021/10/08	27	44.03	18	44.39	44.00	9	37,557	0.02%
2021/10/07	12	41.37	15	41.75	41.90	-3	37,643	-0.01%
2021/10/06	5	41.41	4	40.05	40.10	1	37,892	0.00%
2021/10/05	18	38.84	26	40.34	41.40	-8	38,082	-0.02%
2021/10/04	30	41.40	17	39.95	39.00	13	38,070	0.03%
2021/10/01	10	44.88	20	43.33	42.50	-10	38,249	-0.03%
2021/09/30	11	44.64	17	44.77	45.55	-6	38,951	-0.02%
2021/09/29	21	44.61	32	44.20	43.90	-11	40,389	-0.03%
2021/09/28	61	47.18	74	46.85	45.95	-13	40,608	-0.03%
2021/09/27	100	47.66	98	47.82	47.50	2	40,485	0.00%
2021/09/24	20	46.81	22	47.02	47.40	-2	40,029	0.00%
2021/09/23	9	46.09	24	46.16	45.30	-15	39,699	-0.04%
2021/09/22	24	44.80	26	45.22	45.00	-2	39,650	-0.01%
2021/09/17	26	44.26	7	44.96	44.60	19	39,727	0.05%
2021/09/16	37	43.87	36	43.93	43.70	1	39,486	0.00%
2021/09/15	0	0.00	6	41.93	41.65	-6	39,011	-0.02%
2021/09/14	5	43.30	8	43.13	43.00	-3	39,015	-0.01%
2021/09/13	6	43.92	6	43.79	43.75	0	38,950	0.00%
2021/09/10	14	44.18	12	44.09	44.40	2	38,865	0.01%
2021/09/09	2	42.90	8	43.16	43.05	-6	38,532	-0.02%
2021/09/08	15	42.47	23	42.65	42.65	-8	38,393	-0.02%
2021/09/07	32	43.04	39	42.76	41.95	-7	38,114	-0.02%
2021/09/06	24	46.16	23	45.12	44.65	1	37,693	0.00%
2021/09/03	95	47.29	38	47.09	47.75	57	37,222	0.15%
2021/09/02	113	46.12	113	46.10	44.40	0	35,997	0.00%	大買/大賣/
2021/09/01	24	44.28	24	44.94	46.00	0	34,383	0.00%
2021/08/31	11.1	40.64	6	41.51	41.85	5.1	33,858	0.01%
2021/08/30	6	40.87	5	40.39	41.00	1	33,717	0.00%
2021/08/27	7	39.60	11	39.97	39.30	-4	33,513	-0.01%
2021/08/26	5	40.50	1	40.90	40.65	4	33,343	0.01%
2021/08/25	22.1	41.58	31	41.91	41.75	-8.9	33,178	-0.03%
2021/08/24	3	43.23	9	43.05	41.10	-6	33,030	-0.02%
2021/08/23	19	42.29	3	42.02	41.90	16	32,748	0.05%
2021/08/20	3	40.93	4	40.65	41.25	-1	32,606	0.00%
2021/08/19	17	40.82	14	41.36	39.70	3	32,280	0.01%
2021/08/18	26	38.68	40	40.02	41.45	-14	31,676	-0.04%
2021/08/17	31.5	39.54	10	38.38	37.70	21.5	31,272	0.07%
2021/08/16	24	39.96	64	40.35	40.85	-40	30,935	-0.13%
2021/08/13	31	41.46	15	40.99	40.15	16	30,465	0.05%
2021/08/12	11	44.50	18.1	44.35	44.60	-7.1	29,937	-0.02%
2021/08/11	32.1	45.62	31	45.27	43.70	1.1	29,652	0.00%
2021/08/10	3	48.10	8	48.03	47.00	-5	29,092	-0.02%
2021/08/09	27	47.51	29.7	47.77	46.75	-2.7	28,531	-0.01%
2021/08/06	7.5	51.65	1	52.60	50.30	6.5	27,954	0.02%
2021/08/05	18.2	52.13	8	52.21	51.60	10.2	27,647	0.04%
2021/08/04	28	52.09	32	52.33	52.10	-4	27,390	-0.01%
2021/08/03	16	50.27	5	50.84	50.00	11	26,617	0.04%
2021/08/02	27.8	51.14	24	50.94	51.20	3.8	26,334	0.01%
2021/07/30	21	49.87	34	50.97	49.30	-13	25,659	-0.05%
2021/07/29	30	49.39	33.5	49.33	48.35	-3.5	24,635	-0.01%
2021/07/28	60	48.99	36	49.17	48.35	24	23,531	0.10%
2021/07/27	7	52.60	20.7	53.57	53.70	-13.7	22,725	-0.06%
2021/07/26	47	47.51	48	47.97	48.90	-1	22,499	0.00%
2021/07/23	50	46.94	46.9	47.49	45.50	3.1	21,927	0.01%
2021/07/22	30.1	43.34	30	44.45	45.85	0.1	20,763	0.00%
2021/07/21	37.2	40.54	104.2	40.66	41.70	-67	19,908	-0.34%	大賣/
2021/07/20	32	38.86	21.4	38.47	37.95	10.6	19,913	0.05%
2021/07/19	6	38.23	9	38.08	37.65	-3	19,397	-0.02%
2021/07/16	83.4	38.79	79	39.00	38.20	4.4	19,134	0.02%
2021/07/15	60.5	37.05	43	37.01	38.10	17.5	18,300	0.10%
2021/07/14	2	34.63	24	33.96	35.75	-22	16,131	-0.14%
2021/07/13	7	34.11	13	33.73	32.50	-6	15,611	-0.04%
2021/07/12	23	33.87	6	34.56	33.40	17	15,289	0.11%
2021/07/09	8	33.78	9	34.32	34.00	-1	14,899	-0.01%
2021/07/08	16.4	34.91	13	34.42	34.00	3.4	14,827	0.02%
2021/07/07	41	34.81	54	34.32	35.10	-13	14,547	-0.09%
2021/07/06	24	33.77	131	34.74	34.70	-107	13,853	-0.77%	大賣/鉅額交易
2021/07/05	20	31.03	16	31.27	31.90	4	12,818	0.03%
2021/07/02	7	28.96	0	0.00	29.00	7	12,647	0.06%
2021/07/01	1	29.00	5	29.01	28.30	-4	12,890	-0.03%
2021/06/30	14	28.54	5	28.80	28.90	9	12,945	0.07%
2021/06/29	27	29.14	19	28.73	28.60	8	13,017	0.06%
2021/06/28	23	28.27	44	27.96	29.25	-21	12,711	-0.17%
2021/06/25	11	26.34	14	26.76	26.60	-3	12,251	-0.02%
2021/06/24	1	25.75	0	0.00	25.65	1	12,114	0.01%
2021/06/23	0	0.00	3	25.80	25.95	-3	12,149	-0.02%
2021/06/22	3	25.65	5	25.84	25.10	-2	12,156	-0.02%
2021/06/21	9	26.04	0	0.00	25.70	9	12,131	0.07%
2021/06/18	15	27.01	0	0.00	26.80	15	12,212	0.12%
2021/06/17	0	0.00	22	26.87	27.00	-22	12,184	-0.18%
2021/06/16	8	26.38	0	0.00	26.00	8	12,135	0.07%
2021/06/15	0	0.00	11	26.94	26.85	-11	12,105	-0.09%
2021/06/11	2	26.30	1	26.30	26.45	1	12,121	0.01%
2021/06/10	23	26.39	0	0.00	26.25	23	12,153	0.19%
2021/06/09	9	26.68	36	26.97	26.95	-27	12,165	-0.22%
2021/06/08	0	0.00	4	26.45	26.40	-4	11,988	-0.03%
2021/06/07	41	26.16	29	26.31	25.85	12	11,947	0.10%
2021/06/04	3	25.90	10	25.95	26.10	-7	11,855	-0.06%
2021/06/03	10	25.78	13	26.34	25.95	-3	11,841	-0.03%
2021/06/02	12	25.75	10	26.05	25.55	2	11,831	0.02%
2021/06/01	11	26.43	0	0.00	26.20	11	11,793	0.09%
2021/05/31	5	25.85	12	26.25	26.50	-7	11,751	-0.06%
2021/05/28	17	25.33	9	25.54	25.55	8	11,981	0.07%
2021/05/27	0	0.00	8	23.95	24.30	-8	11,942	-0.07%
2021/05/26	6	23.58	0	0.00	23.75	6	11,945	0.05%
2021/05/25	17	23.91	12	23.95	23.60	5	11,982	0.04%
2021/05/24	2	23.13	17	22.64	23.25	-15	12,050	-0.12%
2021/05/21	10	22.05	0	0.00	21.95	10	11,999	0.08%
2021/05/20	7	21.54	5	22.10	21.35	2	12,096	0.02%
2021/05/19	1	21.65	6	21.88	22.10	-5	12,097	-0.04%
2021/05/18	5	21.20	0	0.00	21.80	5	12,151	0.04%
2021/05/14	9	23.09	2	23.65	22.10	7	12,055	0.06%
2021/05/13	1	22.75	0	0.00	22.50	1	11,986	0.01%
2021/05/12	13	23.45	8	24.31	22.75	5	11,919	0.04%
2021/05/11	18	25.56	24	26.26	25.25	-6	11,737	-0.05%
2021/05/10	22	28.01	13	28.25	27.80	9	11,608	0.08%
2021/05/07	7	26.40	6	27.35	27.20	1	11,453	0.01%
2021/05/06	13	25.23	35	25.75	25.60	-22	11,383	-0.19%
2021/05/05	6	25.68	6	26.68	25.00	0	11,293	0.00%
2021/05/04	25	26.86	9	26.83	26.20	16	11,135	0.14%
2021/05/03	11	29.06	5	28.85	28.85	6	10,869	0.06%
2021/04/29	35	30.72	12	31.15	30.60	23	10,593	0.22%
2021/04/28	29	32.03	15	32.05	31.80	14	10,243	0.14%
2021/04/27	29	30.64	29	31.10	30.55	0	9,693	0.00%
2021/04/26	20.8	29.05	38	29.26	29.75	-17.2	8,976	-0.19%
2021/04/23	25	26.79	6	25.87	27.05	19	8,051	0.24%
2021/04/22	5.1	25.23	0	0.00	25.20	5.1	7,897	0.06%
2021/04/21	1.1	26.81	10	26.50	26.75	-8.9	7,743	-0.11%
2021/04/20	10	26.10	20	25.95	25.65	-10	7,542	-0.13%
2021/04/19	0	0.00	2	25.15	24.90	-2	7,507	-0.03%
2021/04/16	2	25.25	0	0.00	24.90	2	7,506	0.03%
2021/04/15	3	24.85	0	0.00	25.20	3	7,505	0.04%
2021/04/14	0	25.57	4	25.70	24.65	-4	7,507	-0.05%
2021/04/13	0	0.00	2	26.88	25.65	-2	7,429	-0.03%
2021/04/12	38	28.87	39	28.26	27.60	-1	7,244	-0.01%
2021/04/09	8	27.83	4	27.21	27.35	4	7,006	0.06%
2021/04/08	0	26.35	129.5	26.37	26.10	-129.5	6,539	-1.98%	大賣/鉅額交易
2021/04/07	124	25.91	11	25.00	26.90	113	6,411	1.76%	大買/鉅額交易
2021/04/06	2	24.03	3	24.90	24.55	-1	6,453	-0.02%
2021/04/01	0	0.00	7	24.29	24.40	-7	6,650	-0.11%
2021/03/31	4	23.34	8	23.52	23.05	-4	6,498	-0.06%
2021/03/29	5	22.60	0	0.00	22.40	5	6,634	0.08%
2021/03/26	4	22.49	0	0.00	22.40	4	6,809	0.06%
2021/03/25	11	22.79	1	23.10	22.75	10	6,999	0.14%
2021/03/23	10	23.98	14	24.29	23.70	-4	7,298	-0.05%
2021/03/22	0	0.00	3	24.10	23.80	-3	7,206	-0.04%
2021/03/19	0	0.00	6	23.78	23.75	-6	7,246	-0.08%
2021/03/18	3	23.75	0	0.00	23.60	3	7,317	0.04%
2021/03/17	12	23.98	15	23.95	23.60	-3	7,592	-0.04%
2021/03/16	3	23.90	0	0.00	23.60	3	7,732	0.04%
2021/03/15	27	23.74	20	23.63	24.20	7	7,843	0.09%
2021/03/10	7	22.28	0	0.00	22.00	7	8,925	0.08%
2021/03/09	8	22.30	0	0.00	22.05	8	9,104	0.09%
2021/03/08	4	22.50	5	23.15	22.00	-1	9,446	-0.01%
2021/03/05	16	22.47	1	22.55	22.50	15	9,853	0.15%
2021/03/04	1	22.90	0	0.00	22.80	1	10,065	0.01%
2021/03/03	4	24.48	5	24.70	23.15	-1	10,324	-0.01%
2021/03/02	5	24.05	5	25.30	25.30	0	10,218	0.00%
2021/02/26	3	22.95	0	0.00	23.00	3	10,230	0.03%
2021/02/25	8	24.06	0	0.00	23.55	8	10,884	0.07%
2021/02/24	10	23.95	20	24.42	24.25	-10	10,966	-0.09%
2021/02/22	7	23.84	10	24.00	23.90	-3	10,788	-0.03%
2021/02/19	0	0.00	6	22.88	23.10	-6	10,673	-0.06%
2021/02/18	0	0.00	1	22.60	22.85	-1	10,663	-0.01%
2021/02/17	5	21.65	6	21.95	22.45	-1	10,550	-0.01%
2021/02/05	0	0.00	2	21.10	20.85	-2	10,475	-0.02%
2021/02/04	1	21.35	1	21.25	20.95	0	10,468	0.00%
2021/02/03	1	21.35	0	0.00	21.05	1	10,451	0.01%
2021/02/01	7	20.11	4	20.19	20.05	3	10,433	0.03%
2021/01/29	11	21.00	0	0.00	20.60	11	10,480	0.10%
2021/01/28	14	21.56	1	21.65	21.40	13	10,481	0.12%
2021/01/19	0	0.00	1	21.70	22.00	-1	10,310	-0.01%
2021/01/18	2	21.18	1	20.80	21.50	1	10,283	0.01%
2021/01/15	15	22.15	0	0.00	21.90	15	10,273	0.15%
2021/01/14	4	22.99	5	22.80	23.25	-1	10,208	-0.01%
2021/01/13	3	22.30	1	22.50	22.65	2	10,221	0.02%
2021/01/12	7	22.21	1	22.50	21.75	6	10,497	0.06%
2021/01/08	1	22.45	0	0.00	22.50	1	10,420	0.01%
2021/01/07	0	0.00	5	23.25	23.00	-5	10,327	-0.05%
2021/01/06	17	22.88	2	22.30	22.75	15	10,263	0.15%
2021/01/05	6	23.99	5	23.65	23.70	1	10,140	0.01%
2021/01/04	3	24.15	2	24.30	24.00	1	10,074	0.01%
2020/12/31	3	24.65	14	24.78	24.40	-11	9,957	-0.11%
2020/12/30	17	25.22	15	25.35	25.10	2	9,864	0.02%
2020/12/29	27	25.97	52.1	26.50	25.00	-25.1	9,700	-0.26%
2020/12/28	23	25.63	60	25.84	27.10	-37	9,191	-0.40%
2020/12/25	30	24.75	25	24.71	24.65	5	8,791	0.06%
2020/12/24	23	25.20	19	24.73	24.60	4	8,713	0.05%
2020/12/23	1	24.00	0	0.00	24.35	1	8,513	0.01%
2020/12/22	0	0.00	1	25.15	23.55	-1	8,524	-0.01%
2020/12/21	2	24.58	22	24.53	24.55	-20	8,407	-0.24%
2020/12/18	2	24.23	4	24.21	24.25	-2	8,315	-0.02%
2020/12/17	26	24.01	12	24.49	23.60	14	8,165	0.17%
2020/12/16	2	23.20	0	0.00	22.95	2	7,958	0.03%
2020/12/15	15	23.68	5	22.85	22.75	10	7,936	0.13%
2020/12/14	0	0.00	19	24.48	23.85	-19	7,872	-0.24%
2020/12/11	9	23.92	30	24.61	24.30	-21	7,860	-0.27%
2020/12/10	26	23.55	0	0.00	23.50	26	7,593	0.34%
2020/12/09	3	24.65	3	24.80	24.65	0	7,409	0.00%
2020/12/08	11	25.16	21.5	25.08	25.30	-10.5	7,259	-0.14%
2020/12/07	19	24.08	2.2	24.34	24.50	16.8	6,682	0.25%
2020/12/04	1.5	21.70	6	21.69	22.30	-4.5	6,248	-0.07%
2020/12/03	6	21.00	0	0.00	20.30	6	6,111	0.10%
2020/12/02	3	21.72	18	21.89	21.45	-15	6,069	-0.25%
2020/12/01	44	20.86	47	21.32	21.40	-3	6,135	-0.05%
2020/11/30	10	20.27	11	20.05	20.20	-1	5,683	-0.02%
2020/11/27	2	19.95	16	19.88	19.95	-14	5,517	-0.25%
2020/11/26	8	18.88	4	19.13	19.10	4	5,195	0.08%
2020/11/25	26	18.11	21	18.06	18.15	5	4,977	0.10%
2020/11/24	10	18.70	7	18.92	18.45	3	4,843	0.06%
2020/11/23	0	0.00	8	18.44	19.00	-8	4,156	-0.19%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/18	3	16.40	0	0.00	16.45	3	3,954	0.08%
2020/11/17	5	16.55	0	0.00	16.50	5	4,041	0.12%
2020/11/16	5	16.90	0	0.00	16.60	5	4,140	0.12%
2020/11/13	0	0.00	1	16.65	16.45	-1	4,152	-0.02%
2020/11/11	0.3	16.65	0	0.00	16.65	0.3	4,168	0.01%
2020/11/09	6	17.68	1	17.45	17.45	5	4,150	0.12%
2020/11/06	1	17.55	5	17.50	17.60	-4	4,154	-0.10%
2020/11/04	0	0.00	5	17.35	17.25	-5	4,071	-0.12%
2020/10/29	4	17.19	0	0.00	17.15	4	4,245	0.09%
2020/10/28	1	17.80	2	17.73	17.65	-1	4,385	-0.02%
2020/10/27	2	17.93	2	17.75	17.70	0	4,427	0.00%
2020/10/26	6	18.83	1	18.95	18.95	5	4,387	0.11%
2020/10/22	6	19.10	0	0.00	18.35	6	4,398	0.14%
2020/10/21	2	19.15	2	18.95	19.00	0	4,391	0.00%
2020/10/20	1	20.15	1	20.25	19.85	0	4,334	0.00%
2020/10/19	1	18.40	1	19.05	19.05	0	4,077	0.00%
2020/10/16	1	17.90	1	17.40	17.35	0	4,197	0.00%
2020/10/15	0	0.00	0.5	17.50	17.55	-0.5	4,225	-0.01%
2020/10/13	1	17.40	1	17.05	17.05	0	4,797	0.00%
2020/10/12	0	0.00	1	17.15	17.15	-1	4,845	-0.02%
2020/10/08	0.5	17.20	0	0.00	17.20	0.5	4,954	0.01%
2020/10/07	2	17.63	2	17.83	17.50	0	5,256	0.00%
2020/10/06	1	17.15	1	17.05	17.30	0	5,375	0.00%
2020/09/29	3	16.30	13	16.25	15.55	-10	5,449	-0.18%
2020/09/16	7	9.45	1	9.41	9.41	6	5,542	0.11%
2020/09/15	4	9.81	4	9.70	9.69	0	5,444	0.00%
2020/09/14	2	9.55	3	10.10	10.15	-1	5,374	-0.02%
2020/09/11	12	9.44	0	0.00	9.50	12	5,211	0.23%
2020/09/10	1	9.91	4	9.88	9.80	-3	5,174	-0.06%
2020/09/09	4	9.98	1	9.99	9.99	3	5,154	0.06%
2020/09/08	0	0.00	1	10.00	9.98	-1	5,201	-0.02%
2020/09/07	12	10.47	0	0.00	10.05	12	5,180	0.23%
2020/09/03	0	0.00	3	10.30	10.25	-3	5,135	-0.06%
2020/09/01	1	10.15	2	10.10	10.05	-1	5,150	-0.02%
2020/08/31	0	0.00	1	10.05	10.05	-1	5,140	-0.02%
2020/08/28	0	0.00	3	10.35	10.30	-3	5,215	-0.06%
2020/08/27	0	0.00	24	10.35	10.25	-24	5,453	-0.44%
2020/08/26	63	11.33	13	10.84	10.60	50	5,289	0.95%
2020/08/25	0	0.00	12	11.30	11.30	-12	4,870	-0.25%
2020/08/21	10	9.22	0	0.00	9.38	10	4,749	0.21%
2020/08/20	23	9.37	5	9.49	9.22	18	4,736	0.38%
2020/08/19	21	9.91	0	0.00	9.94	21	4,687	0.45%
2020/08/18	0	0.00	10	9.90	9.87	-10	4,663	-0.21%
2020/08/14	1	9.80	8	9.80	9.80	-7	4,642	-0.15%
2020/08/13	16	9.91	2	10.00	9.86	14	4,635	0.30%
2020/08/12	16	9.90	2	9.91	10.10	14	4,617	0.30%
2020/08/11	12	9.90	7	10.40	10.40	5	4,521	0.11%
2020/08/10	5	9.58	0	0.00	9.46	5	4,401	0.11%
2020/08/07	0.4	9.65	2	9.70	9.66	-1.6	4,395	-0.04%
2020/08/06	5	9.78	3	9.77	9.74	2	4,390	0.05%
2020/08/05	0	0.00	3	9.84	9.85	-3	4,378	-0.07%
2020/08/03	5	9.78	0	0.00	9.77	5	4,362	0.11%
2020/07/29	0	0.00	5	9.46	9.82	-5	4,343	-0.12%
2020/07/28	8	10.01	4	9.84	9.51	4	4,339	0.09%
2020/07/27	14	10.14	7	10.10	10.10	7	4,318	0.16%
2020/07/24	8	10.51	3	10.50	10.45	5	4,274	0.12%
2020/07/23	11	10.62	20	11.54	11.05	-9	4,198	-0.21%
2020/07/22	1	10.65	3	10.50	11.00	-2	4,048	-0.05%
2020/07/21	6	10.34	0	0.00	10.60	6	3,991	0.15%
2020/07/20	3	9.12	0	0.00	10.10	3	3,962	0.08%
2020/07/17	0	0.00	1	9.95	9.95	-1	3,936	-0.03%
2020/07/16	1	10.30	0	0.00	10.35	1	3,912	0.03%
2020/07/15	3	10.25	1	10.80	10.25	2	3,905	0.05%
2020/07/14	4	10.70	4	10.66	10.60	0	3,919	0.00%
2020/07/13	24	10.66	11	9.62	11.45	13	3,884	0.33%
2020/07/10	7	10.90	0	0.00	10.65	7	3,708	0.19%
2020/07/09	6	11.83	29	11.87	11.80	-23	3,645	-0.63%
2020/07/08	43	13.54	21	13.40	13.10	22	3,509	0.63%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	13	11.14	1	11.40	11.40	12	3,002	0.40%
2020/07/03	6	10.11	77	10.22	10.40	-71	2,902	-2.45%
2020/07/02	5	9.23	17	9.44	9.47	-12	2,592	-0.46%
2020/07/01	8	8.37	1	8.61	8.61	7	2,418	0.29%
2020/06/29	12	7.84	0	0.00	7.82	12	2,285	0.53%
2020/06/24	11	7.95	6	8.14	7.96	5	2,243	0.22%
2020/06/23	10	8.09	0	0.00	8.37	10	2,162	0.46%
2020/06/19	20	7.79	2	7.85	7.73	18	2,072	0.87%
2020/06/18	20	7.83	0	0.00	7.84	20	2,045	0.98%
2020/06/17	6	7.94	0	0.00	7.89	6	2,033	0.30%
2020/06/16	6	7.90	1	7.93	7.99	5	2,014	0.25%
2020/06/15	1	7.82	6	7.91	8.10	-5	1,981	-0.25%
2020/06/12	8	7.06	7	7.26	7.40	1	1,893	0.05%
2020/06/11	7	7.55	14	7.51	7.50	-7	1,869	-0.37%
2020/06/10	9	8.06	0	0.00	7.90	9	1,823	0.49%
2020/06/09	8	8.09	7	8.28	8.20	1	1,772	0.06%
2020/06/05	8	7.86	6	8.03	8.04	2	1,673	0.12%
2020/06/04	0	0.00	2	8.05	8.19	-2	1,633	-0.12%
2020/06/03	6	8.08	5	8.25	8.25	1	1,531	0.07%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/29	2	6.19	0	0.00	6.20	2	1,234	0.16%
2020/05/28	1	6.19	0	0.00	6.15	1	1,262	0.08%
2020/05/27	1	6.09	0	0.00	6.08	1	1,300	0.08%
2020/05/25	0	0.00	21	6.03	6.10	-21	1,449	-1.45%
2020/05/20	0	0.00	6	6.25	6.20	-6	1,479	-0.41%
2020/05/15	0	0.00	8	6.40	6.22	-8	1,454	-0.55%
2020/05/12	5	6.71	0	0.00	6.73	5	1,399	0.36%
2020/05/07	0	0.00	9	6.59	6.55	-9	1,359	-0.66%
2020/05/06	3	6.79	0	0.00	6.64	3	1,353	0.22%
2020/05/04	5	6.50	6	6.52	6.52	-1	1,328	-0.08%
2020/04/29	0	0.00	3	6.28	6.32	-3	1,278	-0.23%
2020/04/28	4	6.26	0	0.00	6.20	4	1,285	0.31%
2020/04/22	5	5.81	5	5.92	6.05	0	1,307	0.00%
2020/04/21	5	6.08	5	6.12	6.10	0	1,293	0.00%
2020/04/20	0	0.00	3	6.37	6.37	-3	1,276	-0.23%
2020/04/17	5	6.65	4	6.89	6.53	1	1,265	0.08%
2020/04/16	5	6.15	8.1	6.21	6.49	-3.1	1,214	-0.26%
2020/04/15	2	5.95	0	0.00	5.90	2	1,172	0.17%
2020/04/14	5.1	5.67	0	0.00	5.65	5.1	1,150	0.44%
2020/04/08	0	0.00	5	5.46	5.58	-5	1,136	-0.44%
2020/04/07	0	0.00	5	5.10	5.18	-5	1,124	-0.44%
2020/04/01	3	5.17	0	0.00	5.12	3	1,183	0.25%
2020/03/31	2	5.00	0	0.00	4.91	2	1,202	0.17%
2020/03/24	0	0.00	2	4.56	4.56	-2	1,377	-0.15%
2020/03/10	0	0.00	2	6.13	6.25	-2	1,484	-0.13%
2020/03/09	0	0.00	2	5.85	5.74	-2	1,484	-0.13%
2020/03/05	0	0.00	9	6.61	6.57	-9	1,445	-0.62%
2020/03/03	0	0.00	25	6.85	6.75	-25	1,419	-1.76%
2020/03/02	0	6.62	0	0.00	6.70	0	1,393	0.00%
2020/02/27	0	0.00	14.8	6.93	7.06	-14.8	1,355	-1.09%
2020/02/26	0	0.00	150	7.46	7.46	-150	1,243	-12.06%	大賣/鉅額交易
2020/01/17	2	10.30	0	0.00	10.25	2	1,183	0.17%
2020/01/14	0	0.00	5	10.40	10.45	-5	1,187	-0.42%
2020/01/02	0	0.00	2	10.95	10.85	-2	1,163	-0.17%
2019/12/30	0	0.00	1	10.90	10.90	-1	1,141	-0.09%
2019/12/27	0	0.00	1	10.60	10.60	-1	1,087	-0.09%
2019/12/26	10	10.25	0	0.00	10.30	10	1,070	0.93%
2019/12/23	10	10.75	0	0.00	10.70	10	1,024	0.98%
2019/12/20	2	10.85	10	10.93	10.85	-8	992	-0.81%
2019/12/19	20	10.65	6	10.60	10.65	14	869	1.61%
2019/12/18	1	10.40	0	0.00	10.45	1	815	0.12%
2019/12/17	13	10.35	3	10.35	10.40	10	782	1.28%
2019/12/16	10	9.82	0	0.00	9.87	10	721	1.39%
2019/12/13	58	9.85	0	0.00	9.80	58	714	8.12%
2019/12/12	12	9.90	0	0.00	9.87	12	710	1.69%
2019/12/11	3	10.00	0	0.00	9.97	3	702	0.43%
2019/12/10	0	0.00	1	9.88	9.88	-1	679	-0.15%
2019/12/09	11	9.48	0	0.00	9.47	11	639	1.72%
2019/12/06	39	9.51	0	0.00	9.49	39	643	6.06%
2019/12/05	0	0.00	1	9.54	9.69	-1	635	-0.16%
2019/12/04	4	9.57	0	0.00	9.57	4	641	0.62%
2019/11/29	0	0.00	1	9.42	9.30	-1	643	-0.16%
2019/11/26	1	9.42	0	0.00	9.37	1	633	0.16%
2019/11/21	1	9.07	0	0.00	9.07	1	592	0.17%
2019/11/11	1	9.25	0	0.00	9.26	1	581	0.17%
2019/10/14	1	10.30	0	0.00	10.30	1	718	0.14%
2019/10/07	1	10.40	0	0.00	10.35	1	775	0.13%
2019/10/03	5	10.50	0	0.00	10.45	5	781	0.64%
2019/09/10	0	0.00	8	10.70	10.70	-8	851	-0.94%
2019/09/06	0	0.00	5	11.15	11.00	-5	854	-0.59%
2019/09/05	0	0.00	2	10.93	11.25	-2	842	-0.24%
2019/08/30	0	0.00	0.2	10.80	10.85	-0.2	864	-0.02%
2019/08/23	1	10.70	0	0.00	10.65	1	1,031	0.10%
2019/08/22	2	10.68	0	0.00	10.75	2	1,032	0.19%
2019/08/19	6	10.70	0	0.00	10.75	6	1,102	0.54%
2019/08/08	0	0.00	5	10.70	10.70	-5	1,306	-0.38%
2019/08/06	6	10.50	0	0.00	10.45	6	1,306	0.46%
2019/07/25	0	0.00	1.8	11.79	11.80	-1.8	1,249	-0.14%
2019/07/24	0	0.00	6.1	11.53	11.60	-6.1	1,163	-0.52%
2019/07/22	0	0.00	1	11.25	11.20	-1	1,125	-0.09%
2019/07/19	2	11.43	3	11.40	11.35	-1	1,120	-0.09%
2019/06/24	2	10.50	0	0.00	10.55	2	1,063	0.19%
2019/06/19	3	10.55	0	0.00	10.60	3	1,065	0.28%
2019/06/03	0	0.00	6	11.63	11.85	-6	996	-0.60%
2019/05/31	0	0.00	3	11.45	11.45	-3	921	-0.33%
2019/05/24	3	10.85	4	11.01	11.05	-1	913	-0.11%
2019/05/23	1	11.10	6	11.18	11.05	-5	991	-0.50%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/20	0	0.00	2	8.80	9.13	-2	798	-0.25%
2019/05/14	3	8.79	0	0.00	9.14	3	819	0.37%
2019/04/30	2	9.80	0	0.00	9.83	2	782	0.26%
2019/04/26	2	9.98	0	0.00	9.99	2	779	0.26%
2019/04/11	0	0.00	3	10.05	10.05	-3	681	-0.44%
2019/04/09	0	0.00	1	10.35	10.35	-1	667	-0.15%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/15	1	10.55	0	0.00	10.55	1	775	0.13%
2019/03/14	1	10.70	0	0.00	10.75	1	764	0.13%
2019/03/11	5	10.80	0	0.00	11.10	5	762	0.66%
2019/03/04	2	10.70	0	0.00	10.80	2	746	0.27%
2019/02/22	0	0.00	7	11.41	11.40	-7	666	-1.05%
2019/02/13	1	9.20	0	0.00	9.20	1	493	0.20%
2019/02/12	1	9.16	0	0.00	9.13	1	491	0.20%
2019/01/10	0	0.00	20	9.59	9.53	-20	546	-3.66%
2018/12/25	0	0.00	7	9.95	9.98	-7	577	-1.21%
2018/12/17	4	10.35	0	0.00	10.40	4	484	0.83%
2018/12/04	7	9.42	0	0.00	9.32	7	475	1.47%
2018/11/22	4	8.90	0	0.00	8.81	4	503	0.79%
2018/11/01	1	9.04	0	0.00	9.00	1	670	0.15%
2018/10/30	10	8.15	0	0.00	8.15	10	681	1.47%
2018/10/29	5	8.13	0	0.00	8.07	5	691	0.72%
2018/10/25	2	8.25	0	0.00	8.07	2	774	0.26%
2018/10/16	1	9.82	0	0.00	9.82	1	787	0.13%
2018/10/11	40	9.68	0	0.00	9.68	40	839	4.77%
2018/10/09	5	10.80	0	0.00	10.75	5	861	0.58%
2018/10/05	20	10.80	0	0.00	10.80	20	1,014	1.97%
2018/10/04	0	0.00	10	11.25	11.25	-10	1,011	-0.99%
2018/09/27	10	11.45	0	0.00	11.45	10	1,040	0.96%
2018/09/21	2	11.55	5	11.70	11.65	-3	1,067	-0.28%
2018/09/17	0.1	11.45	0	0.00	11.35	0.1	1,100	0.01%
2018/09/12	7	11.35	0	0.00	11.30	7	1,123	0.62%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/10	5	11.50	0	0.00	11.60	5	1,190	0.42%
2018/09/07	1	12.50	0	0.00	12.35	1	1,221	0.08%
2018/09/06	0	0.00	5	12.50	12.55	-5	1,217	-0.41%
2018/09/03	5	12.20	0	0.00	12.20	5	1,302	0.38%
2018/08/27	0	0.00	5	12.55	12.50	-5	1,548	-0.32%
2018/08/20	5	12.20	0	0.00	12.25	5	2,472	0.20%
2018/08/14	0	0.00	8	12.65	12.55	-8	2,643	-0.30%
2018/08/13	8	12.10	0	0.00	12.30	8	2,638	0.30%
2018/08/10	10	13.00	0	0.00	12.90	10	2,604	0.38%
2018/08/01	0	0.00	5	14.35	14.35	-5	2,596	-0.19%
2018/07/31	5	13.30	0	0.00	13.25	5	2,561	0.20%
2018/07/26	5	13.65	1	13.75	13.60	4	2,549	0.16%
2018/07/19	5	13.85	0	0.00	13.90	5	2,515	0.20%
2018/07/17	20	14.20	0	0.00	14.00	20	2,504	0.80%
2018/07/16	0	0.00	51	14.61	14.60	-51	2,467	-2.07%
2018/07/13	0	0.00	10	12.80	13.45	-10	2,337	-0.43%
2018/07/06	5	12.00	0	0.00	12.30	5	2,349	0.21%
2018/07/04	5	12.65	0	0.00	12.65	5	2,348	0.21%
2018/07/03	10	13.00	0	0.00	12.90	10	2,339	0.43%
2018/07/02	0	0.00	20	13.15	13.20	-20	2,338	-0.86%
2018/06/26	7	12.70	0	0.00	13.05	7	2,357	0.30%
2018/06/20	6	13.50	0	0.00	13.60	6	2,352	0.26%
2018/06/15	0	0.00	5	14.60	14.80	-5	2,293	-0.22%
2018/06/12	1	14.25	0	0.00	14.20	1	2,234	0.04%
2018/06/11	5	14.10	0	0.00	14.10	5	2,217	0.23%
2018/06/08	5	14.60	0	0.00	14.60	5	2,191	0.23%
2018/06/06	0	0.00	7	15.02	15.10	-7	2,157	-0.32%
2018/06/04	0	0.00	5	14.70	14.70	-5	2,062	-0.24%
2018/06/01	25	14.31	0	0.00	14.30	25	2,029	1.23%
2018/05/31	28	14.80	0	0.00	14.70	28	1,961	1.43%
2018/05/30	105	14.95	0	0.00	15.35	105	1,847	5.68%	大買/鉅額交易
2018/05/29	0	0.00	225	15.59	15.70	-225	1,679	-13.40%	大賣/鉅額交易
2018/05/28	10	14.09	8	13.34	14.30	2	1,306	0.15%
2018/05/25	0	0.00	1	13.25	13.05	-1	1,166	-0.09%
2018/05/23	0	0.00	1	12.25	12.30	-1	1,086	-0.09%
2018/05/11	10	11.64	0	0.00	11.50	10	1,137	0.88%
2018/05/08	0	10.80	0	0.00	10.85	0	1,139	0.00%
2018/05/02	0	0.00	2	10.85	10.85	-2	1,348	-0.15%
2018/04/27	1	10.75	0	0.00	10.75	1	1,489	0.07%
2018/04/26	0	10.85	0	0.00	10.75	0	1,575	0.00%
2018/04/16	0	11.70	0	0.00	11.80	0	1,784	0.00%
2018/04/10	0	11.70	0	0.00	11.80	0	2,199	0.00%
2018/04/09	2	11.80	0	0.00	11.80	2	2,226	0.09%
2018/03/29	8	12.03	0	0.00	12.00	8	2,775	0.29%
2018/03/23	5.1	12.45	0	0.00	12.40	5.1	2,838	0.18%
2018/03/16	0	0.00	1	13.00	12.90	-1	2,854	-0.04%
2018/03/09	1	12.90	0	0.00	12.95	1	2,974	0.03%
2018/03/07	1	12.85	0	0.00	12.90	1	3,024	0.03%
2018/03/05	5	13.10	0	0.00	13.05	5	3,113	0.16%
2018/02/08	1	13.65	1	13.65	13.65	0	3,582	0.00%
2018/02/06	5	13.85	0	0.00	13.60	5	3,657	0.14%
2018/02/05	5	14.90	0	0.00	14.95	5	3,698	0.14%
2018/02/02	5	15.40	1	15.40	15.40	4	3,765	0.11%
2018/02/01	1	15.50	1	15.55	15.55	0	3,837	0.00%
2018/01/30	5	15.76	0	0.00	15.70	5	3,919	0.13%
2018/01/29	0	0.00	9	16.00	16.15	-9	3,953	-0.23%
2018/01/25	3	15.35	0	0.00	15.30	3	3,954	0.08%
2018/01/24	4	15.45	0	0.00	15.45	4	4,103	0.10%
2018/01/22	0	0.00	6	15.75	15.90	-6	4,257	-0.14%
2018/01/19	5	15.30	0	0.00	15.20	5	4,505	0.11%
2018/01/18	3	15.55	0	0.00	15.55	3	4,836	0.06%
2018/01/16	0	0.00	5	15.92	15.95	-5	4,929	-0.10%
2018/01/10	3	15.40	0	0.00	15.15	3	5,052	0.06%
2018/01/08	4	15.58	8.9	15.78	15.50	-4.9	5,334	-0.09%
2018/01/05	0	0.00	3	16.20	16.10	-3	5,345	-0.06%
2018/01/04	7	16.09	4	16.30	16.80	3	5,258	0.06%