鈺創 (5351)-元大-大里券商分點個股進出

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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	14	49.95	12	50.42	50.90	2	5,927	0.03%
2024/05/20	18	50.20	9	49.74	49.45	9	5,953	0.15%
2024/05/17	18	49.97	18.1	49.86	49.85	-0.1	6,073	0.00%
2024/05/16	34.1	50.69	43.1	50.68	50.90	-9	5,997	-0.15%
2024/05/15	5	47.66	4.5	47.80	47.75	0.5	5,717	0.01%
2024/05/14	0.2	47.70	4	47.68	47.75	-3.8	5,735	-0.07%
2024/05/13	4	45.57	7	45.42	45.60	-3	5,841	-0.05%
2024/05/10	5	44.29	6	44.58	45.35	-1	5,894	-0.02%
2024/05/09	11.1	45.22	32	45.43	44.50	-20.9	5,900	-0.35%
2024/05/08	3	47.97	3.1	47.92	48.05	-0.1	5,798	0.00%
2024/05/07	14	48.14	6	48.26	48.00	8	5,832	0.14%
2024/05/06	3.1	48.23	7	48.39	48.30	-3.9	5,826	-0.07%
2024/05/03	5	48.02	6.2	47.95	47.60	-1.2	5,841	-0.02%
2024/05/02	2	47.63	2.5	48.12	47.80	-0.5	5,913	-0.01%
2024/04/30	5	48.05	2	47.93	47.90	3	5,986	0.05%
2024/04/29	3.1	47.91	4	48.26	48.55	-0.9	6,094	-0.01%
2024/04/26	17	47.84	5	47.51	47.45	12	6,198	0.19%
2024/04/25	1	48.10	4	47.76	47.55	-3	6,268	-0.05%
2024/04/24	5.1	48.88	8	48.81	48.20	-2.9	6,378	-0.05%
2024/04/23	6.1	46.77	13.4	46.78	47.00	-7.3	6,497	-0.11%
2024/04/22	5	46.39	0	0.00	44.05	5	6,937	0.07%
2024/04/19	13.3	46.61	7	46.22	45.50	6.3	7,481	0.08%
2024/04/18	3	48.08	1	48.35	48.20	2	7,501	0.03%
2024/04/17	3	48.58	3	48.23	48.50	0	7,725	0.00%
2024/04/16	19.9	48.11	30	47.65	47.60	-10.1	7,773	-0.13%
2024/04/15	16.1	51.54	21	50.92	50.20	-4.9	7,719	-0.06%
2024/04/12	63.1	53.75	69	53.61	53.00	-5.9	7,663	-0.08%
2024/04/11	24	52.51	20	52.56	52.40	4	7,305	0.05%
2024/04/10	23	53.43	19	52.83	52.50	4	7,296	0.05%
2024/04/09	12	52.10	13	52.31	52.40	-1	7,184	-0.01%
2024/04/08	2	52.00	7.1	51.91	51.80	-5.1	7,232	-0.07%
2024/04/03	10	52.84	8	52.26	52.10	2	7,337	0.03%
2024/04/02	17	52.86	28	52.83	52.80	-11	7,671	-0.14%
2024/04/01	32.1	52.53	26.1	52.96	52.90	6	7,783	0.08%
2024/03/29	10	51.48	14	51.09	50.80	-4	7,734	-0.05%
2024/03/28	4	51.78	14	51.51	50.90	-10	7,748	-0.13%
2024/03/27	22	52.33	12	52.11	52.00	10	7,800	0.13%
2024/03/26	7	52.36	10	51.94	52.00	-3	7,791	-0.04%
2024/03/25	16	51.01	22	51.64	51.70	-6	7,732	-0.08%
2024/03/22	19	50.96	22.4	50.77	50.40	-3.4	7,963	-0.04%
2024/03/21	6	50.38	2.2	50.40	50.50	3.8	8,142	0.05%
2024/03/20	6	49.33	23.2	50.09	50.20	-17.2	8,284	-0.21%
2024/03/19	13	48.77	10	48.71	48.60	3	8,636	0.03%
2024/03/18	0	0.00	1	48.65	48.60	-1	8,724	-0.01%
2024/03/15	8	48.58	7	48.62	48.45	1	8,966	0.01%
2024/03/14	7	48.90	15	49.20	49.35	-8	9,565	-0.08%
2024/03/13	26.2	50.25	22.1	49.42	49.05	4.1	10,178	0.04%
2024/03/12	2	50.70	0.1	51.04	51.00	1.9	10,233	0.02%
2024/03/11	15	50.40	14.7	50.92	51.00	0.3	10,345	0.00%
2024/03/08	9.5	49.29	16	49.43	49.00	-6.5	10,442	-0.06%
2024/03/07	9.1	49.95	73.2	49.54	49.50	-64.1	10,625	-0.60%
2024/03/06	6	50.78	12.1	50.75	50.60	-6.1	10,930	-0.06%
2024/03/05	73	51.86	68.7	51.61	51.40	4.3	11,163	0.04%
2024/03/04	27	53.76	18.4	53.35	52.70	8.6	11,588	0.07%
2024/03/01	17.1	53.56	15.3	53.38	52.80	1.8	12,189	0.01%
2024/02/29	15.1	54.25	27	54.37	53.80	-11.9	12,476	-0.10%
2024/02/27	19.1	53.86	26.2	53.91	54.00	-7.1	13,345	-0.05%
2024/02/26	122.5	52.60	12.5	52.48	53.50	110	14,202	0.77%	大買/鉅額交易
2024/02/23	15	51.94	12	52.51	51.30	3	14,639	0.02%
2024/02/22	6	52.70	27	52.87	52.10	-21	15,525	-0.14%
2024/02/21	4	52.53	8.4	52.55	52.30	-4.4	15,791	-0.03%
2024/02/20	14.2	52.85	38.7	53.01	52.60	-24.5	15,766	-0.16%
2024/02/19	17	50.76	5.2	51.02	51.30	11.8	15,552	0.08%
2024/02/16	20	50.87	14	50.60	50.80	6	15,717	0.04%
2024/02/15	5.2	48.59	8.2	48.59	48.55	-3	15,673	-0.02%
2024/02/05	12.6	48.68	8	48.14	48.00	4.6	15,706	0.03%
2024/02/02	10.2	50.65	10.9	50.98	50.30	-0.7	15,581	0.00%
2024/02/01	5.5	50.91	5	51.04	50.80	0.5	15,532	0.00%
2024/01/31	5.4	51.46	38.9	51.44	51.20	-33.5	15,580	-0.22%
2024/01/30	6.5	51.42	2	51.25	51.30	4.5	15,725	0.03%
2024/01/29	5.2	51.88	14	51.40	51.90	-8.9	15,783	-0.06%
2024/01/26	9.6	51.51	10	51.71	51.30	-0.4	15,783	0.00%
2024/01/25	4.4	51.80	4	52.08	51.50	0.4	15,778	0.00%
2024/01/24	4.8	53.09	6	53.05	52.60	-1.2	15,725	-0.01%
2024/01/23	10	54.09	8.2	54.07	53.70	1.8	15,682	0.01%
2024/01/22	29	53.59	27	53.33	54.20	2	15,614	0.01%
2024/01/19	11.3	52.73	13	53.14	52.20	-1.7	15,520	-0.01%
2024/01/18	15.7	52.93	5	52.80	52.40	10.7	15,507	0.07%
2024/01/17	12.5	53.63	11	53.61	53.50	1.5	15,608	0.01%
2024/01/16	72.7	55.02	67.1	54.62	54.30	5.6	15,416	0.04%
2024/01/15	58	55.94	78.1	56.02	57.20	-20.1	14,896	-0.13%
2024/01/12	4	52.98	8	53.13	52.90	-4	14,331	-0.03%
2024/01/11	26.1	53.51	40.4	53.28	53.20	-14.3	14,254	-0.10%
2024/01/10	14	51.41	9	51.96	52.00	5	14,077	0.04%
2024/01/09	9	51.35	8	51.90	51.20	1	14,025	0.01%
2024/01/08	7	52.03	6	51.88	51.60	1	13,983	0.01%
2024/01/05	10.4	51.33	7	51.40	51.70	3.4	13,948	0.02%
2024/01/04	5.7	50.92	4	51.08	50.60	1.7	13,983	0.01%
2024/01/03	9.2	51.79	19	51.53	51.20	-9.8	14,039	-0.07%
2024/01/02	7.4	52.95	7	52.84	52.50	0.4	14,051	0.00%
2023/12/29	34.4	53.81	7	53.90	54.00	27.4	13,970	0.20%
2023/12/28	73.8	53.97	44.9	54.17	53.80	29	13,852	0.21%
2023/12/27	20	52.77	26	52.75	53.20	-6	13,525	-0.04%
2023/12/26	10.1	52.11	10	51.78	51.60	0.1	13,390	0.00%
2023/12/25	13.2	50.81	5.3	51.21	50.80	7.9	13,279	0.06%
2023/12/22	12	51.43	13	51.48	51.10	-1	13,230	-0.01%
2023/12/21	16	50.95	70	50.52	50.70	-54	13,182	-0.41%
2023/12/20	1	51.00	4.1	51.37	51.00	-3.1	13,115	-0.02%
2023/12/19	55	51.43	6	51.12	51.00	49	13,050	0.38%
2023/12/18	38.1	54.09	10	53.10	53.50	28.1	12,753	0.22%
2023/12/15	29	53.33	11.2	53.55	52.50	17.8	12,512	0.14%
2023/12/14	59	54.19	44.1	55.17	53.20	14.9	12,311	0.12%
2023/12/13	3	53.40	5.1	53.42	53.60	-2.1	11,917	-0.02%
2023/12/12	8	54.11	20	54.45	53.30	-12	11,899	-0.10%
2023/12/11	58.1	54.44	43.3	54.79	53.90	14.8	11,702	0.13%
2023/12/08	38	53.70	59.5	53.82	53.80	-21.5	11,084	-0.19%
2023/12/07	4.2	50.75	3	50.77	49.80	1.2	10,438	0.01%
2023/12/06	8	50.78	15.2	51.03	51.00	-7.2	10,354	-0.07%
2023/12/05	20.4	50.47	5	50.28	50.00	15.4	10,287	0.15%
2023/12/04	17.3	51.59	12.1	51.35	51.10	5.2	10,257	0.05%
2023/12/01	26	53.58	28	53.86	52.80	-2	10,127	-0.02%
2023/11/30	25	53.63	23	53.24	53.10	2	9,951	0.02%
2023/11/29	23	52.66	22.1	52.93	53.80	0.9	9,716	0.01%
2023/11/28	62	52.40	72	52.60	52.60	-10	9,245	-0.11%
2023/11/27	23.1	51.66	25	52.50	50.40	-1.9	8,622	-0.02%
2023/11/24	123.9	53.67	105.5	53.62	53.50	18.4	8,249	0.22%	大買/大賣/
2023/11/22	39.1	49.52	60.6	49.56	50.20	-21.6	5,951	-0.36%
2023/11/21	176.3	49.84	153.4	49.49	48.20	23	5,352	0.43%	大買/大賣/
2023/11/20	35	46.91	38.6	46.43	47.95	-3.6	4,382	-0.08%
2023/11/17	3	43.65	0.4	43.55	43.60	2.6	4,030	0.07%
2023/11/16	3	43.92	9.3	43.77	43.50	-6.3	3,995	-0.16%
2023/11/15	16	44.55	30	44.59	43.95	-14	3,944	-0.35%
2023/11/14	6	43.65	5.2	43.73	43.95	0.8	3,733	0.02%
2023/11/13	4	43.42	6	43.52	44.00	-2	3,665	-0.05%
2023/11/10	0.1	42.95	1	43.15	42.45	-0.9	3,600	-0.02%
2023/11/09	2.1	42.62	2.1	42.79	42.60	0	3,570	0.00%
2023/11/08	7.4	43.09	1	43.20	42.90	6.4	3,588	0.18%
2023/11/07	16.4	43.95	9.4	43.94	43.95	7	3,510	0.20%
2023/11/06	10.1	43.59	3.1	43.28	43.60	7	3,345	0.21%
2023/11/03	5.1	42.08	2	41.80	41.70	3.1	3,265	0.09%
2023/11/02	1	42.15	3.6	42.30	42.15	-2.6	3,269	-0.08%
2023/11/01	1	41.55	0	0.00	41.40	1	3,258	0.03%
2023/10/31	4	41.23	21	41.08	40.80	-17	3,246	-0.52%
2023/10/30	4.1	42.15	6.1	42.49	42.30	-2	3,253	-0.06%
2023/10/27	2.1	42.02	1	42.30	41.25	1.1	3,223	0.03%
2023/10/26	12	42.79	0	0.00	41.80	12	3,250	0.37%
2023/10/25	34	43.70	26	43.58	43.85	8	3,251	0.25%
2023/10/24	6.3	40.91	3	40.98	41.10	3.3	3,342	0.10%
2023/10/23	1.4	41.36	2	41.58	41.15	-0.6	3,448	-0.02%
2023/10/20	4.8	40.53	3	40.87	41.25	1.8	3,501	0.05%
2023/10/19	1.2	41.70	0	0.00	41.90	1.2	3,520	0.03%
2023/10/18	4.1	42.47	3	42.25	42.20	1.1	3,518	0.03%
2023/10/17	2	43.30	3	43.02	42.30	-1	3,517	-0.03%
2023/10/16	2.5	42.38	1	42.10	42.10	1.5	3,665	0.04%
2023/10/13	4	43.20	2	43.28	43.15	2	3,695	0.05%
2023/10/12	2	43.63	4	43.57	43.75	-2	3,758	-0.05%
2023/10/11	5	43.28	7	42.64	42.05	-2	3,735	-0.05%
2023/10/06	3	42.00	8.2	43.00	43.45	-5.2	3,671	-0.14%
2023/10/05	5	41.70	1	41.35	41.35	4	3,598	0.11%
2023/10/04	4	41.70	4	42.25	41.55	0	3,606	0.00%
2023/10/03	10	42.59	8	42.36	42.05	2	3,598	0.06%
2023/10/02	5.7	41.42	12	41.67	41.60	-6.3	3,557	-0.18%
2023/09/28	5.5	40.77	1	40.15	40.05	4.5	3,522	0.13%
2023/09/27	1.1	39.66	0	39.80	39.80	1.1	3,515	0.03%
2023/09/26	9.2	40.37	2	40.08	40.00	7.2	3,531	0.20%
2023/09/25	1	42.64	1	42.60	41.85	0	3,493	0.00%
2023/09/22	1.1	41.43	0	41.90	42.00	1.1	3,505	0.03%
2023/09/20	0	0.00	1	42.55	42.40	-1	3,521	-0.03%
2023/09/19	1	42.75	0	0.00	42.65	1	3,549	0.03%
2023/09/18	2	43.35	7	43.23	43.15	-5	3,554	-0.14%
2023/09/15	11	43.98	22	44.00	43.95	-11	3,572	-0.31%
2023/09/14	7	43.18	4	42.65	43.25	3	3,515	0.09%
2023/09/13	3	42.00	2	41.55	41.50	1	3,505	0.03%
2023/09/12	2	41.98	1	42.00	42.00	1	3,582	0.03%
2023/09/11	6.1	42.21	3	41.95	41.80	3.1	3,617	0.08%
2023/09/08	3.1	42.67	1	43.70	42.35	2.1	3,684	0.06%
2023/09/07	0	0.00	13	44.25	44.10	-13	3,710	-0.35%
2023/09/06	4.3	43.67	4.1	43.81	43.50	0.3	3,614	0.01%
2023/09/05	8	44.02	11	43.87	43.40	-3	3,523	-0.09%
2023/09/04	1.1	41.51	1	41.85	42.40	0.1	3,340	0.00%
2023/09/01	1	41.35	1	41.60	41.15	0	3,293	0.00%
2023/08/31	3	42.77	7	41.89	41.35	-4	3,266	-0.12%
2023/08/30	2	41.00	1	40.65	40.70	1	3,207	0.03%
2023/08/29	3	39.60	4	39.51	39.65	-1	3,229	-0.03%
2023/08/28	3	38.90	5.1	38.98	38.95	-2.1	3,278	-0.06%
2023/08/25	2	38.88	2	39.23	39.00	0	3,489	0.00%
2023/08/24	2	39.15	2	38.95	38.95	0	3,530	0.00%
2023/08/23	1.1	39.31	5.1	38.99	38.95	-4	3,612	-0.11%
2023/08/22	3	39.70	2	38.90	38.90	1	3,634	0.03%
2023/08/21	3	39.77	2	39.50	39.50	1	3,662	0.03%
2023/08/17	2	40.13	2.1	39.88	40.20	-0.1	3,728	0.00%
2023/08/16	0	0.00	6	39.55	39.70	-6	3,749	-0.16%
2023/08/15	0	0.00	2	39.23	39.10	-2	3,762	-0.05%
2023/08/14	7.2	38.42	5	38.20	38.20	2.2	3,789	0.06%
2023/08/11	0	0.00	1	40.65	40.25	-1	3,911	-0.03%
2023/08/10	3	40.33	2	40.78	40.25	1	3,960	0.03%
2023/08/09	2.1	40.93	11	40.98	40.90	-8.9	3,957	-0.22%
2023/08/08	2	42.05	0	0.00	41.60	2	3,959	0.05%
2023/08/07	3	41.60	7	41.46	41.95	-4	3,956	-0.10%
2023/08/04	3	40.93	1	40.90	40.90	2	3,960	0.05%
2023/08/02	7	41.53	1	40.97	41.15	6	3,987	0.15%
2023/08/01	3	42.40	1	42.25	42.25	2	3,964	0.05%
2023/07/31	14	43.01	4	42.93	42.65	10	3,998	0.25%
2023/07/28	5	44.00	1	44.10	44.00	4	3,989	0.10%
2023/07/27	34	45.43	49.6	45.27	45.00	-15.6	3,924	-0.40%
2023/07/26	2	43.40	7	43.51	43.70	-5	3,610	-0.14%
2023/07/25	5	43.00	2	43.55	42.60	3	3,529	0.09%
2023/07/24	3	43.17	4	43.11	43.25	-1	3,515	-0.03%
2023/07/21	0.4	42.65	6	42.65	42.70	-5.6	3,497	-0.16%
2023/07/20	17	43.36	19	43.60	43.35	-2	3,532	-0.06%
2023/07/19	17.1	43.37	22	43.39	43.20	-4.9	3,479	-0.14%
2023/07/18	13	41.68	7	41.67	41.50	6	3,366	0.18%
2023/07/17	15.5	42.40	17	42.24	42.10	-1.5	3,377	-0.05%
2023/07/14	11	41.58	26	41.63	42.05	-15	3,321	-0.45%
2023/07/13	2	40.55	4.4	40.68	40.60	-2.4	3,311	-0.07%
2023/07/12	6	40.24	3.7	40.13	40.10	2.4	3,328	0.07%
2023/07/11	4.4	40.92	2	40.60	40.60	2.4	3,377	0.07%
2023/07/10	8	41.00	3	40.65	40.60	5	3,564	0.14%
2023/07/07	7.2	41.08	2	40.75	40.90	5.2	3,764	0.14%
2023/07/06	6	41.88	3	41.67	41.80	3	3,989	0.08%
2023/07/05	4	42.09	1	42.10	42.00	3	4,029	0.07%
2023/07/04	3	41.97	2.1	42.13	41.90	0.9	4,106	0.02%
2023/07/03	3.1	42.45	3	42.45	42.25	0.1	4,136	0.00%
2023/06/30	2	41.93	2	42.38	42.35	0	4,395	0.00%
2023/06/29	0	42.20	2	42.63	42.15	-2	4,523	-0.04%
2023/06/28	5	41.99	3	41.70	41.70	2	4,534	0.04%
2023/06/27	12	42.11	1	41.60	41.65	11	4,594	0.24%
2023/06/26	5	42.73	2	42.70	42.65	3	4,655	0.06%
2023/06/21	10	43.84	3	43.68	43.70	7	4,823	0.15%
2023/06/20	6	44.70	2	44.80	44.55	4	5,025	0.08%
2023/06/19	6	45.01	8	44.64	44.45	-2	5,051	-0.04%
2023/06/16	13	45.77	12.1	45.87	45.60	0.9	5,065	0.02%
2023/06/15	7.1	45.44	10	45.56	45.50	-2.9	5,010	-0.06%
2023/06/14	12.3	45.69	17	45.50	45.45	-4.7	4,990	-0.09%
2023/06/13	10	44.97	11	45.01	44.95	-1	4,966	-0.02%
2023/06/12	3.2	43.40	1	43.65	43.40	2.2	4,893	0.04%
2023/06/09	5	43.50	13	43.73	44.20	-8	4,924	-0.16%
2023/06/08	5	43.53	3	43.17	43.20	2	4,968	0.04%
2023/06/07	3	43.82	3	44.08	44.20	0	5,035	0.00%
2023/06/06	5	43.63	0	0.00	43.40	5	5,144	0.10%
2023/06/05	3	44.45	12	44.60	44.55	-9	5,204	-0.17%
2023/06/02	21	44.12	7	44.24	43.75	14	5,230	0.27%
2023/06/01	6	44.62	5	44.30	44.15	1	5,248	0.02%
2023/05/31	16	45.38	16	45.63	45.30	0	5,333	0.00%
2023/05/30	4	43.91	4	44.03	43.90	0	5,180	0.00%
2023/05/29	11	43.94	9	43.83	44.30	2	5,156	0.04%
2023/05/26	8	42.98	6	43.03	42.30	2	5,175	0.04%
2023/05/25	5	43.16	14	43.19	42.95	-9	5,220	-0.17%
2023/05/24	2	42.90	8	42.98	42.90	-6	5,232	-0.11%
2023/05/23	6	43.37	8	43.38	43.15	-2	5,274	-0.04%
2023/05/22	4	42.73	4	42.56	42.70	0	5,305	0.00%
2023/05/19	2	41.93	2.1	42.10	41.70	-0.1	5,344	0.00%
2023/05/18	4	42.75	5	42.72	42.35	-1	5,411	-0.02%
2023/05/17	6	42.65	7	42.93	42.70	-1	5,412	-0.02%
2023/05/16	2	41.45	2	41.33	41.95	0	5,321	0.00%
2023/05/15	2	40.25	1	40.10	40.05	1	5,302	0.02%
2023/05/12	1	39.75	8.2	40.53	40.95	-7.2	5,382	-0.13%
2023/05/11	8	40.12	12	40.22	39.80	-4	5,460	-0.07%
2023/05/10	5	40.02	2	40.43	40.55	3	5,578	0.05%
2023/05/09	3.1	40.29	0	0.00	40.30	3.1	5,652	0.05%
2023/05/08	6	41.01	2	41.15	40.75	4	5,775	0.07%
2023/05/05	3.1	40.97	1	40.55	40.55	2.1	6,488	0.03%
2023/05/04	9.1	41.26	3	41.10	41.00	6.1	6,814	0.09%
2023/05/03	6	42.17	1	42.05	42.05	5	6,917	0.07%
2023/05/02	5	43.15	7	43.46	43.25	-2	7,043	-0.03%
2023/04/28	1	42.80	1	42.95	43.05	0	7,117	0.00%
2023/04/27	15.1	42.01	12	42.02	41.85	3.1	7,096	0.04%
2023/04/26	5	40.79	2	41.40	41.40	3	7,073	0.04%
2023/04/25	9.2	42.14	2	42.10	41.55	7.2	7,110	0.10%
2023/04/24	4	43.81	2	43.55	43.55	2	7,090	0.03%
2023/04/21	5	45.31	1.2	45.74	44.25	3.9	7,131	0.05%
2023/04/20	5.1	45.95	3	45.70	45.55	2.1	7,194	0.03%
2023/04/19	1	46.35	1	46.25	46.25	0	7,245	0.00%
2023/04/18	4.3	46.55	20	46.60	46.25	-15.7	7,313	-0.21%
2023/04/17	25	46.71	35	46.66	46.55	-10	7,442	-0.13%
2023/04/14	8.6	47.13	7	47.04	46.75	1.6	7,485	0.02%
2023/04/13	13.2	48.48	11	47.80	47.15	2.2	7,464	0.03%
2023/04/12	18.1	48.67	20	48.84	49.45	-1.9	7,295	-0.03%
2023/04/11	26	48.59	49.3	47.71	48.40	-23.3	7,151	-0.33%
2023/04/10	6.1	46.79	2.1	47.05	46.45	4	7,133	0.06%
2023/04/07	7	47.53	6	47.68	47.25	1	7,124	0.01%
2023/04/06	9	46.99	14	47.02	47.05	-5	7,073	-0.07%
2023/03/31	43	47.62	34.3	47.65	47.40	8.7	7,123	0.12%
2023/03/30	15	46.67	7	46.86	46.60	8	6,883	0.12%
2023/03/29	10	45.19	1	45.15	45.30	9	6,775	0.13%
2023/03/28	1.1	45.06	0	0.00	45.00	1.1	6,792	0.02%
2023/03/27	8	47.18	24	47.11	46.40	-16	6,758	-0.24%
2023/03/24	27	47.65	5.2	47.66	47.55	21.8	6,749	0.32%
2023/03/23	16.3	46.44	19	46.51	47.25	-2.7	6,585	-0.04%
2023/03/22	10	44.97	4.2	44.80	44.60	5.8	6,383	0.09%
2023/03/21	4.1	44.27	4.1	44.43	44.50	0	6,379	0.00%
2023/03/20	6.1	42.80	3	43.20	43.75	3.1	6,379	0.05%
2023/03/17	6	42.42	3.5	42.41	42.40	2.5	6,415	0.04%
2023/03/16	4	42.99	5.2	42.26	42.20	-1.2	6,449	-0.02%
2023/03/15	3	44.28	1.5	43.72	43.55	1.5	6,491	0.02%
2023/03/14	3	43.98	7	43.96	43.75	-4	6,575	-0.06%
2023/03/13	3.2	44.13	11	44.35	44.80	-7.8	6,666	-0.12%
2023/03/10	6.1	46.11	3	46.05	45.50	3.1	6,818	0.05%
2023/03/09	7	48.54	9	48.45	47.50	-2	7,277	-0.03%
2023/03/08	5	48.50	17	48.74	48.35	-12	7,514	-0.16%
2023/03/07	5	48.36	10	48.38	48.35	-5	7,530	-0.07%
2023/03/06	6	48.22	2.1	48.31	48.10	3.9	7,537	0.05%
2023/03/03	12	48.03	8.3	48.19	48.05	3.7	7,607	0.05%
2023/03/02	22	47.48	26.5	47.29	47.15	-4.5	7,653	-0.06%
2023/03/01	3	46.80	26.7	46.92	46.95	-23.7	7,783	-0.30%
2023/02/24	12	47.37	5.2	46.92	47.20	6.8	8,332	0.08%
2023/02/23	8	48.01	11.3	47.88	48.00	-3.3	8,294	-0.04%
2023/02/22	6	46.71	2	46.80	47.00	4	8,496	0.05%
2023/02/21	6	47.82	3	48.17	47.75	3	8,597	0.03%
2023/02/20	4	47.96	9	48.06	47.80	-5	8,852	-0.06%
2023/02/17	2	47.33	6	47.37	47.75	-4	8,914	-0.04%
2023/02/16	4	47.20	7.1	47.19	47.70	-3.1	8,979	-0.03%
2023/02/15	14	46.31	12	45.95	45.85	2	9,173	0.02%
2023/02/14	12	46.80	13	46.53	46.40	-1	9,329	-0.01%
2023/02/13	7	45.84	15	45.75	45.65	-8	9,510	-0.08%
2023/02/10	7.3	46.77	5	47.25	46.25	2.3	10,012	0.02%
2023/02/09	20	47.99	27.1	47.66	47.40	-7.1	10,143	-0.07%
2023/02/08	13	48.75	10.1	49.10	48.25	2.9	10,137	0.03%
2023/02/07	7	47.87	22	47.76	48.05	-15	10,081	-0.15%
2023/02/06	29	47.88	15	47.75	48.00	14	10,100	0.14%
2023/02/03	70	48.10	71.4	48.30	48.00	-1.4	10,088	-0.01%
2023/02/02	32.3	46.89	37.6	46.76	46.95	-5.3	9,773	-0.05%
2023/02/01	16	44.60	5.1	44.04	44.85	10.9	9,861	0.11%
2023/01/31	8	44.39	11.1	44.24	45.10	-3.1	10,004	-0.03%
2023/01/30	0	0.00	7	43.48	43.55	-7	9,899	-0.07%
2023/01/17	0	0.00	2	41.60	41.55	-2	9,854	-0.02%
2023/01/16	1.1	41.71	1.4	42.22	41.60	-0.3	9,901	0.00%
2023/01/13	7	42.47	6	42.94	42.15	1	9,912	0.01%
2023/01/12	4	42.91	7	42.92	42.65	-3	9,879	-0.03%
2023/01/11	7	43.19	4	43.29	43.40	3	9,875	0.03%
2023/01/10	10	43.59	18.2	43.67	43.20	-8.2	9,870	-0.08%
2023/01/09	10	43.51	8	43.45	43.10	2	9,794	0.02%
2023/01/06	14.1	42.74	37.6	42.97	42.75	-23.4	9,753	-0.24%
2023/01/05	22	42.37	25.4	42.53	42.80	-3.3	9,746	-0.03%
2023/01/04	24	41.93	16.1	41.89	41.95	7.9	9,646	0.08%
2023/01/03	5.4	40.28	4	40.39	40.85	1.4	9,627	0.01%
2022/12/30	3	39.95	1	39.55	39.50	2	9,640	0.02%
2022/12/29	6	40.13	2	39.90	40.05	4	9,685	0.04%
2022/12/28	41	42.10	30	41.74	41.05	11	9,763	0.11%
2022/12/27	2	41.30	1	41.30	41.10	1	9,651	0.01%
2022/12/26	1	40.85	2	40.88	40.95	-1	9,696	-0.01%
2022/12/23	14.1	40.33	9	40.37	40.70	5.1	9,735	0.05%
2022/12/22	3	39.45	0	0.00	39.20	3	9,714	0.03%
2022/12/21	3.2	38.99	5.2	38.91	38.80	-1.9	9,754	-0.02%
2022/12/20	8.1	39.93	11	39.52	39.00	-2.9	9,774	-0.03%
2022/12/19	11	40.38	4	40.55	40.55	7	9,824	0.07%
2022/12/16	8.2	40.11	1	40.10	40.10	7.2	9,835	0.07%
2022/12/15	4	41.84	1	41.70	41.80	3	9,794	0.03%
2022/12/14	9	41.85	3	41.95	41.95	6	9,811	0.06%
2022/12/13	6	41.63	11	41.38	41.20	-5	9,820	-0.05%
2022/12/12	2	41.75	15	42.06	41.70	-13	9,859	-0.13%
2022/12/09	5.1	43.87	4	43.78	42.70	1.1	9,860	0.01%
2022/12/08	11	42.95	1	43.25	43.55	10	9,829	0.10%
2022/12/07	13.1	44.08	5	43.18	42.80	8.1	9,854	0.08%
2022/12/06	8	45.73	23.1	44.96	44.75	-15.1	9,804	-0.15%
2022/12/05	5.8	46.59	3	46.92	46.50	2.8	9,717	0.03%
2022/12/02	37.1	45.98	33.8	46.08	46.25	3.2	9,591	0.03%
2022/12/01	74	46.54	38	46.79	45.20	36	9,427	0.38%
2022/11/30	17	44.84	37.1	45.04	45.30	-20.1	8,980	-0.22%
2022/11/29	4.1	43.12	7.3	43.32	43.55	-3.2	8,727	-0.04%
2022/11/28	7.1	42.59	7	43.06	42.70	0.1	8,702	0.00%
2022/11/25	15.3	43.35	8.1	43.13	42.90	7.3	8,669	0.08%
2022/11/24	6	42.66	54	42.91	43.90	-48	8,568	-0.56%
2022/11/23	17	42.05	3.1	42.13	42.25	14	8,440	0.17%
2022/11/22	96	42.66	92.2	42.46	41.65	3.8	8,306	0.05%
2022/11/21	5	40.48	13	40.62	40.45	-8	7,793	-0.10%
2022/11/18	23.1	41.14	13	41.67	40.60	10.1	7,794	0.13%
2022/11/17	19	40.71	5	40.55	40.40	14	7,570	0.18%
2022/11/16	28	40.12	38	40.20	40.60	-10	7,472	-0.13%
2022/11/15	27	39.06	28.1	38.73	39.15	-1.1	7,217	-0.01%
2022/11/14	6.1	39.51	21	39.62	39.45	-14.9	7,152	-0.21%
2022/11/11	34.3	40.23	36	39.76	38.95	-1.7	7,086	-0.02%
2022/11/10	8	38.93	9	38.98	38.90	-1	6,848	-0.01%
2022/11/09	9	38.31	8	38.63	38.80	1	6,755	0.01%
2022/11/08	64	38.95	59	38.02	37.55	5	6,709	0.07%
2022/11/07	20	37.18	36	37.33	38.25	-16	6,292	-0.25%
2022/11/04	9.1	34.52	2	34.70	34.80	7.1	6,173	0.12%
2022/11/03	28	34.73	8	34.71	34.85	20	6,121	0.33%
2022/11/02	13	34.93	22.3	34.93	34.75	-9.3	6,078	-0.15%
2022/11/01	14	34.57	5	34.34	34.50	9	6,018	0.15%
2022/10/31	86	34.96	87	34.74	34.80	-1	5,902	-0.02%
2022/10/28	102	33.81	80	33.84	33.95	22	5,566	0.40%	大買/
2022/10/27	50	32.57	49	32.51	32.40	1	5,176	0.02%
2022/10/26	7	30.94	2	30.80	30.40	5	4,961	0.10%
2022/10/25	1	31.90	1	31.45	31.25	0	4,968	0.00%
2022/10/24	0	0.00	1	32.55	31.85	-1	4,995	-0.02%
2022/10/21	7	31.19	2	30.83	30.50	5	5,021	0.10%
2022/10/20	4.1	32.08	6	31.68	31.70	-1.9	5,051	-0.04%
2022/10/19	2	32.68	0	0.00	32.10	2	5,119	0.04%
2022/10/18	10	32.97	0	0.00	32.70	10	5,154	0.19%
2022/10/17	8	30.94	3	31.57	32.30	5	5,289	0.09%
2022/10/14	8	31.29	12	31.79	31.70	-4	5,412	-0.07%
2022/10/13	4	30.70	3	29.75	29.25	1	5,512	0.02%
2022/10/12	0	0.00	7	31.39	31.75	-7	5,457	-0.13%
2022/10/11	3	32.00	6	31.66	31.60	-3	5,475	-0.05%
2022/10/07	6	34.85	6	35.15	34.50	0	5,526	0.00%
2022/10/06	2	35.13	3	35.18	35.20	-1	5,629	-0.02%
2022/10/05	6	36.40	7	35.70	34.95	-1	5,636	-0.02%
2022/10/04	7	35.69	2	36.00	35.65	5	5,617	0.09%
2022/10/03	6	35.34	6	35.42	35.60	0	5,559	0.00%
2022/09/30	4	33.65	0.1	33.40	34.10	3.9	5,627	0.07%
2022/09/29	5	33.88	3	34.05	33.10	2	5,738	0.03%
2022/09/28	3	33.97	1	33.20	32.60	2	5,819	0.03%
2022/09/27	1	35.05	3	35.53	35.70	-2	5,958	-0.03%
2022/09/26	4	35.11	2	35.58	34.50	2	6,078	0.03%
2022/09/23	1	38.00	0	0.00	37.80	1	6,239	0.02%
2022/09/22	4	38.59	3	38.47	39.40	1	6,308	0.02%
2022/09/21	8.3	38.79	1	38.60	38.50	7.3	6,365	0.11%
2022/09/20	5	39.36	0	0.00	39.45	5	6,477	0.08%
2022/09/19	1	38.50	0	0.00	38.80	1	6,824	0.01%
2022/09/16	10	40.16	5	40.54	39.65	5	7,069	0.07%
2022/09/15	4	41.99	0	0.00	41.50	4	7,099	0.06%
2022/09/14	6	41.34	2	41.55	41.40	4	7,206	0.06%
2022/09/13	3	46.75	2	46.38	46.15	1	7,262	0.01%
2022/09/12	10.1	47.52	3	47.58	47.30	7.1	7,346	0.10%
2022/09/08	2	46.95	1	46.75	46.70	1	7,432	0.01%
2022/09/07	2	46.85	7	47.37	46.60	-5	7,553	-0.07%
2022/09/06	1.3	49.40	3	49.00	47.35	-1.7	7,572	-0.02%
2022/09/05	4	51.73	3	50.07	50.00	1	7,599	0.01%
2022/09/02	8	53.09	4	52.90	53.10	4	7,636	0.05%
2022/09/01	0	0.00	1	51.80	52.10	-1	7,613	-0.01%
2022/08/31	2	52.50	5.1	52.05	52.70	-3.1	7,630	-0.04%
2022/08/30	6	51.55	4.1	51.72	51.90	1.9	7,728	0.02%
2022/08/29	1	50.10	2	50.30	50.00	-1	7,732	-0.01%
2022/08/26	15	52.39	12	52.57	52.20	3	7,805	0.04%
2022/08/25	3	52.13	26	52.49	52.00	-23	8,220	-0.28%
2022/08/24	3	52.13	1	51.90	51.20	2	8,305	0.02%
2022/08/23	2	51.30	4	51.90	52.30	-2	8,552	-0.02%
2022/08/22	0	0.00	1	51.60	51.60	-1	8,669	-0.01%
2022/08/19	12	52.14	4	51.88	51.50	8	8,818	0.09%
2022/08/18	2.1	50.95	6	51.15	51.70	-3.9	8,915	-0.04%
2022/08/17	1	51.00	1	51.40	51.30	0	9,106	0.00%
2022/08/16	5.1	51.78	10	51.78	51.50	-4.9	9,326	-0.05%
2022/08/15	30	51.70	12	51.54	52.10	18	9,447	0.19%
2022/08/12	11	48.94	7	48.81	49.40	4	9,588	0.04%
2022/08/11	9	48.03	2	47.15	47.15	7	9,883	0.07%
2022/08/10	1	47.65	1	47.55	47.25	0	10,563	0.00%
2022/08/09	2	48.63	1	48.65	48.55	1	10,981	0.01%
2022/08/08	1	47.15	2	46.80	48.45	-1	11,091	-0.01%
2022/08/05	7	48.41	3	48.48	48.30	4	11,205	0.04%
2022/08/04	5	47.76	3	47.38	47.65	2	11,322	0.02%
2022/08/03	3	49.20	6	48.73	47.95	-3	11,415	-0.03%
2022/08/02	4	49.99	2	49.85	49.85	2	11,556	0.02%
2022/08/01	2	51.75	3	51.90	51.80	-1	11,645	-0.01%
2022/07/29	13	51.78	10	51.73	51.30	3	11,832	0.03%
2022/07/28	6	51.32	9	51.02	50.50	-3	12,076	-0.02%
2022/07/27	5	51.04	9	50.97	51.80	-4	12,067	-0.03%
2022/07/26	9	51.26	17.2	50.96	50.60	-8.2	12,082	-0.07%
2022/07/25	5	53.70	3.1	53.36	53.10	2	12,159	0.02%
2022/07/22	8.1	54.41	7.1	54.64	53.50	1	12,203	0.01%
2022/07/21	13.1	53.96	19	54.33	54.60	-5.9	12,211	-0.05%
2022/07/20	21	53.39	20.1	53.45	52.80	0.9	12,141	0.01%
2022/07/19	5	51.50	3	51.37	51.20	2	12,121	0.02%
2022/07/18	6	51.77	9	51.61	51.60	-3	12,265	-0.02%
2022/07/15	8	50.16	7	50.50	50.90	1	12,369	0.01%
2022/07/14	19	49.52	16	49.28	49.85	3	12,392	0.02%
2022/07/13	9	48.33	10	48.22	47.30	-1	12,370	-0.01%
2022/07/12	6	46.68	27	47.11	46.40	-21	12,471	-0.17%
2022/07/11	24	49.53	3	49.55	49.55	21	12,595	0.17%
2022/07/08	4	50.85	3	50.60	50.20	1	12,660	0.01%
2022/07/07	7	49.11	5	48.25	49.85	2	12,593	0.02%
2022/07/06	2	49.43	9	48.35	47.05	-7	12,540	-0.06%
2022/07/05	4	49.73	27	49.89	49.85	-23	12,587	-0.18%
2022/07/04	30	49.15	28	49.84	48.70	2	12,456	0.02%
2022/07/01	7	50.83	8.5	50.33	49.50	-1.5	12,473	-0.01%
2022/06/30	2	56.00	1	56.00	55.00	1	12,261	0.01%
2022/06/29	4.1	58.22	2	57.45	57.90	2.1	12,205	0.02%
2022/06/28	2.1	60.72	4	59.90	59.30	-1.9	12,197	-0.02%
2022/06/27	40	61.82	38.2	62.03	61.60	1.8	12,393	0.01%
2022/06/24	81.2	59.74	63.1	59.40	59.30	18.1	12,246	0.15%
2022/06/23	1.1	56.32	0	0.00	55.80	1.1	12,032	0.01%
2022/06/22	7	57.54	4	56.30	56.30	3	12,226	0.02%
2022/06/21	3	59.07	8	59.01	59.70	-5	12,337	-0.04%
2022/06/20	9	60.47	13	60.18	57.80	-4	12,706	-0.03%
2022/06/17	7	61.89	3	61.83	62.90	4	12,700	0.03%
2022/06/16	8.3	63.90	5	63.68	62.00	3.3	12,794	0.03%
2022/06/15	14.1	64.24	9	64.20	63.90	5.1	12,834	0.04%
2022/06/14	11	64.08	11	64.50	64.60	0	13,111	0.00%
2022/06/13	1.1	65.08	3	63.97	63.80	-2	13,131	-0.01%
2022/06/10	6.1	67.30	14	67.29	67.40	-7.9	13,181	-0.06%
2022/06/09	4	68.35	11	68.52	68.40	-7	13,263	-0.05%
2022/06/08	34	69.93	47	69.38	69.10	-13	13,355	-0.10%
2022/06/07	3	68.43	3	68.47	68.40	0	13,423	0.00%
2022/06/06	4.1	68.98	2	68.80	68.90	2.1	13,620	0.02%
2022/06/02	44	71.89	31.1	72.32	70.40	12.9	13,962	0.09%
2022/06/01	20	69.88	16	70.14	69.30	4	13,802	0.03%
2022/05/31	43.1	69.83	44	69.45	68.90	-0.9	14,118	-0.01%
2022/05/30	7	69.44	11	68.97	68.60	-4	14,668	-0.03%
2022/05/27	10.2	68.57	24.1	68.28	68.30	-13.9	14,961	-0.09%
2022/05/26	24.1	67.51	20	66.42	66.60	4.1	14,941	0.03%
2022/05/25	22	67.70	32.1	67.94	67.80	-10.1	15,077	-0.07%
2022/05/24	21	67.28	20.1	67.04	65.80	0.9	15,192	0.01%
2022/05/23	49	69.37	54.1	68.31	68.00	-5.1	15,277	-0.03%
2022/05/20	62	68.97	59	68.31	68.10	3	15,435	0.02%
2022/05/19	46.8	66.82	35	67.35	70.00	11.8	15,942	0.07%
2022/05/18	91	69.21	107.1	68.30	67.20	-16.1	16,525	-0.10%	大賣/
2022/05/17	39	66.57	67.2	66.76	68.30	-28.2	16,955	-0.17%
2022/05/16	33	63.47	25	63.05	62.10	8	16,809	0.05%
2022/05/13	20	61.39	18	61.24	61.90	2	16,839	0.01%
2022/05/12	14	60.01	16	60.01	59.00	-2	16,891	-0.01%
2022/05/11	31	60.44	25	60.34	59.90	6	17,012	0.04%
2022/05/10	12	61.37	12	61.43	62.00	0	17,418	0.00%
2022/05/09	18	64.87	0	0.00	62.70	18	17,530	0.10%
2022/05/06	7.1	66.22	5	66.94	66.80	2	17,569	0.01%
2022/05/05	29.1	67.38	39	66.78	67.90	-10	17,534	-0.06%
2022/05/04	4	63.45	2	63.00	63.00	2	17,352	0.01%
2022/05/03	1	62.80	4	62.90	63.70	-3	17,458	-0.02%
2022/04/29	34	62.79	29.1	63.33	61.80	4.9	17,637	0.03%
2022/04/28	16	60.37	13.1	60.96	60.60	2.9	17,631	0.02%
2022/04/27	4	58.58	20.4	59.41	60.70	-16.4	17,644	-0.09%
2022/04/26	6	64.07	4	64.75	62.00	2	17,537	0.01%
2022/04/25	13	64.02	9.2	64.03	64.10	3.8	17,601	0.02%
2022/04/22	16.2	67.63	10	67.42	67.20	6.2	17,733	0.04%
2022/04/21	14	67.64	10	67.90	70.00	4	17,835	0.02%
2022/04/20	18	65.41	15	65.03	66.10	3	17,915	0.02%
2022/04/19	11	65.06	14	66.64	64.40	-3	18,028	-0.02%
2022/04/18	10.1	65.67	25.5	63.51	66.00	-15.4	18,329	-0.08%
2022/04/15	9.1	66.79	8.2	66.50	65.50	0.9	18,381	0.01%
2022/04/14	20	70.38	1.4	70.37	70.30	18.6	18,490	0.10%
2022/04/13	13	71.89	21	72.39	72.00	-8	18,664	-0.04%
2022/04/12	4.1	70.85	8	70.76	71.10	-4	18,955	-0.02%
2022/04/11	21	71.86	4.1	72.03	70.60	16.9	19,130	0.09%
2022/04/08	10.1	75.02	1	75.30	74.90	9.1	19,137	0.05%
2022/04/07	33.2	76.64	3.1	76.43	74.60	30.1	19,217	0.16%
2022/04/06	12.1	79.61	1	80.00	79.50	11.1	19,293	0.06%
2022/04/01	3	79.33	2	80.50	81.00	1	19,567	0.01%
2022/03/31	10	81.19	7.2	81.98	80.50	2.9	19,790	0.01%
2022/03/30	25.1	84.29	24	84.63	83.00	1.1	20,213	0.01%
2022/03/29	15.1	83.53	19.1	83.69	83.50	-4	20,437	-0.02%
2022/03/28	2.1	80.47	9	81.11	81.60	-6.9	21,423	-0.03%
2022/03/25	34.1	82.96	17	82.49	80.90	17.1	22,329	0.08%
2022/03/24	30	82.92	32.2	83.29	84.00	-2.1	23,498	-0.01%
2022/03/23	32.2	83.38	62	83.42	83.00	-29.8	24,950	-0.12%
2022/03/22	28	79.39	21	79.33	80.30	7	26,654	0.03%
2022/03/21	22	79.38	42.2	79.60	79.40	-20.2	28,217	-0.07%
2022/03/18	58	78.73	34	78.37	78.90	24	28,579	0.08%
2022/03/17	41.2	78.02	50	78.20	78.80	-8.8	28,921	-0.03%
2022/03/16	10	74.10	6.1	74.16	73.70	3.9	29,336	0.01%
2022/03/15	13	75.14	12	75.45	73.40	1	31,129	0.00%
2022/03/14	15	77.69	11	78.16	77.70	4	31,368	0.01%
2022/03/11	7	78.39	7	78.13	77.60	0	31,698	0.00%
2022/03/10	28	79.08	25	79.29	78.60	3	31,936	0.01%
2022/03/09	21	76.39	24	76.17	76.50	-3	32,439	-0.01%
2022/03/08	25	76.38	16	76.52	74.00	9	32,770	0.03%
2022/03/07	23	81.05	22	80.01	79.40	1	32,888	0.00%
2022/03/04	29	87.07	28	86.53	85.10	1	33,745	0.00%
2022/03/03	85.2	87.80	95	87.49	85.90	-9.8	33,963	-0.03%
2022/03/02	72	83.95	65	84.18	85.40	7	33,910	0.02%
2022/03/01	11	81.55	24	80.99	82.20	-13	34,540	-0.04%
2022/02/25	30.1	79.62	32.2	79.83	78.80	-2.1	35,296	-0.01%
2022/02/24	53	80.60	46	78.23	77.60	7	35,937	0.02%
2022/02/23	56	82.49	74	82.52	83.10	-18	35,821	-0.05%
2022/02/22	44	82.46	50	82.89	80.80	-6	35,758	-0.02%
2022/02/21	100.1	88.34	71	87.72	85.00	29.1	35,579	0.08%
2022/02/18	96.2	86.47	100	86.56	87.90	-3.8	34,946	-0.01%
2022/02/17	132	84.01	120	84.02	84.40	12	34,383	0.03%	大買/大賣/
2022/02/16	19	78.84	36	81.09	81.90	-17	33,448	-0.05%
2022/02/15	11	75.72	9	74.99	74.50	2	33,416	0.01%
2022/02/14	10	77.14	15	76.99	76.50	-5	33,624	-0.01%
2022/02/11	16	81.04	12.5	81.38	80.80	3.5	33,718	0.01%
2022/02/10	35.5	80.63	34	80.84	81.60	1.5	33,827	0.00%
2022/02/09	18	77.33	22	77.52	77.80	-4	33,619	-0.01%
2022/02/08	24	74.26	20	74.51	76.00	4	33,705	0.01%
2022/02/07	10	72.59	20	72.02	73.00	-10	36,036	-0.03%
2022/01/26	4	71.13	5	71.36	70.80	-1	38,056	0.00%
2022/01/25	4	73.60	4	72.23	70.70	0	39,434	0.00%
2022/01/24	10	72.27	16	72.95	73.90	-6	39,393	-0.02%
2022/01/21	9	75.65	9	76.12	74.30	0	40,412	0.00%
2022/01/20	9	79.00	9	78.72	78.10	0	41,216	0.00%
2022/01/19	5	77.46	1	77.10	78.80	4	42,442	0.01%
2022/01/18	12	79.50	9	79.88	78.50	3	44,432	0.01%
2022/01/17	16	78.25	10	79.01	79.50	6	45,506	0.01%
2022/01/14	21	75.82	23.1	76.04	76.90	-2.1	46,498	0.00%
2022/01/13	8	77.18	17	76.99	76.70	-9	48,107	-0.02%
2022/01/12	7	78.37	5	78.42	78.30	2	48,652	0.00%
2022/01/11	28	77.53	28	78.84	77.50	0	48,746	0.00%
2022/01/10	12	81.85	14	81.27	81.30	-2	48,443	0.00%
2022/01/07	32.3	82.08	13	82.42	81.30	19.3	48,328	0.04%
2022/01/06	13	85.32	19	83.95	86.00	-6	48,177	-0.01%
2022/01/05	28.2	85.55	25.2	85.70	84.40	2.9	48,157	0.01%
2022/01/04	36.6	91.55	29	90.53	88.10	7.6	48,013	0.02%
2022/01/03	11	90.84	11	91.47	91.90	0	48,235	0.00%
2021/12/30	9	90.48	5	91.40	90.40	4	48,191	0.01%
2021/12/29	15	91.03	9.1	90.87	91.50	5.9	48,315	0.01%
2021/12/28	21	91.93	19.1	91.46	90.60	1.9	48,344	0.00%
2021/12/27	20.1	92.28	22	93.02	92.10	-1.9	48,372	0.00%
2021/12/24	15.1	93.36	24	93.99	92.40	-8.9	48,445	-0.02%
2021/12/23	32	93.67	40.3	93.12	93.20	-8.3	48,136	-0.02%
2021/12/22	83.1	96.17	72	96.62	93.20	11.1	47,821	0.02%
2021/12/21	102.1	95.34	112.1	94.83	94.50	-10	46,950	-0.02%	大買/大賣/
2021/12/20	147.1	94.82	114	94.44	92.20	33.1	46,584	0.07%	大買/大賣/
2021/12/17	122	95.03	113.2	95.03	91.90	8.9	45,674	0.02%	大買/大賣/
2021/12/16	133.1	95.56	162	96.97	99.90	-28.9	44,484	-0.07%	大買/大賣/
2021/12/15	93	87.98	100	88.15	90.90	-7	42,683	-0.02%
2021/12/14	45	82.46	45	82.65	83.30	0	41,401	0.00%
2021/12/13	31.5	83.36	8	82.60	82.20	23.5	41,340	0.06%
2021/12/10	55.2	88.14	47	87.12	85.10	8.2	40,959	0.02%
2021/12/09	104	89.39	114	89.44	87.90	-10	40,319	-0.02%	大買/大賣/
2021/12/08	32	85.78	30.2	85.57	84.50	1.8	38,530	0.00%
2021/12/07	32	87.02	27.6	87.12	85.00	4.4	38,521	0.01%
2021/12/06	62	85.78	48.4	85.64	86.30	13.6	38,274	0.04%
2021/12/03	64	88.40	55	87.37	87.60	9	38,237	0.02%
2021/12/02	28.2	87.41	47	87.73	84.20	-18.8	38,006	-0.05%
2021/12/01	52	87.95	50	88.27	90.00	2	37,940	0.01%
2021/11/30	48	89.18	42	91.38	87.30	6	38,752	0.02%
2021/11/29	26.3	83.98	27.2	82.90	85.50	-0.9	39,393	0.00%
2021/11/26	36.2	84.13	25	84.56	83.60	11.2	39,293	0.03%
2021/11/25	82	90.23	48	90.37	86.60	34	38,770	0.09%
2021/11/24	50	88.98	64	89.10	87.50	-14	37,925	-0.04%
2021/11/23	71.1	92.52	20.8	92.80	90.90	50.3	37,256	0.14%
2021/11/22	10.4	99.63	7.1	99.87	101.00	3.3	36,538	0.01%
2021/11/19	3.1	97.03	8	96.05	97.80	-4.9	36,553	-0.01%
2021/11/18	5	91.80	13.3	94.35	91.50	-8.3	36,690	-0.02%
2021/11/17	3.3	89.70	9	90.74	90.10	-5.7	36,818	-0.02%
2021/11/16	14	89.82	26.3	86.66	90.00	-12.3	36,964	-0.03%
2021/11/15	11.2	81.07	10.3	81.34	82.00	0.9	37,188	0.00%
2021/11/12	13.1	80.68	17.2	80.29	81.50	-4.1	37,436	-0.01%
2021/11/11	15.2	77.74	9	77.20	76.20	6.2	37,598	0.02%
2021/11/10	10.1	82.08	18.4	82.51	82.50	-8.3	37,702	-0.02%
2021/11/09	17	81.75	11	81.19	80.50	6	37,964	0.02%
2021/11/08	10.1	79.46	26	79.59	82.50	-15.9	37,930	-0.04%
2021/11/05	6.3	73.20	22.2	72.82	75.80	-15.9	38,188	-0.04%
2021/11/04	187	78.52	142	78.58	75.00	45	38,440	0.12%	大買/大賣/
2021/11/03	134	72.25	129	72.47	77.80	5	36,561	0.01%	大買/大賣/
2021/11/02	24.8	70.94	48.5	70.76	71.80	-23.7	34,760	-0.07%
2021/11/01	1	65.30	5.1	65.30	65.30	-4.1	33,725	-0.01%
2021/10/29	37	57.84	97.6	58.02	59.40	-60.6	34,515	-0.18%
2021/10/28	87	55.10	88	55.13	54.00	-1	33,702	0.00%
2021/10/27	157.5	54.67	124	54.81	54.80	33.5	33,550	0.10%	大買/大賣/
2021/10/26	157	53.99	161	54.76	53.30	-4	33,331	-0.01%	大買/大賣/
2021/10/25	124	52.03	124.5	52.28	51.90	-0.5	32,523	0.00%	大買/大賣/
2021/10/22	120.1	50.21	125.1	50.04	49.25	-5	32,386	-0.02%	大買/大賣/
2021/10/21	97	49.61	133.6	49.68	50.10	-36.6	31,665	-0.12%	大賣/
2021/10/20	34	46.79	71	46.50	47.80	-37	30,731	-0.12%
2021/10/19	60	44.15	44	44.29	43.70	16	31,667	0.05%
2021/10/18	10	42.49	5	42.55	42.35	5	32,925	0.02%
2021/10/15	12	42.06	12	41.86	41.70	0	33,757	0.00%
2021/10/14	16	41.46	17	40.87	40.90	-1	34,392	0.00%
2021/10/13	44	42.86	51	42.38	41.25	-7	34,686	-0.02%
2021/10/12	18.1	44.02	19	44.20	44.35	-0.9	35,497	0.00%
2021/10/08	57	44.50	35	44.43	44.00	22	37,557	0.06%
2021/10/07	7	41.87	10.3	41.91	41.90	-3.3	37,643	-0.01%
2021/10/06	16	40.78	13.1	40.92	40.10	2.9	37,892	0.01%
2021/10/05	17.1	39.64	33	38.68	41.40	-15.9	38,082	-0.04%
2021/10/04	17	39.96	16	41.08	39.00	1	38,070	0.00%
2021/10/01	27	42.96	15	42.74	42.50	12	38,249	0.03%
2021/09/30	11	44.51	16	44.20	45.55	-5	38,951	-0.01%
2021/09/29	15	44.53	11	44.64	43.90	4	40,389	0.01%
2021/09/28	36	46.81	18.1	46.34	45.95	17.9	40,608	0.04%
2021/09/27	45	47.41	40	47.56	47.50	5	40,485	0.01%
2021/09/24	27	46.23	43.5	46.85	47.40	-16.5	40,029	-0.04%
2021/09/23	37	47.04	33.1	46.27	45.30	3.9	39,699	0.01%
2021/09/22	19	44.80	39	44.94	45.00	-20	39,650	-0.05%
2021/09/17	51	43.72	58	44.20	44.60	-7	39,727	-0.02%
2021/09/16	26	44.00	33	44.14	43.70	-7	39,486	-0.02%
2021/09/15	9	41.88	28	43.04	41.65	-19	39,011	-0.05%
2021/09/14	35	43.12	0	0.00	43.00	35	39,015	0.09%
2021/09/13	13	43.70	11	43.57	43.75	2	38,950	0.01%
2021/09/10	19	44.54	15	44.39	44.40	4	38,865	0.01%
2021/09/09	11	42.90	28	42.97	43.05	-17	38,532	-0.04%
2021/09/08	40	42.28	59	42.31	42.65	-19	38,393	-0.05%
2021/09/07	46	42.76	60	42.36	41.95	-14	38,114	-0.04%
2021/09/06	40	45.84	15	45.93	44.65	25	37,693	0.07%
2021/09/03	127.4	47.02	120.5	47.02	47.75	6.9	37,222	0.02%	大買/大賣/
2021/09/02	137.1	46.66	107	46.36	44.40	30.1	35,997	0.08%	大買/大賣/
2021/09/01	43	43.88	54	44.86	46.00	-11	34,383	-0.03%
2021/08/31	16	40.78	15	41.32	41.85	1	33,858	0.00%
2021/08/30	11	40.85	29	40.85	41.00	-18	33,717	-0.05%
2021/08/27	14	39.79	9	39.85	39.30	5	33,513	0.01%
2021/08/26	17.2	41.34	13	41.67	40.65	4.2	33,343	0.01%
2021/08/25	27	42.13	19	41.98	41.75	8	33,178	0.02%
2021/08/24	39	41.75	16	43.06	41.10	23	33,030	0.07%
2021/08/23	19	42.07	74	42.14	41.90	-55	32,748	-0.17%
2021/08/20	24	40.50	25	40.59	41.25	-1	32,606	0.00%
2021/08/19	54	41.48	21	41.26	39.70	33	32,280	0.10%
2021/08/18	15	39.19	38	38.71	41.45	-23	31,676	-0.07%
2021/08/17	18.2	39.67	6.1	39.68	37.70	12.2	31,272	0.04%
2021/08/16	26	40.16	91	39.57	40.85	-65	30,935	-0.21%
2021/08/13	20	41.00	17	41.16	40.15	3	30,465	0.01%
2021/08/12	13	44.51	13	44.61	44.60	0	29,937	0.00%
2021/08/11	17	45.11	13	44.05	43.70	4	29,652	0.01%
2021/08/10	24.1	47.50	21	47.89	47.00	3.1	29,092	0.01%
2021/08/09	25	47.97	21	46.78	46.75	4	28,531	0.01%
2021/08/06	34	51.77	22	51.94	50.30	12	27,954	0.04%
2021/08/05	42	52.35	34	52.03	51.60	8	27,647	0.03%
2021/08/04	82.4	52.09	118	51.77	52.10	-35.7	27,390	-0.13%	大賣/
2021/08/03	19	50.70	27.8	50.16	50.00	-8.8	26,617	-0.03%
2021/08/02	48.1	50.93	25.8	50.86	51.20	22.3	26,334	0.08%
2021/07/30	63.3	50.21	135.4	50.70	49.30	-72.1	25,659	-0.28%	大賣/
2021/07/29	71	49.42	144.1	49.90	48.35	-73.1	24,635	-0.30%	大賣/
2021/07/28	168.7	49.48	37.1	49.28	48.35	131.6	23,531	0.56%	大買/鉅額交易
2021/07/27	65	52.22	46.1	52.80	53.70	18.9	22,725	0.08%
2021/07/26	107.1	48.25	102	48.03	48.90	5.1	22,499	0.02%	大買/大賣/
2021/07/23	128.7	47.00	115.5	46.92	45.50	13.2	21,927	0.06%	大買/大賣/
2021/07/22	98.7	43.81	86	44.01	45.85	12.7	20,763	0.06%
2021/07/21	16	40.80	50	41.27	41.70	-34	19,908	-0.17%
2021/07/20	51	38.49	68.7	38.62	37.95	-17.7	19,913	-0.09%
2021/07/19	29	38.61	41	38.06	37.65	-12	19,397	-0.06%
2021/07/16	150.9	39.04	135.5	38.91	38.20	15.4	19,134	0.08%	大買/大賣/
2021/07/15	222.6	37.17	141.5	37.19	38.10	81.1	18,300	0.44%	大買/大賣/
2021/07/14	32.5	34.20	39.2	34.63	35.75	-6.7	16,131	-0.04%
2021/07/13	35	33.81	59.4	33.18	32.50	-24.4	15,611	-0.16%
2021/07/12	37.1	34.35	75	34.72	33.40	-37.9	15,289	-0.25%
2021/07/09	11	33.82	17	33.91	34.00	-6	14,899	-0.04%
2021/07/08	47	35.05	69	34.42	34.00	-22	14,827	-0.15%
2021/07/07	76	34.88	119	34.46	35.10	-43	14,547	-0.30%	大賣/
2021/07/06	124.4	34.07	84.6	34.43	34.70	39.7	13,853	0.29%	大買/
2021/07/05	18	30.28	36.2	31.31	31.90	-18.2	12,818	-0.14%
2021/07/02	11	28.65	20	28.57	29.00	-9	12,647	-0.07%
2021/07/01	9	29.08	16	28.36	28.30	-7	12,890	-0.05%
2021/06/30	13.2	28.39	19.1	28.47	28.90	-5.9	12,945	-0.05%
2021/06/29	18	28.97	16	28.83	28.60	2	13,017	0.02%
2021/06/28	27	28.21	57.1	28.32	29.25	-30.1	12,711	-0.24%
2021/06/25	6.1	26.87	27	26.90	26.60	-21	12,251	-0.17%
2021/06/24	4	25.58	1	25.75	25.65	3	12,114	0.02%
2021/06/23	6	25.90	8	25.40	25.95	-2	12,149	-0.02%
2021/06/22	10.1	25.29	0	0.00	25.10	10.1	12,156	0.08%
2021/06/21	2	25.65	0	0.00	25.70	2	12,131	0.02%
2021/06/18	13	26.95	8	27.44	26.80	5	12,212	0.04%
2021/06/17	13	27.06	16	27.01	27.00	-3	12,184	-0.02%
2021/06/16	9	26.85	3	26.50	26.00	6	12,135	0.05%
2021/06/15	1	27.10	0	0.00	26.85	1	12,105	0.01%
2021/06/11	5	26.55	5	26.40	26.45	0	12,121	0.00%
2021/06/10	18	26.72	1	27.15	26.25	17	12,153	0.14%
2021/06/09	12	26.88	14	26.56	26.95	-2	12,165	-0.02%
2021/06/08	2	26.18	13	26.29	26.40	-11	11,988	-0.09%
2021/06/07	2	26.30	7	26.47	25.85	-5	11,947	-0.04%
2021/06/04	4	25.84	4	25.81	26.10	0	11,855	0.00%
2021/06/03	15	26.04	7	25.95	25.95	8	11,841	0.07%
2021/06/02	1	25.55	2	25.63	25.55	-1	11,831	-0.01%
2021/06/01	18	26.49	7.5	26.25	26.20	10.5	11,793	0.09%
2021/05/31	12	25.95	3	26.25	26.50	9	11,751	0.08%
2021/05/28	16	25.32	33	25.66	25.55	-17	11,981	-0.14%
2021/05/27	4	23.83	13	24.20	24.30	-9	11,942	-0.08%
2021/05/26	26	23.75	16	23.76	23.75	10	11,945	0.08%
2021/05/25	27	24.16	2	24.20	23.60	25	11,982	0.21%
2021/05/24	1	22.05	1	22.20	23.25	0	12,050	0.00%
2021/05/21	3	21.97	1	22.00	21.95	2	11,999	0.02%
2021/05/20	1	21.45	0	0.00	21.35	1	12,096	0.01%
2021/05/19	5	22.10	0	0.00	22.10	5	12,097	0.04%
2021/05/18	3	21.75	0	0.00	21.80	3	12,151	0.02%
2021/05/17	7	20.84	6	20.53	19.90	1	12,151	0.01%
2021/05/14	15	22.79	5.1	22.72	22.10	9.9	12,055	0.08%
2021/05/13	6	21.24	15	21.81	22.50	-9	11,986	-0.08%
2021/05/12	15	23.10	12	23.03	22.75	3	11,919	0.03%
2021/05/11	17	25.86	0	0.00	25.25	17	11,737	0.14%
2021/05/10	15	28.01	10	28.43	27.80	5	11,608	0.04%
2021/05/07	22.3	26.94	23	27.07	27.20	-0.7	11,453	-0.01%
2021/05/06	6	25.31	6	25.68	25.60	0	11,383	0.00%
2021/05/05	8	26.16	1	25.40	25.00	7	11,293	0.06%
2021/05/04	19	26.82	6	27.01	26.20	13	11,135	0.12%
2021/05/03	41	29.04	38	29.19	28.85	3	10,869	0.03%
2021/04/29	97.1	31.19	83	31.48	30.60	14.1	10,593	0.13%
2021/04/28	133	31.95	124.2	32.10	31.80	8.8	10,243	0.09%	大買/大賣/
2021/04/27	191	30.73	182.3	30.96	30.55	8.7	9,693	0.09%	大買/大賣/
2021/04/26	126	29.07	98	29.36	29.75	28	8,976	0.31%	大買/
2021/04/23	25	25.81	23	26.29	27.05	2	8,051	0.02%
2021/04/22	125.2	26.91	83	25.97	25.20	42.2	7,897	0.53%	大買/
2021/04/21	47	26.45	50	26.53	26.75	-3	7,743	-0.04%
2021/04/20	1	26.40	11	25.52	25.65	-10	7,542	-0.13%
2021/04/19	23	24.74	12	25.26	24.90	11	7,507	0.15%
2021/04/16	20	24.95	22	25.36	24.90	-2	7,506	-0.03%
2021/04/15	4	25.05	2	24.90	25.20	2	7,505	0.03%
2021/04/14	29	25.18	20	25.24	24.65	9	7,507	0.12%
2021/04/13	21	27.44	35	27.37	25.65	-14	7,429	-0.19%
2021/04/12	86	28.52	95	28.19	27.60	-9	7,244	-0.12%
2021/04/09	34	27.35	55	27.75	27.35	-21	7,006	-0.30%
2021/04/08	35.7	26.45	54	26.33	26.10	-18.3	6,539	-0.28%
2021/04/07	42.1	25.28	27	25.03	26.90	15.1	6,411	0.24%
2021/04/06	17	24.42	5	24.52	24.55	12	6,453	0.19%
2021/04/01	20	23.79	16	23.92	24.40	4	6,650	0.06%
2021/03/31	8	23.34	6	23.21	23.05	2	6,498	0.03%
2021/03/30	0	0.00	3	22.65	22.70	-3	6,570	-0.05%
2021/03/29	0	22.58	1	22.50	22.40	-1	6,634	-0.02%
2021/03/26	3	22.48	1	23.00	22.40	2	6,809	0.03%
2021/03/25	2	22.95	11	23.15	22.75	-9	6,999	-0.13%
2021/03/24	0	0.00	1	23.40	23.30	-1	7,068	-0.01%
2021/03/23	0	0.00	3	24.07	23.70	-3	7,298	-0.04%
2021/03/22	2	23.93	1.1	23.91	23.80	0.9	7,206	0.01%
2021/03/18	1	23.55	0	0.00	23.60	1	7,317	0.01%
2021/03/17	3	24.00	10	23.84	23.60	-7	7,592	-0.09%
2021/03/16	15	23.59	4	23.75	23.60	11	7,732	0.14%
2021/03/15	14	24.06	4	23.13	24.20	10	7,843	0.13%
2021/03/12	1.1	22.49	0	0.00	22.35	1.1	8,293	0.01%
2021/03/11	0	0.00	3	22.50	22.50	-3	8,751	-0.03%
2021/03/10	6	22.13	1	22.15	22.00	5	8,925	0.06%
2021/03/09	1.2	22.21	1	22.15	22.05	0.2	9,104	0.00%
2021/03/08	0	0.00	2	23.35	22.00	-2	9,446	-0.02%
2021/03/05	2	22.70	4	22.45	22.50	-2	9,853	-0.02%
2021/03/04	8	22.91	9	23.08	22.80	-1	10,065	-0.01%
2021/03/03	24	23.86	29	23.76	23.15	-5	10,324	-0.05%
2021/03/02	9	24.76	9	25.22	25.30	0	10,218	0.00%
2021/02/25	4	23.58	2	23.85	23.55	2	10,884	0.02%
2021/02/24	2	24.25	6	24.07	24.25	-4	10,966	-0.04%
2021/02/23	22.1	23.50	0	0.00	23.40	22.1	10,839	0.20%
2021/02/22	7	23.76	21	23.59	23.90	-14	10,788	-0.13%
2021/02/19	6	22.93	0	0.00	23.10	6	10,673	0.06%
2021/02/18	22	22.83	3	22.90	22.85	19	10,663	0.18%
2021/02/05	0	0.00	5	20.90	20.85	-5	10,475	-0.05%
2021/02/02	4	20.70	5	20.60	20.60	-1	10,454	-0.01%
2021/01/29	2	21.15	2	21.58	20.60	0	10,480	0.00%
2021/01/28	7	21.63	3.2	21.70	21.40	3.8	10,481	0.04%
2021/01/27	0	0.00	1	21.70	21.85	-1	10,410	-0.01%
2021/01/26	0	0.00	2	21.20	21.10	-2	10,385	-0.02%
2021/01/25	0	0.00	2	21.15	21.50	-2	10,372	-0.02%
2021/01/22	0	0.00	4.2	21.05	21.25	-4.2	10,346	-0.04%
2021/01/21	3	21.03	1	20.60	20.85	2	10,308	0.02%
2021/01/19	2	22.35	0	0.00	22.00	2	10,310	0.02%
2021/01/18	20	21.60	2	21.50	21.50	18	10,283	0.18%
2021/01/15	6	22.55	0.1	22.10	21.90	5.9	10,273	0.06%
2021/01/14	8	22.89	8	22.89	23.25	0	10,208	0.00%
2021/01/13	0	0.00	17	22.22	22.65	-17	10,221	-0.17%
2021/01/12	19	22.26	1	21.75	21.75	18	10,497	0.17%
2021/01/11	3	22.22	0	0.00	22.80	3	10,476	0.03%
2021/01/08	55	23.35	51	22.65	22.50	4	10,420	0.04%
2021/01/07	1	23.00	16	23.15	23.00	-15	10,327	-0.15%
2021/01/06	3.3	22.83	23	22.39	22.75	-19.7	10,263	-0.19%
2021/01/05	16	23.89	28	23.96	23.70	-12	10,140	-0.12%
2021/01/04	1	24.40	12	24.07	24.00	-11	10,074	-0.11%
2020/12/31	0	0.00	19	24.25	24.40	-19	9,957	-0.19%
2020/12/30	14	25.54	3	25.42	25.10	11	9,864	0.11%
2020/12/29	13	26.44	16	25.85	25.00	-3	9,700	-0.03%
2020/12/28	8	25.97	26	26.20	27.10	-18	9,191	-0.20%
2020/12/25	4	24.66	3	24.92	24.65	1	8,791	0.01%
2020/12/24	15	25.04	14	24.82	24.60	1	8,713	0.01%
2020/12/23	15	24.07	0	0.00	24.35	15	8,513	0.18%
2020/12/22	4	25.15	15	24.61	23.55	-11	8,524	-0.13%
2020/12/21	16	24.86	12	24.62	24.55	4	8,407	0.05%
2020/12/18	2	24.53	8	24.37	24.25	-6	8,315	-0.07%
2020/12/17	11	23.92	62	24.25	23.60	-51	8,165	-0.62%
2020/12/16	18.5	23.39	2	23.20	22.95	16.5	7,958	0.21%
2020/12/15	12	22.93	17	23.42	22.75	-5	7,936	-0.06%
2020/12/14	3	24.00	0	0.00	23.85	3	7,872	0.04%
2020/12/11	87	24.46	75	24.13	24.30	12	7,860	0.15%
2020/12/10	4	23.64	27	24.11	23.50	-23	7,593	-0.30%
2020/12/09	4	24.58	4	24.60	24.65	0	7,409	0.00%
2020/12/08	63	25.17	14	25.28	25.30	49	7,259	0.67%
2020/12/07	1	24.00	37	24.37	24.50	-36	6,682	-0.54%
2020/12/04	1	21.10	23.2	22.26	22.30	-22.2	6,248	-0.36%
2020/12/03	16.1	20.80	24	21.17	20.30	-7.9	6,111	-0.13%
2020/12/02	39	21.56	22.5	21.47	21.45	16.5	6,069	0.27%
2020/12/01	46	21.35	32.1	21.10	21.40	13.9	6,135	0.23%
2020/11/30	12.1	20.33	15	20.11	20.20	-3	5,683	-0.05%
2020/11/27	37	19.25	22	19.36	19.95	15	5,517	0.27%
2020/11/26	4	18.94	15	19.05	19.10	-11	5,195	-0.21%
2020/11/25	10	18.06	22	18.52	18.15	-12	4,977	-0.24%
2020/11/24	46	19.34	20	19.62	18.45	26	4,843	0.54%
2020/11/23	1	18.20	10	18.70	19.00	-9	4,156	-0.22%
2020/11/20	2	17.03	6	17.33	17.30	-4	3,988	-0.10%
2020/11/18	13	16.46	2.2	16.41	16.45	10.8	3,954	0.27%
2020/11/16	0	16.50	0	0.00	16.60	0	4,140	0.00%
2020/11/13	1	16.70	0	0.00	16.45	1	4,152	0.02%
2020/11/12	3	16.40	0	0.00	16.50	3	4,158	0.07%
2020/11/11	1	16.75	0	0.00	16.65	1	4,168	0.02%
2020/11/10	18	17.04	0	0.00	16.75	18	4,182	0.43%
2020/11/09	1	17.45	0	0.00	17.45	1	4,150	0.02%
2020/11/06	13	17.12	13	17.48	17.60	0	4,154	0.00%
2020/11/05	0.5	17.05	0	0.00	17.05	0.5	4,090	0.01%
2020/11/04	0	0.00	1	17.25	17.25	-1	4,071	-0.02%
2020/11/02	0	0.00	1	16.70	16.35	-1	4,136	-0.02%
2020/10/27	3	17.70	0	0.00	17.70	3	4,427	0.07%
2020/10/23	7	18.35	28	18.73	18.90	-21	4,402	-0.48%
2020/10/22	12	18.73	9	18.85	18.35	3	4,398	0.07%
2020/10/21	23	19.11	13	19.07	19.00	10	4,391	0.23%
2020/10/20	49	20.27	22	20.48	19.85	27	4,334	0.62%
2020/10/19	0	0.00	1	17.80	19.05	-1	4,077	-0.02%
2020/10/16	1	17.60	2	17.63	17.35	-1	4,197	-0.02%
2020/10/15	1	17.55	11	17.60	17.55	-10	4,225	-0.24%
2020/10/14	1	17.65	2	17.45	17.65	-1	4,353	-0.02%
2020/10/13	2	17.13	1	17.30	17.05	1	4,797	0.02%
2020/10/12	0	0.00	3	17.20	17.15	-3	4,845	-0.06%
2020/10/08	0	0.00	3.5	17.24	17.20	-3.5	4,954	-0.07%
2020/10/07	8	17.94	10	17.93	17.50	-2	5,256	-0.04%
2020/10/06	10.5	17.18	3	17.35	17.30	7.5	5,375	0.14%
2020/10/05	12	16.80	1	16.90	16.65	11	5,479	0.20%
2020/09/30	8	16.53	5	16.41	16.45	3	5,467	0.05%
2020/09/29	3.5	16.15	4	16.71	15.55	-0.5	5,449	-0.01%
2020/09/28	9.5	17.72	4.5	17.01	17.05	5	5,473	0.09%
2020/09/16	0	0.00	3	9.41	9.41	-3	5,542	-0.05%
2020/09/15	0	0.00	6	9.90	9.69	-6	5,444	-0.11%
2020/09/14	11	9.52	13	9.70	10.15	-2	5,374	-0.04%
2020/09/11	13	9.47	0	0.00	9.50	13	5,211	0.25%
2020/09/10	1	9.81	3	10.10	9.80	-2	5,174	-0.04%
2020/09/09	8	9.97	0	0.00	9.99	8	5,154	0.16%
2020/09/08	6	10.10	1	10.05	9.98	5	5,201	0.10%
2020/09/07	18	10.41	8	10.30	10.05	10	5,180	0.19%
2020/09/04	5	10.09	5	10.23	10.25	0	5,126	0.00%
2020/09/03	6	10.30	16	10.35	10.25	-10	5,135	-0.19%
2020/09/02	2	10.15	2	10.20	10.15	0	5,144	0.00%
2020/09/01	16	10.18	3.4	10.17	10.05	12.6	5,150	0.24%
2020/08/31	15	10.15	3	10.05	10.05	12	5,140	0.23%
2020/08/28	2	10.28	4	10.39	10.30	-2	5,215	-0.04%
2020/08/27	5	10.38	4	10.61	10.25	1	5,453	0.02%
2020/08/26	53	11.78	32	11.07	10.60	21	5,289	0.40%
2020/08/25	25	11.30	1	11.30	11.30	24	4,870	0.49%
2020/08/24	4	10.05	10	10.29	10.30	-6	4,826	-0.12%
2020/08/20	7	9.13	5	9.25	9.22	2	4,736	0.04%
2020/08/19	0	0.00	24	10.14	9.94	-24	4,687	-0.51%
2020/08/18	4	9.87	1	9.91	9.87	3	4,663	0.06%
2020/08/17	1	9.89	4	9.91	9.94	-3	4,654	-0.06%
2020/08/14	1	9.76	0	0.00	9.80	1	4,642	0.02%
2020/08/13	26	10.04	2	10.00	9.86	24	4,635	0.52%
2020/08/12	4	9.99	5	9.83	10.10	-1	4,617	-0.02%
2020/08/10	10	9.60	2	9.50	9.46	8	4,401	0.18%
2020/08/07	0	0.00	4	9.68	9.66	-4	4,395	-0.09%
2020/08/06	0	0.00	30	9.89	9.74	-30	4,390	-0.68%
2020/08/05	0	0.00	14	9.84	9.85	-14	4,378	-0.32%
2020/08/04	0	0.00	24	9.88	9.77	-24	4,363	-0.55%
2020/08/03	2	9.80	6	9.76	9.77	-4	4,362	-0.09%
2020/07/31	7	9.97	0	0.00	9.97	7	4,350	0.16%
2020/07/30	0	0.00	5	9.98	9.99	-5	4,345	-0.12%
2020/07/29	1	9.75	5	9.86	9.82	-4	4,343	-0.09%
2020/07/28	12	9.85	15	9.79	9.51	-3	4,339	-0.07%
2020/07/27	5	10.11	2	10.95	10.10	3	4,318	0.07%
2020/07/24	5	10.50	11	10.57	10.45	-6	4,274	-0.14%
2020/07/23	17	10.78	5	11.19	11.05	12	4,198	0.29%
2020/07/22	6	10.83	2	10.93	11.00	4	4,048	0.10%
2020/07/21	0	0.00	1	10.70	10.60	-1	3,991	-0.03%
2020/07/20	10	9.67	22	9.82	10.10	-12	3,962	-0.30%
2020/07/17	10	10.08	46	10.06	9.95	-36	3,936	-0.91%
2020/07/16	48	10.36	0	0.00	10.35	48	3,912	1.23%
2020/07/15	15	10.37	9	10.32	10.25	6	3,905	0.15%
2020/07/14	1	10.85	50	10.65	10.60	-49	3,919	-1.25%
2020/07/13	77	10.35	10	10.39	11.45	67	3,884	1.72%
2020/07/10	8	10.78	23	10.78	10.65	-15	3,708	-0.40%
2020/07/09	12	11.99	16	12.24	11.80	-4	3,645	-0.11%
2020/07/08	72	13.36	51	13.39	13.10	21	3,509	0.60%
2020/07/07	1	12.50	4	12.50	12.50	-3	3,052	-0.10%
2020/07/06	4	10.88	85	10.97	11.40	-81	3,002	-2.70%
2020/07/03	67	10.26	37	10.35	10.40	30	2,902	1.03%
2020/07/02	18	9.34	5.2	9.38	9.47	12.8	2,592	0.49%
2020/07/01	5	8.61	5	8.40	8.61	0	2,418	0.00%
2020/06/30	3	7.82	0	0.00	7.83	3	2,297	0.13%
2020/06/29	1	7.86	110	7.87	7.82	-109	2,285	-4.77%	大賣/鉅額交易
2020/06/24	112	8.05	1	7.99	7.96	111	2,243	4.95%	大買/鉅額交易
2020/06/23	1	8.02	27	8.15	8.37	-26	2,162	-1.20%
2020/06/17	1	7.90	5	7.95	7.89	-4	2,033	-0.20%
2020/06/16	5	7.94	1	8.00	7.99	4	2,014	0.20%
2020/06/15	0	0.00	15	8.11	8.10	-15	1,981	-0.76%
2020/06/12	3	6.93	9	7.10	7.40	-6	1,893	-0.32%
2020/06/11	2	7.60	1	7.83	7.50	1	1,869	0.05%
2020/06/10	19	7.92	4	7.84	7.90	15	1,823	0.82%
2020/06/09	2	8.41	1	8.32	8.20	1	1,772	0.06%
2020/06/08	4	8.07	1	8.11	8.37	3	1,724	0.17%
2020/06/05	6	8.11	5	8.04	8.04	1	1,673	0.06%
2020/06/04	6	8.22	4	8.08	8.19	2	1,633	0.12%
2020/06/03	17	8.13	26	8.13	8.25	-9	1,531	-0.59%
2020/06/02	0	0.00	4	7.50	7.50	-4	1,238	-0.32%
2020/06/01	0	0.00	10	6.82	6.82	-10	1,234	-0.81%
2020/05/29	2	6.15	2	6.20	6.20	0	1,234	0.00%
2020/05/25	2	6.07	0	0.00	6.10	2	1,449	0.14%
2020/05/15	2	6.39	0	0.00	6.22	2	1,454	0.14%
2020/05/13	0	0.00	3	6.75	6.68	-3	1,409	-0.21%
2020/05/11	7	6.77	0	0.00	6.68	7	1,390	0.50%
2020/05/08	0	0.00	40	6.70	6.65	-40	1,377	-2.90%
2020/05/07	0	0.00	10	6.70	6.55	-10	1,359	-0.74%
2020/05/06	27	6.72	0	0.00	6.64	27	1,353	2.00%
2020/05/05	0	0.00	3	6.68	6.69	-3	1,340	-0.22%
2020/04/30	1	6.80	4	6.63	6.70	-3	1,309	-0.23%
2020/04/27	2	6.25	0	0.00	6.19	2	1,305	0.15%
2020/04/24	1	6.10	0	0.00	6.10	1	1,301	0.08%
2020/04/23	2	6.11	0	0.00	6.08	2	1,305	0.15%
2020/04/22	5	6.00	4	6.09	6.05	1	1,307	0.08%
2020/04/21	2	6.25	0	0.00	6.10	2	1,293	0.15%
2020/04/17	10	6.60	0	0.00	6.53	10	1,265	0.79%
2020/04/16	0	0.00	8	6.49	6.49	-8	1,214	-0.66%
2020/04/13	2	5.55	0	0.00	5.58	2	1,147	0.17%
2020/04/10	0	0.00	2	5.61	5.64	-2	1,146	-0.17%
2020/04/09	5	5.47	0	0.00	5.50	5	1,140	0.44%
2020/04/01	2	5.14	1	5.15	5.12	1	1,183	0.08%
2020/03/12	1	5.76	0	0.00	5.55	1	1,487	0.07%
2020/03/11	1	6.18	3	6.03	6.00	-2	1,485	-0.13%
2020/03/10	0	0.00	4	5.60	6.25	-4	1,484	-0.27%
2020/03/09	5	5.76	1	5.80	5.74	4	1,484	0.27%
2020/03/06	0	0.00	3	6.36	6.35	-3	1,459	-0.21%
2020/03/05	2	6.60	0	0.00	6.57	2	1,445	0.14%
2020/03/04	6	6.57	0	0.00	6.57	6	1,436	0.42%
2020/03/03	0	0.00	1	6.90	6.75	-1	1,419	-0.07%
2020/03/02	1	6.76	0	0.00	6.70	1	1,393	0.07%
2020/02/26	0	0.00	40	7.46	7.46	-40	1,243	-3.22%
2020/02/25	5	8.28	1	8.28	8.28	4	1,221	0.33%
2020/02/20	0	0.00	6	9.30	9.42	-6	1,173	-0.51%
2020/02/13	2	9.24	0	0.00	9.22	2	1,171	0.17%
2020/02/12	0	0.00	6	9.25	9.27	-6	1,176	-0.51%
2020/02/11	16	9.20	0	0.00	9.14	16	1,176	1.36%
2020/02/05	0	0.00	2	9.22	9.18	-2	1,178	-0.17%
2020/02/04	0	0.00	10	9.16	9.20	-10	1,184	-0.84%
2020/02/03	20	8.81	0	0.00	8.90	20	1,187	1.68%
2020/01/31	5	9.00	2	9.00	9.31	3	1,172	0.26%
2020/01/30	3	9.35	5	9.41	9.27	-2	1,172	-0.17%
2020/01/17	2	10.20	0	0.00	10.25	2	1,183	0.17%
2020/01/16	2	10.15	0	0.00	10.25	2	1,183	0.17%
2020/01/13	1	10.15	0	0.00	10.30	1	1,185	0.08%
2020/01/10	1	10.20	0	0.00	10.25	1	1,187	0.08%
2020/01/08	0	0.00	4	10.30	10.30	-4	1,190	-0.34%
2020/01/07	0	0.00	1	10.50	10.45	-1	1,195	-0.08%
2020/01/06	0	0.00	4	10.60	10.50	-4	1,187	-0.34%
2020/01/03	2	10.70	0	0.00	10.65	2	1,180	0.17%
2020/01/02	10	10.85	10	10.85	10.85	0	1,163	0.00%
2019/12/31	0	0.00	3	10.80	10.80	-3	1,151	-0.26%
2019/12/30	0	0.00	4	11.00	10.90	-4	1,141	-0.35%
2019/12/27	4	10.65	10	10.60	10.60	-6	1,087	-0.55%
2019/12/25	1	10.65	0	0.00	10.55	1	1,041	0.10%
2019/12/24	1	10.65	10	10.70	10.65	-9	1,032	-0.87%
2019/12/23	3	10.68	0	0.00	10.70	3	1,024	0.29%
2019/12/20	21	10.91	7	10.97	10.85	14	992	1.41%
2019/12/19	0	0.00	6	10.65	10.65	-6	869	-0.69%
2019/12/18	1	10.20	34	10.40	10.45	-33	815	-4.05%
2019/12/17	5	10.40	0	0.00	10.40	5	782	0.64%
2019/12/16	1	9.79	1	9.85	9.87	0	721	0.00%
2019/12/13	6	9.84	0	0.00	9.80	6	714	0.84%
2019/12/12	5	9.88	0	0.00	9.87	5	710	0.70%
2019/12/11	2	9.86	20	9.98	9.97	-18	702	-2.56%
2019/12/10	5	9.82	3	9.89	9.88	2	679	0.29%
2019/12/09	10	9.48	0	0.00	9.47	10	639	1.56%
2019/12/06	13	9.51	0	0.00	9.49	13	643	2.02%
2019/12/04	6	9.59	19	9.58	9.57	-13	641	-2.03%
2019/12/02	3	9.30	0	0.00	9.21	3	641	0.47%
2019/11/28	5	9.39	1	9.45	9.37	4	648	0.62%
2019/11/27	0	0.00	8	9.31	9.35	-8	643	-1.24%
2019/11/26	15	9.39	4	9.21	9.37	11	633	1.74%
2019/11/25	3	8.83	0	0.00	8.84	3	616	0.49%
2019/11/22	33	8.99	0	0.00	8.98	33	605	5.45%
2019/11/15	15	9.13	0	0.00	9.15	15	583	2.57%
2019/11/08	1	9.46	0	0.00	9.46	1	576	0.17%
2019/11/07	12	9.41	0	0.00	9.42	12	580	2.07%
2019/11/05	1	9.49	0	0.00	9.48	1	578	0.17%
2019/10/25	1	9.75	0	0.00	9.74	1	560	0.18%
2019/10/24	4	9.96	0	0.00	9.93	4	565	0.71%
2019/10/04	0	0.00	0.1	10.40	10.40	-0.1	779	-0.02%
2019/10/03	3	10.40	0	0.00	10.45	3	781	0.38%
2019/09/27	0	0.00	2	10.65	10.60	-2	788	-0.25%
2019/09/24	2	10.80	0	0.00	10.80	2	816	0.25%
2019/09/23	1	10.70	0	0.00	10.80	1	845	0.12%
2019/09/10	0	0.00	1	10.70	10.70	-1	851	-0.12%
2019/09/06	2	11.15	4	11.30	11.00	-2	854	-0.23%
2019/09/05	4	10.90	5	10.90	11.25	-1	842	-0.12%
2019/09/04	2	10.75	0	0.00	10.75	2	824	0.24%
2019/09/03	1	10.75	0	0.00	10.75	1	848	0.12%
2019/09/02	1	10.80	0	0.00	10.90	1	860	0.12%
2019/08/28	1	10.65	0	0.00	10.65	1	904	0.11%
2019/08/27	100	10.80	0	0.00	10.70	100	993	10.07%
2019/08/22	1	10.70	0	0.00	10.75	1	1,032	0.10%
2019/08/16	1	10.75	0	0.00	10.70	1	1,207	0.08%
2019/08/14	0	0.00	1	10.60	10.50	-1	1,312	-0.08%
2019/08/07	1	10.70	0	0.00	10.65	1	1,304	0.08%
2019/08/05	0	0.00	2	10.80	10.70	-2	1,300	-0.15%
2019/07/30	3	11.10	0	0.00	11.15	3	1,302	0.23%
2019/07/26	0	0.00	2	11.50	11.55	-2	1,278	-0.16%
2019/07/25	1	12.00	18	11.91	11.80	-17	1,249	-1.36%
2019/07/24	2	11.43	4	11.53	11.60	-2	1,163	-0.17%
2019/07/23	0	0.00	2	11.15	11.10	-2	1,124	-0.18%
2019/07/19	4	11.26	0	0.00	11.35	4	1,120	0.36%
2019/07/18	0	0.00	1	11.05	11.05	-1	1,080	-0.09%
2019/07/15	1	11.50	0	0.00	11.40	1	1,077	0.09%
2019/07/05	1	10.95	0	0.00	10.95	1	1,083	0.09%
2019/07/04	1	11.00	0	0.00	10.95	1	1,095	0.09%
2019/07/03	3	11.00	0	0.00	11.00	3	1,099	0.27%
2019/06/27	1	10.65	0	0.00	10.75	1	1,061	0.09%
2019/06/25	0	0.00	1	10.60	10.55	-1	1,061	-0.09%
2019/06/21	1	10.60	14	10.62	10.65	-13	1,063	-1.22%
2019/06/20	15	10.65	1	10.70	10.65	14	1,065	1.31%
2019/06/19	1	10.50	3	10.60	10.60	-2	1,065	-0.19%
2019/06/12	1	10.85	0	0.00	10.90	1	1,067	0.09%
2019/06/10	0	0.00	3	11.35	11.35	-3	1,041	-0.29%
2019/06/05	3	11.43	1	11.45	11.45	2	1,031	0.19%
2019/06/04	1	11.55	3	11.65	11.50	-2	1,014	-0.20%
2019/06/03	3	11.75	5	11.70	11.85	-2	996	-0.20%
2019/05/31	0	0.00	10	11.45	11.45	-10	921	-1.08%
2019/05/29	0	0.00	3	10.45	10.55	-3	892	-0.34%
2019/05/27	0	0.00	10	10.90	10.70	-10	896	-1.12%
2019/05/24	5	10.90	1	10.75	11.05	4	913	0.44%
2019/05/23	11	11.29	42	11.46	11.05	-31	991	-3.13%
2019/05/22	0	0.00	10	11.00	11.00	-10	908	-1.10%
2019/05/20	2	8.79	0	0.00	9.13	2	798	0.25%
2019/05/15	2	9.00	0	0.00	9.10	2	817	0.24%
2019/05/14	0	0.00	0	9.96	9.14	0	819	0.00%
2019/05/13	3	9.10	0	0.00	9.06	3	817	0.37%
2019/05/10	1	9.23	0	0.00	9.23	1	814	0.12%
2019/05/09	0	0.00	63	9.24	9.17	-63	808	-7.79%
2019/05/08	10	9.66	0	0.00	9.57	10	797	1.25%
2019/05/03	10	9.93	0	0.00	9.93	10	785	1.27%
2019/04/29	1	9.80	0	0.00	9.80	1	785	0.13%
2019/04/24	0	0.00	0	10.00	10.05	0	770	0.00%
2019/04/23	1	10.05	0	0.00	10.00	1	767	0.13%
2019/04/22	0	0.00	1	10.30	10.10	-1	760	-0.13%
2019/04/19	10	10.10	5	10.19	10.20	5	757	0.66%
2019/04/18	4	10.18	0	0.00	10.15	4	744	0.54%
2019/04/17	2	10.60	5	10.60	10.60	-3	731	-0.41%
2019/04/16	10	10.03	0	0.00	10.05	10	697	1.43%
2019/04/12	10	10.00	0	0.00	10.00	10	686	1.46%
2019/04/10	5	10.05	0	0.00	10.05	5	678	0.74%
2019/04/03	0	0.00	1	10.10	10.10	-1	661	-0.15%
2019/04/01	0	9.95	10	9.98	10.00	-10	653	-1.53%
2019/03/29	10	10.13	3	10.05	10.10	7	641	1.09%
2019/03/21	0	0.00	1	10.45	10.50	-1	774	-0.13%
2019/03/20	1	10.60	0	0.00	10.60	1	778	0.13%
2019/03/13	0	0.00	10.2	10.85	10.90	-10.2	766	-1.33%
2019/02/22	1	11.40	4	11.36	11.40	-3	666	-0.45%
2019/01/16	0	0.00	30	9.13	9.11	-30	546	-5.49%
2019/01/11	0	0.00	4	9.48	9.36	-4	546	-0.73%
2019/01/03	10	9.88	0	0.00	9.77	10	574	1.74%
2018/12/25	5	9.90	0	0.00	9.98	5	577	0.87%
2018/12/21	30	10.00	0	0.00	10.10	30	574	5.22%
2018/12/19	0	0.00	2	10.25	10.80	-2	523	-0.38%
2018/12/17	12	10.23	0	0.00	10.40	12	484	2.48%
2018/12/14	0	0.00	12	9.68	10.00	-12	459	-2.61%
2018/12/13	0	0.00	5	9.20	9.58	-5	441	-1.13%
2018/12/04	0	0.00	4	9.39	9.32	-4	475	-0.84%
2018/12/03	2	9.40	11	9.40	9.30	-9	493	-1.82%
2018/11/30	0	0.00	2	9.27	9.25	-2	492	-0.41%
2018/11/29	4	9.40	0	0.00	9.37	4	488	0.82%
2018/11/26	1	8.73	0	0.00	8.73	1	492	0.20%
2018/11/14	0	0.00	0.6	8.50	8.55	-0.6	523	-0.12%
2018/11/06	0	0.00	1	8.78	8.80	-1	618	-0.16%
2018/11/02	0	0.00	3	8.99	8.99	-3	662	-0.45%
2018/10/31	1	8.51	0	0.00	8.51	1	678	0.15%
2018/10/30	0	0.00	1	8.05	8.15	-1	681	-0.15%
2018/10/19	0	0.00	3	9.30	9.30	-3	766	-0.39%
2018/10/18	2	9.52	0	0.00	9.55	2	775	0.26%
2018/10/15	1	9.88	0.2	9.85	9.85	0.8	807	0.10%
2018/10/11	4	9.68	0	0.00	9.68	4	839	0.48%
2018/10/09	3	10.77	0	0.00	10.75	3	861	0.35%
2018/10/05	5	11.04	0	0.00	10.80	5	1,014	0.49%
2018/10/03	2	11.30	0	0.00	11.30	2	1,012	0.20%
2018/10/01	1	11.55	0	0.00	11.55	1	1,019	0.10%
2018/09/25	3	11.48	2	11.60	11.45	1	1,061	0.09%
2018/09/20	0	0.00	3	11.50	11.45	-3	1,064	-0.28%
2018/09/13	5	11.40	0	0.00	11.40	5	1,115	0.45%
2018/09/12	0	0.00	1	11.30	11.30	-1	1,123	-0.09%
2018/09/11	3	11.48	0	0.00	11.50	3	1,170	0.26%
2018/09/10	0	0.00	9	11.60	11.60	-9	1,190	-0.76%
2018/09/07	1	12.50	7	12.60	12.35	-6	1,221	-0.49%
2018/09/04	7	12.30	1	12.25	12.30	6	1,260	0.48%
2018/08/30	3	12.30	0	0.00	12.35	3	1,371	0.22%
2018/08/28	1	12.40	0	0.00	12.35	1	1,487	0.07%
2018/08/24	0	0.00	13	12.25	12.25	-13	1,629	-0.80%
2018/08/23	4	12.40	0	0.00	12.30	4	1,753	0.23%
2018/08/21	0	0.00	5	12.30	12.30	-5	2,321	-0.22%
2018/08/17	1	12.40	0	0.00	12.25	1	2,564	0.04%
2018/08/14	0	0.00	1	12.60	12.55	-1	2,643	-0.04%
2018/08/13	1	12.15	0	0.00	12.30	1	2,638	0.04%
2018/08/10	0	0.00	2	13.15	12.90	-2	2,604	-0.08%
2018/08/07	2	13.95	1	13.90	13.90	1	2,608	0.04%
2018/08/01	0	0.00	3	14.02	14.35	-3	2,596	-0.12%
2018/07/30	1	13.50	0	0.00	13.30	1	2,560	0.04%
2018/07/27	14	13.66	0	0.00	13.70	14	2,554	0.55%
2018/07/25	0	0.00	1	13.75	13.95	-1	2,543	-0.04%
2018/07/23	0	0.00	2	13.80	13.45	-2	2,531	-0.08%
2018/07/20	3	13.80	1	14.25	13.80	2	2,530	0.08%
2018/07/19	2	14.00	0	0.00	13.90	2	2,515	0.08%
2018/07/18	0	0.00	1	14.10	14.05	-1	2,508	-0.04%
2018/07/17	1	14.15	1	14.60	14.00	0	2,504	0.00%
2018/07/16	11	14.71	6	14.53	14.60	5	2,467	0.20%
2018/07/13	0	0.00	2	12.55	13.45	-2	2,337	-0.09%
2018/07/12	1	12.10	0	0.00	12.25	1	2,322	0.04%
2018/07/10	2	12.23	0	0.00	12.20	2	2,333	0.09%
2018/07/09	1	12.30	0	0.00	12.45	1	2,343	0.04%
2018/07/06	0	0.00	2	11.90	12.30	-2	2,349	-0.09%
2018/07/05	1	12.40	0	0.00	12.35	1	2,339	0.04%
2018/07/03	0	0.00	1	13.15	12.90	-1	2,339	-0.04%
2018/07/02	1	13.30	2	13.25	13.20	-1	2,338	-0.04%
2018/06/29	1	13.20	0	0.00	13.15	1	2,337	0.04%
2018/06/28	0	0.00	1	13.15	13.10	-1	2,341	-0.04%
2018/06/27	1	13.25	0	0.00	13.15	1	2,352	0.04%
2018/06/25	2	13.28	0	0.00	13.10	2	2,345	0.09%
2018/06/21	0	0.00	5	13.50	13.60	-5	2,346	-0.21%
2018/06/20	1	13.50	3	13.55	13.60	-2	2,352	-0.09%
2018/06/19	5	14.60	2	14.60	14.30	3	2,312	0.13%
2018/06/15	1	14.80	10	14.50	14.80	-9	2,293	-0.39%
2018/06/14	2	14.10	0	0.00	14.15	2	2,251	0.09%
2018/06/13	0	0.00	5	14.29	14.00	-5	2,246	-0.22%
2018/06/12	0	0.00	1	14.35	14.20	-1	2,234	-0.04%
2018/06/11	1	14.20	7	14.14	14.10	-6	2,217	-0.27%
2018/06/08	1	14.60	2	14.65	14.60	-1	2,191	-0.05%
2018/06/07	2	14.83	1	14.85	14.80	1	2,186	0.05%
2018/06/06	10	14.95	5	15.03	15.10	5	2,157	0.23%
2018/06/04	0	0.00	4	14.75	14.70	-4	2,062	-0.19%
2018/06/01	1	14.60	3	14.28	14.30	-2	2,029	-0.10%
2018/05/31	10	15.09	3	15.05	14.70	7	1,961	0.36%
2018/05/30	9	15.18	8	15.35	15.35	1	1,847	0.05%
2018/05/29	52	15.25	177	15.62	15.70	-125	1,679	-7.44%	大賣/鉅額交易
2018/05/28	5	14.00	61	13.87	14.30	-56	1,306	-4.29%
2018/05/25	55	13.28	31	13.13	13.05	24	1,166	2.06%
2018/05/24	3	12.20	40	12.15	12.20	-37	1,082	-3.42%
2018/05/23	0	0.00	2	12.35	12.30	-2	1,086	-0.18%
2018/05/22	5	12.11	0	0.00	12.65	5	1,056	0.47%
2018/05/16	50	11.81	0	0.00	11.80	50	1,059	4.72%
2018/05/15	4	11.45	0	0.00	11.55	4	1,050	0.38%
2018/05/11	1	11.55	0	0.00	11.50	1	1,137	0.09%
2018/05/10	0	0.00	0.3	11.50	11.60	-0.3	1,137	-0.03%
2018/05/09	0	0.00	2	11.45	11.55	-2	1,135	-0.18%
2018/05/08	1	10.65	0	0.00	10.85	1	1,139	0.09%
2018/05/07	1	10.70	0.7	10.65	10.75	0.3	1,194	0.02%
2018/05/02	2	10.90	0	0.00	10.85	2	1,348	0.15%
2018/04/27	0	0.00	1	10.85	10.75	-1	1,489	-0.07%
2018/04/24	0	0.00	3	10.98	11.00	-3	1,631	-0.18%
2018/04/23	2	11.10	2	11.20	11.15	0	1,660	0.00%
2018/04/20	0	0.00	5	11.55	11.50	-5	1,725	-0.29%
2018/04/16	0	0.00	2	11.75	11.80	-2	1,784	-0.11%
2018/04/13	22	12.03	0	0.00	12.05	22	1,821	1.21%
2018/04/12	5	11.90	1	11.90	11.90	4	1,888	0.21%
2018/04/11	0	0.00	1	11.80	11.75	-1	1,974	-0.05%
2018/04/09	2	11.83	0	0.00	11.80	2	2,226	0.09%
2018/03/31	3	11.80	5	11.90	11.75	-2	2,398	-0.08%
2018/03/30	2	11.90	0	0.00	11.95	2	2,678	0.07%
2018/03/28	0	0.00	6	12.28	12.20	-6	2,822	-0.21%
2018/03/27	2	12.50	0	0.00	12.35	2	2,841	0.07%
2018/03/26	0	12.45	11	12.36	12.45	-11	2,836	-0.39%
2018/03/21	0	0.00	2	13.10	13.10	-2	2,822	-0.07%
2018/03/19	1	13.00	0	0.00	12.95	1	2,843	0.04%
2018/03/15	3	13.08	3	13.05	13.10	0	2,871	0.00%
2018/03/14	2	13.15	0	0.00	13.00	2	2,899	0.07%
2018/03/13	3	12.85	0	0.00	12.85	3	2,915	0.10%
2018/03/12	1	12.75	11	12.84	12.80	-10	2,938	-0.34%
2018/03/09	3	12.95	2	13.00	12.95	1	2,974	0.03%
2018/03/08	0	0.00	7	12.90	12.95	-7	3,025	-0.23%
2018/03/06	7	13.25	1	13.20	13.15	6	3,052	0.20%
2018/03/02	4	13.21	2	13.20	13.20	2	3,304	0.06%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/21	1	13.55	1	13.50	13.60	0	3,549	0.00%
2018/02/12	1	13.20	0	0.00	13.20	1	3,570	0.03%
2018/02/09	0	0.00	1	13.00	13.35	-1	3,575	-0.03%
2018/02/08	0	0.00	1	13.85	13.65	-1	3,582	-0.03%
2018/02/07	8	14.09	0	0.00	13.95	8	3,590	0.22%
2018/02/06	8	14.01	5	13.58	13.60	3	3,657	0.08%
2018/02/05	0	0.00	4	14.86	14.95	-4	3,698	-0.11%
2018/02/02	5	15.45	0	0.00	15.40	5	3,765	0.13%
2018/02/01	4	15.65	2	15.55	15.55	2	3,837	0.05%
2018/01/31	2	15.55	5	15.63	15.55	-3	3,861	-0.08%
2018/01/30	7	15.85	3	15.70	15.70	4	3,919	0.10%
2018/01/29	6	15.85	8	15.98	16.15	-2	3,953	-0.05%
2018/01/26	6	15.80	1	15.60	15.55	5	3,923	0.13%
2018/01/25	5	15.40	1	15.30	15.30	4	3,954	0.10%
2018/01/24	2	15.45	6	15.50	15.45	-4	4,103	-0.10%
2018/01/23	4	16.14	18	16.06	15.85	-14	4,214	-0.33%
2018/01/22	15	15.39	7	15.49	15.90	8	4,257	0.19%
2018/01/19	13	15.24	2	15.30	15.20	11	4,505	0.24%
2018/01/18	3	15.63	11	15.55	15.55	-8	4,836	-0.17%
2018/01/17	2	15.80	1	15.80	15.75	1	4,940	0.02%
2018/01/16	20	15.98	3	15.85	15.95	17	4,929	0.34%
2018/01/15	1	15.40	1	15.40	15.40	0	4,882	0.00%
2018/01/11	0	0.00	1	15.35	15.40	-1	5,006	-0.02%
2018/01/09	5	15.47	5	15.35	15.35	0	5,136	0.00%
2018/01/08	4	15.56	1	15.70	15.50	3	5,334	0.06%
2018/01/05	2	16.30	3	16.20	16.10	-1	5,345	-0.02%
2018/01/04	12	16.57	4	16.20	16.80	8	5,258	0.15%
2018/01/03	3	15.48	9	15.50	15.50	-6	5,045	-0.12%
2018/01/02	3	15.47	3	15.65	15.45	0	5,017	0.00%