鈺創 (5351)-元大-雙和券商分點個股進出

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
47.55
漲跌
▼0.65
漲幅
-1.35%
成交量
2,257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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	12	47.73	6	47.68	47.55	6	6,268	0.10%
2024/04/24	11	48.19	13.1	48.98	48.20	-2.1	6,378	-0.03%
2024/04/23	5	46.38	9	46.73	47.00	-4	6,497	-0.06%
2024/04/22	3	44.36	0	0.00	44.05	3	6,937	0.04%
2024/04/19	12	47.13	0	0.00	45.50	12	7,481	0.16%
2024/04/18	1.1	48.22	0	0.00	48.20	1.1	7,501	0.01%
2024/04/17	3	48.45	6	48.21	48.50	-3	7,725	-0.04%
2024/04/16	29	48.14	36.1	48.31	47.60	-7.1	7,773	-0.09%
2024/04/15	26.1	51.07	15	51.63	50.20	11.1	7,719	0.14%
2024/04/12	23.1	54.16	6	53.93	53.00	17.1	7,663	0.22%
2024/04/10	6	53.88	12	53.38	52.50	-6	7,296	-0.08%
2024/04/08	0	0.00	1	52.30	51.80	-1	7,232	-0.01%
2024/04/03	20	52.55	1	53.20	52.10	19	7,337	0.26%
2024/04/02	3	52.80	31	52.71	52.80	-28	7,671	-0.36%
2024/04/01	5	52.84	56	52.58	52.90	-51	7,783	-0.66%
2024/03/29	0	0.00	10.7	51.17	50.80	-10.7	7,734	-0.14%
2024/03/28	2	51.80	5	51.86	50.90	-3	7,748	-0.04%
2024/03/27	2	52.75	5	51.98	52.00	-3	7,800	-0.04%
2024/03/26	2	52.05	20	51.91	52.00	-18	7,791	-0.23%
2024/03/25	1	50.90	15	51.43	51.70	-14	7,732	-0.18%
2024/03/22	1	50.70	6	51.00	50.40	-5	7,963	-0.06%
2024/03/21	25	50.26	5	50.62	50.50	20	8,142	0.25%
2024/03/20	13	48.99	11	49.98	50.20	2	8,284	0.02%
2024/03/18	0	0.00	1	48.45	48.60	-1	8,724	-0.01%
2024/03/15	3	48.90	1	49.10	48.45	2	8,966	0.02%
2024/03/14	2	49.13	1	48.85	49.35	1	9,565	0.01%
2024/03/13	3	49.22	1.1	50.45	49.05	1.9	10,178	0.02%
2024/03/12	2	51.20	13	51.08	51.00	-11	10,233	-0.11%
2024/03/11	6	50.22	5	50.40	51.00	1	10,345	0.01%
2024/03/08	2	49.50	1.5	48.87	49.00	0.5	10,442	0.00%
2024/03/07	12	49.78	7	49.74	49.50	5	10,625	0.05%
2024/03/06	25	50.78	2	50.90	50.60	23	10,930	0.21%
2024/03/05	13	51.69	1	51.50	51.40	12	11,163	0.11%
2024/03/04	2	53.65	2	53.55	52.70	0	11,588	0.00%
2024/03/01	50	53.56	5	53.32	52.80	45	12,189	0.37%
2024/02/29	24	54.30	13	53.85	53.80	11	12,476	0.09%
2024/02/27	5	53.74	13	54.76	54.00	-8	13,345	-0.06%
2024/02/26	11	52.72	25.1	52.12	53.50	-14.1	14,202	-0.10%
2024/02/23	14	52.19	2	53.00	51.30	12	14,639	0.08%
2024/02/22	4.5	52.37	4.3	53.16	52.10	0.2	15,525	0.00%
2024/02/21	14	52.50	16	52.50	52.30	-2	15,791	-0.01%
2024/02/20	13.3	52.91	17.2	52.79	52.60	-3.9	15,766	-0.02%
2024/02/19	12	51.07	3	51.20	51.30	9	15,552	0.06%
2024/02/16	3	50.93	1	50.90	50.80	2	15,717	0.01%
2024/02/15	4.1	48.34	5	48.90	48.55	-0.9	15,673	-0.01%
2024/02/05	12.5	48.18	8	48.15	48.00	4.5	15,706	0.03%
2024/02/02	25	50.64	2	50.95	50.30	23	15,581	0.15%
2024/02/01	1	50.70	2	50.75	50.80	-1	15,532	-0.01%
2024/01/31	4	51.63	4	51.28	51.20	0	15,580	0.00%
2024/01/30	3	51.73	1	51.30	51.30	2	15,725	0.01%
2024/01/29	2	51.20	2	52.00	51.90	0	15,783	0.00%
2024/01/26	30	51.70	1	51.40	51.30	29	15,783	0.18%
2024/01/25	27	52.47	18.1	52.38	51.50	8.9	15,778	0.06%
2024/01/24	6	53.70	8	53.38	52.60	-2	15,725	-0.01%
2024/01/23	3	53.80	1	54.50	53.70	2	15,682	0.01%
2024/01/22	13.1	53.42	18	53.23	54.20	-5	15,614	-0.03%
2024/01/19	3	53.00	2	53.10	52.20	1	15,520	0.01%
2024/01/18	14	52.78	4	52.73	52.40	10	15,507	0.06%
2024/01/17	13	53.73	13	53.62	53.50	0	15,608	0.00%
2024/01/16	34	54.88	31	55.06	54.30	3	15,416	0.02%
2024/01/15	7	55.27	80.6	55.99	57.20	-73.6	14,896	-0.49%
2024/01/12	10	53.27	18	52.97	52.90	-8	14,331	-0.06%
2024/01/11	11	53.45	9.1	53.81	53.20	1.9	14,254	0.01%
2024/01/10	1	52.10	14.1	51.99	52.00	-13.1	14,077	-0.09%
2024/01/09	4	50.95	3	51.40	51.20	1	14,025	0.01%
2024/01/08	3	52.07	2	52.30	51.60	1	13,983	0.01%
2024/01/05	3	51.33	17	50.98	51.70	-14	13,948	-0.10%
2024/01/04	0	0.00	2	50.70	50.60	-2	13,983	-0.01%
2024/01/03	13	51.44	3.7	51.76	51.20	9.3	14,039	0.07%
2024/01/02	44	53.18	6	52.67	52.50	38	14,051	0.27%
2023/12/29	21.4	53.98	8.5	53.97	54.00	12.9	13,970	0.09%
2023/12/28	49	53.55	25	54.02	53.80	24	13,852	0.17%
2023/12/27	72	52.75	34	52.66	53.20	38	13,525	0.28%
2023/12/26	60	52.00	22	51.77	51.60	38	13,390	0.28%
2023/12/25	25	51.17	1	50.50	50.80	24	13,279	0.18%
2023/12/22	10	51.83	7	51.61	51.10	3	13,230	0.02%
2023/12/21	2	50.55	2	51.05	50.70	0	13,182	0.00%
2023/12/20	4	51.40	4	51.00	51.00	0	13,115	0.00%
2023/12/19	58	51.54	35	51.28	51.00	23	13,050	0.18%
2023/12/18	13	53.72	34.7	52.86	53.50	-21.7	12,753	-0.17%
2023/12/15	35	53.29	16	52.32	52.50	19	12,512	0.15%
2023/12/14	53.3	54.72	83	54.14	53.20	-29.7	12,311	-0.24%
2023/12/13	6	53.45	10	53.76	53.60	-4	11,917	-0.03%
2023/12/12	48.2	54.12	7	53.19	53.30	41.2	11,899	0.35%
2023/12/11	23	54.66	59.1	55.32	53.90	-36.1	11,702	-0.31%
2023/12/08	77	53.34	79	54.11	53.80	-2	11,084	-0.02%
2023/12/07	4	50.33	7	50.44	49.80	-3	10,438	-0.03%
2023/12/06	19	50.85	25	51.10	51.00	-6	10,354	-0.06%
2023/12/05	10.1	50.56	7	50.41	50.00	3.1	10,287	0.03%
2023/12/04	53	52.12	48	51.59	51.10	5	10,257	0.05%
2023/12/01	28.1	53.61	33	53.90	52.80	-4.9	10,127	-0.05%
2023/11/30	29	53.53	7	53.58	53.10	22	9,951	0.22%
2023/11/29	20.1	52.69	23	52.67	53.80	-2.9	9,716	-0.03%
2023/11/28	42	52.11	61.2	52.63	52.60	-19.2	9,245	-0.21%
2023/11/27	59.1	51.58	28	51.43	50.40	31.1	8,622	0.36%
2023/11/24	61	54.30	38.1	53.87	53.50	22.9	8,249	0.28%
2023/11/22	41.5	49.01	51.1	49.60	50.20	-9.7	5,951	-0.16%
2023/11/21	94	50.39	70.2	49.70	48.20	23.8	5,352	0.44%
2023/11/20	6	45.88	86.5	47.27	47.95	-80.5	4,382	-1.84%
2023/11/17	11	43.69	2.1	44.30	43.60	8.9	4,030	0.22%
2023/11/16	11	43.94	12	43.76	43.50	-1	3,995	-0.03%
2023/11/15	38	44.48	36	44.21	43.95	2	3,944	0.05%
2023/11/14	13	43.67	9.5	43.99	43.95	3.5	3,733	0.09%
2023/11/13	4	43.50	6	43.66	44.00	-2	3,665	-0.06%
2023/11/10	0.3	43.05	1	43.30	42.45	-0.7	3,600	-0.02%
2023/11/09	1	43.05	0	0.00	42.60	1	3,570	0.03%
2023/11/08	7	43.05	3	42.70	42.90	4	3,588	0.11%
2023/11/07	15.9	43.77	6	44.09	43.95	9.9	3,510	0.28%
2023/11/06	7	43.29	17	43.17	43.60	-10	3,345	-0.30%
2023/11/03	1	42.15	2	41.80	41.70	-1	3,265	-0.03%
2023/11/02	6	42.03	5	42.28	42.15	1	3,269	0.03%
2023/11/01	6	41.72	6	41.47	41.40	0	3,258	0.00%
2023/10/31	9.4	42.31	5	40.76	40.80	4.4	3,246	0.14%
2023/10/30	1	42.60	2	42.45	42.30	-1	3,253	-0.03%
2023/10/27	4	41.94	7	41.29	41.25	-3	3,223	-0.09%
2023/10/26	19	42.59	1	42.30	41.80	18	3,250	0.55%
2023/10/25	3	43.70	10	43.30	43.85	-7	3,251	-0.22%
2023/10/24	3	41.20	1	40.60	41.10	2	3,342	0.06%
2023/10/23	1	41.30	17	41.32	41.15	-16	3,448	-0.46%
2023/10/20	1.5	40.93	1	41.20	41.25	0.5	3,501	0.01%
2023/10/19	4.2	41.85	10	42.38	41.90	-5.8	3,520	-0.16%
2023/10/18	30	42.92	20	42.64	42.20	10	3,518	0.28%
2023/10/17	3	42.97	3	43.42	42.30	0	3,517	0.00%
2023/10/16	3	42.10	0	0.00	42.10	3	3,665	0.08%
2023/10/13	3	43.33	1	43.20	43.15	2	3,695	0.05%
2023/10/12	1	43.89	3	44.02	43.75	-2	3,758	-0.05%
2023/10/11	12.4	43.79	12	42.13	42.05	0.4	3,735	0.01%
2023/10/06	2	42.40	7.2	43.11	43.45	-5.2	3,671	-0.14%
2023/10/05	2	41.70	4	41.48	41.35	-2	3,598	-0.06%
2023/10/04	2	41.85	1	41.65	41.55	1	3,606	0.03%
2023/10/03	2	42.40	7	42.84	42.05	-5	3,598	-0.14%
2023/09/28	4	40.78	2	40.05	40.05	2	3,522	0.06%
2023/09/27	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/09/26	5.1	40.30	0	0.00	40.00	5.1	3,531	0.14%
2023/09/19	0	0.00	20	42.80	42.65	-20	3,549	-0.56%
2023/09/18	0	0.00	1	43.30	43.15	-1	3,554	-0.03%
2023/09/15	3	43.35	2.3	44.18	43.95	0.7	3,572	0.02%
2023/09/14	3	43.05	0	0.00	43.25	3	3,515	0.09%
2023/09/12	2.1	42.00	2	42.00	42.00	0.1	3,582	0.00%
2023/09/11	1	42.00	2	41.95	41.80	-1	3,617	-0.03%
2023/09/08	4	43.28	1	42.60	42.35	3	3,684	0.08%
2023/09/07	6	44.38	15	44.08	44.10	-9	3,710	-0.24%
2023/09/06	42	43.73	2	43.75	43.50	40	3,614	1.11%
2023/09/05	63	44.00	59	43.81	43.40	4	3,523	0.11%
2023/09/01	5	41.30	3	41.62	41.15	2	3,293	0.06%
2023/08/31	5	41.86	3	42.17	41.35	2	3,266	0.06%
2023/08/30	1	40.35	5	40.74	40.70	-4	3,207	-0.12%
2023/08/29	1	39.65	0	0.00	39.65	1	3,229	0.03%
2023/08/28	1.3	39.00	1	38.95	38.95	0.3	3,278	0.01%
2023/08/25	1.2	38.75	0	0.00	39.00	1.2	3,489	0.03%
2023/08/24	0.3	39.00	0	0.00	38.95	0.3	3,530	0.01%
2023/08/23	0.1	39.05	0	0.00	38.95	0.1	3,612	0.00%
2023/08/22	0.1	39.40	0	0.00	38.90	0.1	3,634	0.00%
2023/08/21	0.1	39.80	0	0.00	39.50	0.1	3,662	0.00%
2023/08/18	4	40.30	0	0.00	39.85	4	3,675	0.11%
2023/08/17	1	40.05	3	40.13	40.20	-2	3,728	-0.05%
2023/08/15	1	38.70	0	0.00	39.10	1	3,762	0.03%
2023/08/14	1	38.25	0	0.00	38.20	1	3,789	0.03%
2023/08/10	1	40.20	0	0.00	40.25	1	3,960	0.03%
2023/08/08	2	41.85	4	42.41	41.60	-2	3,959	-0.05%
2023/08/04	2	40.98	0	41.10	40.90	2	3,960	0.05%
2023/08/02	4	41.30	1	41.60	41.15	3	3,987	0.08%
2023/08/01	3	42.43	8	42.89	42.25	-5	3,964	-0.13%
2023/07/31	9	43.33	1	42.70	42.65	8	3,998	0.20%
2023/07/28	5	44.23	2	44.30	44.00	3	3,989	0.08%
2023/07/27	13	44.87	11	45.27	45.00	2	3,924	0.05%
2023/07/26	4	43.21	25.5	44.13	43.70	-21.5	3,610	-0.60%
2023/07/25	5	43.56	6	43.78	42.60	-1	3,529	-0.03%
2023/07/24	2.1	43.14	4	43.25	43.25	-1.9	3,515	-0.05%
2023/07/21	2	42.70	3	42.65	42.70	-1	3,497	-0.03%
2023/07/20	4	43.41	6	43.79	43.35	-2	3,532	-0.06%
2023/07/19	15	43.47	16.7	43.45	43.20	-1.7	3,479	-0.05%
2023/07/18	1	42.15	8.2	41.30	41.50	-7.2	3,366	-0.21%
2023/07/17	7	42.66	1	41.45	42.10	6	3,377	0.18%
2023/07/14	0	0.00	2	42.20	42.05	-2	3,321	-0.06%
2023/07/13	0.3	40.25	0	0.00	40.60	0.3	3,311	0.01%
2023/07/12	2	40.53	0	0.00	40.10	2	3,328	0.06%
2023/07/11	1.2	40.53	0.6	40.85	40.60	0.6	3,377	0.02%
2023/07/10	1	40.95	0	0.00	40.60	1	3,564	0.03%
2023/07/07	1	40.75	0	0.00	40.90	1	3,764	0.03%
2023/07/06	2	41.70	6	41.60	41.80	-4	3,989	-0.10%
2023/07/04	2	42.10	2	42.30	41.90	0	4,106	0.00%
2023/06/30	6	41.86	0	0.00	42.35	6	4,395	0.14%
2023/06/29	0	0.00	1.1	42.16	42.15	-1.1	4,523	-0.02%
2023/06/28	0	0.00	8	42.10	41.70	-8	4,534	-0.18%
2023/06/27	16	41.78	2	41.50	41.65	14	4,594	0.30%
2023/06/26	15	42.69	2	42.65	42.65	13	4,655	0.28%
2023/06/21	23	43.79	27	43.68	43.70	-4	4,823	-0.08%
2023/06/20	1	44.60	0	0.00	44.55	1	5,025	0.02%
2023/06/19	9	44.94	3.1	44.93	44.45	5.9	5,051	0.12%
2023/06/16	26	45.91	5	45.97	45.60	21	5,065	0.41%
2023/06/15	13	45.63	1	45.35	45.50	12	5,010	0.24%
2023/06/14	6	45.59	18.5	45.59	45.45	-12.5	4,990	-0.25%
2023/06/13	20	45.00	46	45.09	44.95	-26	4,966	-0.52%
2023/06/12	1	43.75	1	43.45	43.40	0	4,893	0.00%
2023/06/09	2	43.30	1	43.85	44.20	1	4,924	0.02%
2023/06/08	2	43.25	0	0.00	43.20	2	4,968	0.04%
2023/06/07	1	44.00	2	44.05	44.20	-1	5,035	-0.02%
2023/06/06	3	43.45	0	0.00	43.40	3	5,144	0.06%
2023/06/05	1	44.80	19	44.67	44.55	-18	5,204	-0.35%
2023/06/02	5	44.27	6	44.40	43.75	-1	5,230	-0.02%
2023/06/01	8	44.39	1	44.75	44.15	7	5,248	0.13%
2023/05/31	17	46.45	71	45.98	45.30	-54	5,333	-1.01%
2023/05/30	3	43.82	2	44.18	43.90	1	5,180	0.02%
2023/05/29	5	44.22	15	43.88	44.30	-10	5,156	-0.19%
2023/05/26	4	42.40	2	42.40	42.30	2	5,175	0.04%
2023/05/25	4.2	43.24	5	43.35	42.95	-0.8	5,220	-0.02%
2023/05/24	5	43.00	0	0.00	42.90	5	5,232	0.10%
2023/05/23	10	43.19	0	0.00	43.15	10	5,274	0.19%
2023/05/22	1	42.40	5	42.77	42.70	-4	5,305	-0.08%
2023/05/19	2	41.95	0	0.00	41.70	2	5,344	0.04%
2023/05/18	0	0.00	2	42.90	42.35	-2	5,411	-0.04%
2023/05/17	8	42.98	4	42.90	42.70	4	5,412	0.07%
2023/05/16	0	0.00	1	41.70	41.95	-1	5,321	-0.02%
2023/05/15	0	0.00	0.1	40.05	40.05	-0.1	5,302	0.00%
2023/05/12	3	39.90	3	40.52	40.95	0	5,382	0.00%
2023/05/11	2	40.70	8	40.29	39.80	-6	5,460	-0.11%
2023/05/10	4	39.88	0	0.00	40.55	4	5,578	0.07%
2023/05/09	1	40.35	3	40.65	40.30	-2	5,652	-0.04%
2023/05/08	2	41.13	1	40.75	40.75	1	5,775	0.02%
2023/05/05	8	40.59	0	0.00	40.55	8	6,488	0.12%
2023/05/04	6	41.38	0.5	41.67	41.00	5.6	6,814	0.08%
2023/05/03	7	42.32	2	42.05	42.05	5	6,917	0.07%
2023/05/02	0.4	43.29	0	0.00	43.25	0.4	7,043	0.00%
2023/04/28	0.2	43.22	1	43.20	43.05	-0.9	7,117	-0.01%
2023/04/26	2	40.80	2.1	40.74	41.40	-0.1	7,073	0.00%
2023/04/25	37	42.43	14	41.90	41.55	23	7,110	0.32%
2023/04/24	26	44.19	7	43.70	43.55	19	7,090	0.27%
2023/04/21	5	44.50	5	44.91	44.25	0	7,131	0.00%
2023/04/20	10	45.70	2	45.70	45.55	8	7,194	0.11%
2023/04/19	5	46.45	5	46.40	46.25	0	7,245	0.00%
2023/04/18	9	46.65	3	46.48	46.25	6	7,313	0.08%
2023/04/17	4	46.59	1.1	46.52	46.55	2.9	7,442	0.04%
2023/04/14	8	47.07	2	46.75	46.75	6	7,485	0.08%
2023/04/13	44.1	48.26	2	47.78	47.15	42.1	7,464	0.56%
2023/04/12	36.2	48.96	23	48.64	49.45	13.2	7,295	0.18%
2023/04/11	6	48.38	20	48.36	48.40	-14	7,151	-0.20%
2023/04/10	10	46.72	7	47.43	46.45	3	7,133	0.04%
2023/04/07	1	47.45	3	47.73	47.25	-2	7,124	-0.03%
2023/04/06	13	46.93	8	46.84	47.05	5	7,073	0.07%
2023/03/31	49	47.62	80.5	47.94	47.40	-31.5	7,123	-0.44%
2023/03/30	41.5	46.80	21.1	46.61	46.60	20.4	6,883	0.30%
2023/03/29	1	45.15	1	45.60	45.30	0	6,775	0.00%
2023/03/28	2	45.58	5	45.81	45.00	-3	6,792	-0.04%
2023/03/27	3	47.08	13	47.15	46.40	-10	6,758	-0.15%
2023/03/24	6	47.53	53	47.93	47.55	-47	6,749	-0.70%
2023/03/23	40.1	46.82	71.2	45.65	47.25	-31.1	6,585	-0.47%
2023/03/22	30	44.94	2	44.78	44.60	28	6,383	0.44%
2023/03/21	3	44.07	0	0.00	44.50	3	6,379	0.05%
2023/03/20	1	43.75	1	43.30	43.75	0	6,379	0.00%
2023/03/17	0	0.00	2	42.50	42.40	-2	6,415	-0.03%
2023/03/16	37	42.70	3	42.63	42.20	34	6,449	0.53%
2023/03/15	21	43.65	0	0.00	43.55	21	6,491	0.32%
2023/03/14	40	43.97	4	43.96	43.75	36	6,575	0.55%
2023/03/13	2	44.15	54	44.07	44.80	-52	6,666	-0.78%
2023/03/10	17	46.05	5	46.05	45.50	12	6,818	0.18%
2023/03/09	73	49.09	52	48.77	47.50	21	7,277	0.29%
2023/03/08	56	48.60	60	48.45	48.35	-4	7,514	-0.05%
2023/03/07	30	48.60	12	48.36	48.35	18	7,530	0.24%
2023/03/06	22	48.25	3	48.23	48.10	19	7,537	0.25%
2023/03/03	10	48.10	60	48.15	48.05	-50	7,607	-0.66%
2023/03/02	8	47.39	7	47.34	47.15	1	7,653	0.01%
2023/03/01	0	0.00	0.2	46.95	46.95	-0.2	7,783	0.00%
2023/02/24	9	47.46	7	47.11	47.20	2	8,332	0.02%
2023/02/23	2	47.95	2	48.00	48.00	0	8,294	0.00%
2023/02/22	41	47.11	5	46.94	47.00	36	8,496	0.42%
2023/02/21	3	48.05	14	47.78	47.75	-11	8,597	-0.13%
2023/02/20	10	47.95	7	48.02	47.80	3	8,852	0.03%
2023/02/17	5	47.28	7	47.73	47.75	-2	8,914	-0.02%
2023/02/16	4	47.31	2	47.35	47.70	2	8,979	0.02%
2023/02/15	1	45.85	2	46.45	45.85	-1	9,173	-0.01%
2023/02/14	9	46.71	10	46.92	46.40	-1	9,329	-0.01%
2023/02/13	34	45.75	35	45.70	45.65	-1	9,510	-0.01%
2023/02/10	26	46.29	5	47.09	46.25	21	10,012	0.21%
2023/02/09	5	47.53	1	47.25	47.40	4	10,143	0.04%
2023/02/08	18	48.73	9	48.68	48.25	9	10,137	0.09%
2023/02/07	16	48.20	3	48.05	48.05	13	10,081	0.13%
2023/02/06	16	47.65	9	47.57	48.00	7	10,100	0.07%
2023/02/03	101	48.21	165	48.60	48.00	-64	10,088	-0.63%	大買/大賣/
2023/02/02	67	46.50	103.1	46.97	46.95	-36.1	9,773	-0.37%	大賣/
2023/02/01	47	45.34	19	44.36	44.85	28	9,861	0.28%
2023/01/31	15	43.60	16	44.36	45.10	-1	10,004	-0.01%
2023/01/30	11	43.10	32.5	43.64	43.55	-21.5	9,899	-0.22%
2023/01/17	5	41.61	2	41.60	41.55	3	9,854	0.03%
2023/01/16	7	42.04	24	41.63	41.60	-17	9,901	-0.17%
2023/01/13	9	42.88	8	42.68	42.15	1	9,912	0.01%
2023/01/12	3	43.57	18	43.34	42.65	-15	9,879	-0.15%
2023/01/11	9	43.63	14	43.49	43.40	-5	9,875	-0.05%
2023/01/10	9	43.83	20	43.78	43.20	-11	9,870	-0.11%
2023/01/09	13	43.70	6	43.90	43.10	7	9,794	0.07%
2023/01/06	3	42.60	0	0.00	42.75	3	9,753	0.03%
2023/01/05	5	42.46	4	42.70	42.80	1	9,746	0.01%
2023/01/04	8	41.40	15	41.93	41.95	-7	9,646	-0.07%
2023/01/03	3	39.77	5	40.54	40.85	-2	9,627	-0.02%
2022/12/30	2.2	39.88	2	40.50	39.50	0.2	9,640	0.00%
2022/12/29	40	40.00	33	40.15	40.05	7	9,685	0.07%
2022/12/28	12	41.87	16	42.26	41.05	-4	9,763	-0.04%
2022/12/27	10	41.38	6	41.27	41.10	4	9,651	0.04%
2022/12/26	7	40.84	3.1	40.96	40.95	3.9	9,696	0.04%
2022/12/23	10	39.61	14	40.02	40.70	-4	9,735	-0.04%
2022/12/22	14	39.63	1	39.20	39.20	13	9,714	0.13%
2022/12/20	6.3	39.82	14	39.63	39.00	-7.7	9,774	-0.08%
2022/12/19	0.2	40.40	4	40.10	40.55	-3.9	9,824	-0.04%
2022/12/16	6.2	40.12	2	40.13	40.10	4.2	9,835	0.04%
2022/12/15	23	41.76	1	41.70	41.80	22	9,794	0.22%
2022/12/14	1	41.75	6	41.93	41.95	-5	9,811	-0.05%
2022/12/13	6	41.60	4	41.54	41.20	2	9,820	0.02%
2022/12/12	3	41.82	0	0.00	41.70	3	9,859	0.03%
2022/12/09	12	43.70	9	43.76	42.70	3	9,860	0.03%
2022/12/08	10.8	43.22	95	43.30	43.55	-84.2	9,829	-0.86%
2022/12/07	34	43.54	6	43.87	42.80	28	9,854	0.28%
2022/12/06	13	45.37	13	44.92	44.75	0	9,804	0.00%
2022/12/05	5	46.90	5	46.95	46.50	0	9,717	0.00%
2022/12/02	101	46.17	87.1	46.16	46.25	13.9	9,591	0.14%	大買/
2022/12/01	86.1	46.66	31	46.76	45.20	55.1	9,427	0.58%
2022/11/30	102	45.14	107.1	45.21	45.30	-5.1	8,980	-0.06%	大買/大賣/
2022/11/29	36	43.30	10	43.48	43.55	26	8,727	0.30%
2022/11/28	11	42.49	6	43.25	42.70	5	8,702	0.06%
2022/11/25	15	43.31	27	43.01	42.90	-12	8,669	-0.14%
2022/11/24	45	42.77	54	42.70	43.90	-9	8,568	-0.11%
2022/11/23	49	42.08	42	42.00	42.25	7	8,440	0.08%
2022/11/22	71	42.76	83.3	42.81	41.65	-12.3	8,306	-0.15%
2022/11/21	13	40.58	17	40.50	40.45	-4	7,793	-0.05%
2022/11/18	16	41.26	15	41.45	40.60	1	7,794	0.01%
2022/11/17	4	40.58	13	40.61	40.40	-9	7,570	-0.12%
2022/11/16	46	40.15	58	40.53	40.60	-12	7,472	-0.16%
2022/11/15	6	38.77	12	38.79	39.15	-6	7,217	-0.08%
2022/11/14	17	39.65	11	39.52	39.45	6	7,152	0.08%
2022/11/11	80	40.21	103	39.86	38.95	-23	7,086	-0.32%	大賣/
2022/11/10	74	38.91	72	39.16	38.90	2	6,848	0.03%
2022/11/09	28	38.55	15.3	38.68	38.80	12.7	6,755	0.19%
2022/11/08	58	38.51	44	38.15	37.55	14	6,709	0.21%
2022/11/07	42	36.12	74.6	35.98	38.25	-32.6	6,292	-0.52%
2022/11/04	13	34.96	21	35.05	34.80	-8	6,173	-0.13%
2022/11/03	9	34.60	24	34.58	34.85	-15	6,121	-0.25%
2022/11/02	7	34.76	23	34.92	34.75	-16	6,078	-0.26%
2022/11/01	12	34.48	46	34.66	34.50	-34	6,018	-0.56%
2022/10/31	29	34.80	105.4	35.12	34.80	-76.4	5,902	-1.30%	大賣/
2022/10/28	53	33.64	79.2	33.78	33.95	-26.2	5,566	-0.47%
2022/10/27	36.2	32.24	38	32.55	32.40	-1.8	5,176	-0.03%
2022/10/26	4	31.13	4	30.40	30.40	0	4,961	0.00%
2022/10/25	10	31.72	7	31.34	31.25	3	4,968	0.06%
2022/10/24	5	32.37	8	32.06	31.85	-3	4,995	-0.06%
2022/10/21	3	31.10	1	30.50	30.50	2	5,021	0.04%
2022/10/20	3	31.65	3	31.63	31.70	0	5,051	0.00%
2022/10/19	5	32.56	1.6	32.30	32.10	3.4	5,119	0.07%
2022/10/18	11	32.69	5.6	32.95	32.70	5.4	5,154	0.10%
2022/10/17	3	30.65	62.1	30.29	32.30	-59.1	5,289	-1.12%
2022/10/14	2	31.75	6	31.29	31.70	-4	5,412	-0.07%
2022/10/13	6	30.98	11	30.21	29.25	-5	5,512	-0.09%
2022/10/12	6	31.58	3	31.70	31.75	3	5,457	0.05%
2022/10/11	6.1	32.29	1	31.60	31.60	5.1	5,475	0.09%
2022/10/07	1	34.95	3	35.32	34.50	-2	5,526	-0.04%
2022/10/06	2	35.60	1	35.10	35.20	1	5,629	0.02%
2022/10/05	20.2	36.41	26.1	35.32	34.95	-5.9	5,636	-0.11%
2022/10/04	10	35.99	5	35.84	35.65	5	5,617	0.09%
2022/10/03	23	34.72	8	35.56	35.60	15	5,559	0.27%
2022/09/30	2	31.80	6	33.43	34.10	-4	5,627	-0.07%
2022/09/29	5.1	33.67	6	33.98	33.10	-0.9	5,738	-0.02%
2022/09/28	3	34.80	6	33.12	32.60	-3	5,819	-0.05%
2022/09/27	35	34.79	22	35.64	35.70	13	5,958	0.22%
2022/09/26	48	35.28	10	34.87	34.50	38	6,078	0.63%
2022/09/23	28	38.70	2	37.80	37.80	26	6,239	0.42%
2022/09/22	4	38.68	5	38.64	39.40	-1	6,308	-0.02%
2022/09/21	23	38.77	0	0.00	38.50	23	6,365	0.36%
2022/09/20	63	39.34	2	39.45	39.45	61	6,477	0.94%
2022/09/19	38	39.03	13	38.83	38.80	25	6,824	0.37%
2022/09/16	7	40.84	3.2	39.86	39.65	3.8	7,069	0.05%
2022/09/15	1	42.15	0	0.00	41.50	1	7,099	0.01%
2022/09/14	4	41.03	15	41.22	41.40	-11	7,206	-0.15%
2022/09/13	28	46.68	7	46.28	46.15	21	7,262	0.29%
2022/09/12	73	47.50	1	47.20	47.30	72	7,346	0.98%
2022/09/08	1	47.15	1	46.65	46.70	0	7,432	0.00%
2022/09/07	8	47.26	6	47.24	46.60	2	7,553	0.03%
2022/09/06	42	49.59	35	49.80	47.35	7	7,572	0.09%
2022/09/05	12	51.50	1	50.00	50.00	11	7,599	0.14%
2022/09/02	3	52.80	14	52.99	53.10	-11	7,636	-0.14%
2022/09/01	3	51.90	4	52.00	52.10	-1	7,613	-0.01%
2022/08/31	27	52.63	29	52.61	52.70	-2	7,630	-0.03%
2022/08/30	33	51.82	41	51.82	51.90	-8	7,728	-0.10%
2022/08/29	9	50.33	4	50.10	50.00	5	7,732	0.06%
2022/08/26	6	52.47	4	52.85	52.20	2	7,805	0.03%
2022/08/25	7	52.50	7	52.50	52.00	0	8,220	0.00%
2022/08/24	4	51.55	3	51.20	51.20	1	8,305	0.01%
2022/08/23	3	51.07	1	52.20	52.30	2	8,552	0.02%
2022/08/22	1	52.00	8	51.61	51.60	-7	8,669	-0.08%
2022/08/19	8	52.11	5	52.30	51.50	3	8,818	0.03%
2022/08/18	8	51.23	14	51.17	51.70	-6	8,915	-0.07%
2022/08/17	3	51.13	57	51.37	51.30	-54	9,106	-0.59%
2022/08/16	7	51.83	3	51.50	51.50	4	9,326	0.04%
2022/08/15	58	51.52	59	51.15	52.10	-1	9,447	-0.01%
2022/08/12	36	48.38	39	48.89	49.40	-3	9,588	-0.03%
2022/08/11	12	48.28	5	48.12	47.15	7	9,883	0.07%
2022/08/10	1	47.80	1	47.60	47.25	0	10,563	0.00%
2022/08/09	55	48.60	30	49.00	48.55	25	10,981	0.23%
2022/08/08	53	47.49	22	48.20	48.45	31	11,091	0.28%
2022/08/05	3	48.38	4	48.41	48.30	-1	11,205	-0.01%
2022/08/04	7	47.62	103	46.17	47.65	-96	11,322	-0.85%	大賣/
2022/08/03	13	49.16	10	48.76	47.95	3	11,415	0.03%
2022/08/02	8	49.65	5	49.50	49.85	3	11,556	0.03%
2022/08/01	2	51.90	5	51.74	51.80	-3	11,645	-0.03%
2022/07/29	4	51.93	6	51.60	51.30	-2	11,832	-0.02%
2022/07/28	25	51.66	15	51.14	50.50	10	12,076	0.08%
2022/07/27	3	51.10	3.2	51.04	51.80	-0.2	12,067	0.00%
2022/07/26	10	51.08	15	51.11	50.60	-5	12,082	-0.04%
2022/07/25	6	53.13	2	53.75	53.10	4	12,159	0.03%
2022/07/22	32.1	53.83	31	53.95	53.50	1.1	12,203	0.01%
2022/07/21	32	54.22	28.1	54.57	54.60	3.9	12,211	0.03%
2022/07/20	10	53.38	9.2	53.26	52.80	0.9	12,141	0.01%
2022/07/19	3	51.40	3	51.33	51.20	0	12,121	0.00%
2022/07/18	2	51.45	1	51.80	51.60	1	12,265	0.01%
2022/07/15	4	50.53	3	50.87	50.90	1	12,369	0.01%
2022/07/14	2	49.85	4	48.96	49.85	-2	12,392	-0.02%
2022/07/13	5	48.55	4.4	48.32	47.30	0.6	12,370	0.00%
2022/07/12	7.4	46.85	8	46.41	46.40	-0.6	12,471	0.00%
2022/07/11	2	49.90	1.2	49.71	49.55	0.8	12,595	0.01%
2022/07/08	6	50.80	6	51.55	50.20	0	12,660	0.00%
2022/07/07	26	49.77	35.6	49.58	49.85	-9.6	12,593	-0.08%
2022/07/06	1.2	50.00	3	49.02	47.05	-1.8	12,540	-0.01%
2022/07/05	108.2	49.52	4	50.16	49.85	104.2	12,587	0.83%	大買/鉅額交易
2022/07/04	4	50.15	7	49.01	48.70	-3	12,456	-0.02%
2022/07/01	14	51.13	17	51.42	49.50	-3	12,473	-0.02%
2022/06/30	17	55.95	2	55.50	55.00	15	12,261	0.12%
2022/06/29	12	57.61	2.1	57.56	57.90	9.9	12,205	0.08%
2022/06/28	8	60.00	6	60.07	59.30	2	12,197	0.02%
2022/06/27	42.1	62.14	41	61.73	61.60	1.1	12,393	0.01%
2022/06/24	15.3	59.70	8	60.46	59.30	7.3	12,246	0.06%
2022/06/23	24	55.71	22	56.41	55.80	2	12,032	0.02%
2022/06/22	3	57.43	2	56.30	56.30	1	12,226	0.01%
2022/06/21	22	57.95	21	58.83	59.70	1	12,337	0.01%
2022/06/20	41	61.15	20	59.25	57.80	21	12,706	0.17%
2022/06/17	29	60.96	13	61.98	62.90	16	12,700	0.13%
2022/06/16	6	64.10	13	63.02	62.00	-7	12,794	-0.05%
2022/06/15	2	64.55	3	64.00	63.90	-1	12,834	-0.01%
2022/06/14	13	64.48	2	64.05	64.60	11	13,111	0.08%
2022/06/13	36	64.20	5	64.10	63.80	31	13,131	0.24%
2022/06/10	46	67.22	34	67.29	67.40	12	13,181	0.09%
2022/06/09	22	68.49	24	68.31	68.40	-2	13,263	-0.02%
2022/06/08	30	68.54	27	69.32	69.10	3	13,355	0.02%
2022/06/07	3	68.30	1	68.50	68.40	2	13,423	0.01%
2022/06/06	6	69.27	3	68.83	68.90	3	13,620	0.02%
2022/06/02	34	71.42	28	71.60	70.40	6	13,962	0.04%
2022/06/01	6	69.87	10	69.78	69.30	-4	13,802	-0.03%
2022/05/31	12	69.59	22	69.49	68.90	-10	14,118	-0.07%
2022/05/30	15	68.93	9	69.20	68.60	6	14,668	0.04%
2022/05/27	10	68.49	24	68.54	68.30	-14	14,961	-0.09%
2022/05/26	13	67.12	5	66.88	66.60	8	14,941	0.05%
2022/05/25	13	67.85	15	67.79	67.80	-2	15,077	-0.01%
2022/05/24	21	67.61	25	67.51	65.80	-4	15,192	-0.03%
2022/05/23	11.2	68.70	15	68.83	68.00	-3.8	15,277	-0.02%
2022/05/20	20	68.42	20	68.38	68.10	0	15,435	0.00%
2022/05/19	54	67.79	54.1	67.88	70.00	-0.1	15,942	0.00%
2022/05/18	68.3	68.82	55.1	68.36	67.20	13.2	16,525	0.08%
2022/05/17	51	66.59	107	66.47	68.30	-56	16,955	-0.33%	大賣/
2022/05/16	16	63.29	9	63.61	62.10	7	16,809	0.04%
2022/05/13	7	61.49	9	61.57	61.90	-2	16,839	-0.01%
2022/05/12	17	60.13	28.8	60.11	59.00	-11.8	16,891	-0.07%
2022/05/11	7	60.30	7	59.87	59.90	0	17,012	0.00%
2022/05/10	9	61.64	9.7	61.51	62.00	-0.7	17,418	0.00%
2022/05/09	21	64.18	8	64.04	62.70	13	17,530	0.07%
2022/05/06	47	65.28	3	67.27	66.80	44	17,569	0.25%
2022/05/05	25.2	67.39	33.2	66.84	67.90	-8	17,534	-0.05%
2022/05/04	4.1	63.87	4	63.38	63.00	0.1	17,352	0.00%
2022/05/03	4.1	62.51	4.2	63.12	63.70	-0.1	17,458	0.00%
2022/04/29	7.1	62.74	2.1	63.18	61.80	5.1	17,637	0.03%
2022/04/28	2.1	61.10	2	60.85	60.60	0.1	17,631	0.00%
2022/04/27	3	58.60	11	58.86	60.70	-8	17,644	-0.05%
2022/04/26	12	63.58	15	63.61	62.00	-3	17,537	-0.02%
2022/04/25	14.2	63.74	2	64.40	64.10	12.2	17,601	0.07%
2022/04/22	10.1	67.95	14	67.65	67.20	-3.9	17,733	-0.02%
2022/04/21	16	67.87	16	68.00	70.00	0	17,835	0.00%
2022/04/20	4	65.60	9	65.47	66.10	-5	17,915	-0.03%
2022/04/19	2.3	65.91	2	64.80	64.40	0.3	18,028	0.00%
2022/04/18	4	64.83	13	64.16	66.00	-9	18,329	-0.05%
2022/04/15	26	66.83	16	66.46	65.50	10	18,381	0.05%
2022/04/14	13	71.23	15	70.02	70.30	-2	18,490	-0.01%
2022/04/13	11	72.23	11	72.25	72.00	0	18,664	0.00%
2022/04/12	9	71.49	13	70.92	71.10	-4	18,955	-0.02%
2022/04/11	32	71.44	9	71.02	70.60	23	19,130	0.12%
2022/04/08	8	75.16	6	75.43	74.90	2	19,137	0.01%
2022/04/07	26	76.75	9.1	75.43	74.60	16.9	19,217	0.09%
2022/04/06	7	79.67	6	79.63	79.50	1	19,293	0.01%
2022/04/01	4	79.53	10	79.89	81.00	-6	19,567	-0.03%
2022/03/31	13	82.13	14	81.89	80.50	-1	19,790	-0.01%
2022/03/30	26	84.40	26.5	84.32	83.00	-0.5	20,213	0.00%
2022/03/29	43	83.06	80	83.71	83.50	-37	20,437	-0.18%
2022/03/28	18	80.87	17	81.12	81.60	1	21,423	0.00%
2022/03/25	21.4	82.51	35	82.99	80.90	-13.7	22,329	-0.06%
2022/03/24	25	83.29	35.1	82.95	84.00	-10.1	23,498	-0.04%
2022/03/23	99	83.20	89.6	83.80	83.00	9.4	24,950	0.04%
2022/03/22	8	79.13	10.1	79.94	80.30	-2.1	26,654	-0.01%
2022/03/21	4	79.38	6	79.90	79.40	-2	28,217	-0.01%
2022/03/18	13	78.32	15	78.36	78.90	-2	28,579	-0.01%
2022/03/17	47	77.58	61	78.00	78.80	-14	28,921	-0.05%
2022/03/16	17.1	74.68	6	73.70	73.70	11.1	29,336	0.04%
2022/03/15	22	75.19	31	74.64	73.40	-9	31,129	-0.03%
2022/03/14	24	77.78	22	77.35	77.70	2	31,368	0.01%
2022/03/11	17	78.09	9	77.80	77.60	8	31,698	0.03%
2022/03/10	86	79.17	86	79.28	78.60	0	31,936	0.00%
2022/03/09	42	76.35	34	76.49	76.50	8	32,439	0.02%
2022/03/08	49.1	76.41	30	75.55	74.00	19.1	32,770	0.06%
2022/03/07	58.1	80.79	85	81.40	79.40	-26.9	32,888	-0.08%
2022/03/04	56	86.44	77.2	86.73	85.10	-21.2	33,745	-0.06%
2022/03/03	130	88.04	113.1	87.79	85.90	16.9	33,963	0.05%	大買/大賣/
2022/03/02	72	84.35	45	84.68	85.40	27	33,910	0.08%
2022/03/01	16.2	81.38	23	80.81	82.20	-6.8	34,540	-0.02%
2022/02/25	11	80.24	9	80.21	78.80	2	35,296	0.01%
2022/02/24	33.2	79.17	16	78.36	77.60	17.2	35,937	0.05%
2022/02/23	40	82.49	27	82.33	83.10	13	35,821	0.04%
2022/02/22	45.4	82.29	70	82.11	80.80	-24.7	35,758	-0.07%
2022/02/21	107.1	88.29	85.3	88.21	85.00	21.8	35,579	0.06%	大買/
2022/02/18	125	85.93	129	86.71	87.90	-4	34,946	-0.01%	大買/大賣/
2022/02/17	136	84.12	157	84.08	84.40	-21	34,383	-0.06%	大買/大賣/
2022/02/16	4	79.20	30	79.11	81.90	-26	33,448	-0.08%
2022/02/15	51	76.63	49.1	76.51	74.50	2	33,416	0.01%
2022/02/14	26	77.55	14	77.21	76.50	12	33,624	0.04%
2022/02/11	30	81.39	38	81.15	80.80	-8	33,718	-0.02%
2022/02/10	106.1	80.71	90.1	80.96	81.60	16	33,827	0.05%	大買/
2022/02/09	39.1	77.53	15	77.67	77.80	24.1	33,619	0.07%
2022/02/08	16	74.03	19	74.97	76.00	-3	33,705	-0.01%
2022/02/07	10	70.42	26	71.16	73.00	-16	36,036	-0.04%
2022/01/26	24	70.90	44	70.89	70.80	-20	38,056	-0.05%
2022/01/25	73	71.59	73	71.81	70.70	0	39,434	0.00%
2022/01/24	54	73.84	39	74.28	73.90	15	39,393	0.04%
2022/01/21	35	75.69	27	75.55	74.30	8	40,412	0.02%
2022/01/20	26	78.95	25	78.86	78.10	1	41,216	0.00%
2022/01/19	26	77.47	23	77.50	78.80	3	42,442	0.01%
2022/01/18	17	79.58	19	79.03	78.50	-2	44,432	0.00%
2022/01/17	15.1	78.28	16	78.68	79.50	-0.9	45,506	0.00%
2022/01/14	8	76.00	7	76.07	76.90	1	46,498	0.00%
2022/01/13	43	76.88	39.4	76.82	76.70	3.6	48,107	0.01%
2022/01/12	9	78.50	13.3	78.76	78.30	-4.3	48,652	-0.01%
2022/01/11	36	77.79	35	77.30	77.50	1	48,746	0.00%
2022/01/10	12	81.26	16	80.98	81.30	-4	48,443	-0.01%
2022/01/07	73	82.16	611	81.86	81.30	-538	48,328	-1.11%	大賣/鉅額交易
2022/01/06	18.2	85.06	23	85.17	86.00	-4.9	48,177	-0.01%
2022/01/05	56.3	85.42	48	85.67	84.40	8.3	48,157	0.02%
2022/01/04	110	90.12	56	90.80	88.10	54	48,013	0.11%	大買/
2022/01/03	53.1	90.82	24	91.66	91.90	29.1	48,235	0.06%
2021/12/30	26	90.63	24	90.29	90.40	2	48,191	0.00%
2021/12/29	60.1	91.03	63	90.88	91.50	-2.9	48,315	-0.01%
2021/12/28	24.1	91.58	24	91.72	90.60	0.1	48,344	0.00%
2021/12/27	45	93.35	38	92.45	92.10	7	48,372	0.01%
2021/12/24	66.1	93.76	68.1	93.22	92.40	-2	48,445	0.00%
2021/12/23	175.2	93.10	152	92.93	93.20	23.2	48,136	0.05%	大買/大賣/
2021/12/22	146.1	95.72	143	96.15	93.20	3.1	47,821	0.01%	大買/大賣/
2021/12/21	153.2	95.04	164	94.95	94.50	-10.8	46,950	-0.02%	大買/大賣/
2021/12/20	188	94.72	142	94.17	92.20	46	46,584	0.10%	大買/大賣/
2021/12/17	240.1	96.09	114.1	95.10	91.90	125.9	45,674	0.28%	大買/大賣/鉅額交易
2021/12/16	131	95.53	188.2	96.16	99.90	-57.2	44,484	-0.13%	大買/大賣/
2021/12/15	92	86.97	178.2	88.89	90.90	-86.2	42,683	-0.20%	大賣/
2021/12/14	29	82.79	28	83.46	83.30	1	41,401	0.00%
2021/12/13	76.1	83.18	23	83.17	82.20	53.1	41,340	0.13%
2021/12/10	48.1	87.92	31.1	86.62	85.10	17	40,959	0.04%
2021/12/09	131.1	88.37	168	89.60	87.90	-37	40,319	-0.09%	大買/大賣/
2021/12/08	43.1	85.84	58	86.09	84.50	-14.9	38,530	-0.04%
2021/12/07	42	87.45	59.2	87.29	85.00	-17.2	38,521	-0.04%
2021/12/06	57.1	86.33	28	86.11	86.30	29.1	38,274	0.08%
2021/12/03	120	87.84	143.3	88.17	87.60	-23.3	38,237	-0.06%	大買/大賣/
2021/12/02	44.2	85.85	19	86.85	84.20	25.2	38,006	0.07%
2021/12/01	116	87.83	80	88.21	90.00	36	37,940	0.09%	大買/
2021/11/30	134	90.38	134.1	90.46	87.30	-0.1	38,752	0.00%	大買/大賣/
2021/11/29	74	83.14	18.1	83.67	85.50	55.9	39,393	0.14%
2021/11/26	118.3	83.71	183	84.17	83.60	-64.7	39,293	-0.16%	大買/大賣/
2021/11/25	167.2	90.29	137	89.99	86.60	30.2	38,770	0.08%	大買/大賣/
2021/11/24	94	89.66	91	89.29	87.50	3	37,925	0.01%
2021/11/23	97.4	93.71	86.5	92.92	90.90	10.9	37,256	0.03%
2021/11/22	7	100.44	2	100.80	101.00	5	36,538	0.01%
2021/11/19	7	95.11	14	95.51	97.80	-7	36,553	-0.02%
2021/11/18	5	90.80	8.5	91.45	91.50	-3.5	36,690	-0.01%
2021/11/17	17	88.95	6.5	89.18	90.10	10.5	36,818	0.03%
2021/11/16	4	89.30	65.1	85.07	90.00	-61.1	36,964	-0.17%
2021/11/15	7	80.24	21	81.69	82.00	-14	37,188	-0.04%
2021/11/12	17	80.04	37.2	80.68	81.50	-20.2	37,436	-0.05%
2021/11/11	16	78.38	26	76.57	76.20	-10	37,598	-0.03%
2021/11/10	13	82.62	25.2	81.54	82.50	-12.2	37,702	-0.03%
2021/11/09	53	81.04	22	81.24	80.50	31	37,964	0.08%
2021/11/08	49	78.04	64	80.03	82.50	-15	37,930	-0.04%
2021/11/05	78	73.02	80	73.10	75.80	-2	38,188	-0.01%
2021/11/04	344	78.93	249.1	76.88	75.00	94.9	38,440	0.25%	大買/大賣/
2021/11/03	302.1	71.57	261.2	72.57	77.80	40.9	36,561	0.11%	大買/大賣/
2021/11/02	89.2	70.66	99.6	70.28	71.80	-10.3	34,760	-0.03%
2021/11/01	34	65.30	80	65.30	65.30	-46	33,725	-0.14%
2021/10/29	43	57.97	129.2	59.03	59.40	-86.2	34,515	-0.25%	大賣/
2021/10/28	82	54.72	153	53.96	54.00	-71	33,702	-0.21%	大賣/
2021/10/27	147.2	54.80	146	54.60	54.80	1.2	33,550	0.00%	大買/大賣/
2021/10/26	194	54.08	181.6	55.05	53.30	12.4	33,331	0.04%	大買/大賣/
2021/10/25	127	51.99	122	52.21	51.90	5	32,523	0.02%	大買/大賣/
2021/10/22	118	50.07	77	49.82	49.25	41	32,386	0.13%	大買/
2021/10/21	193.1	49.53	255.1	49.63	50.10	-62.1	31,665	-0.20%	大買/大賣/
2021/10/20	32	45.70	72	46.34	47.80	-40	30,731	-0.13%
2021/10/19	21	43.88	109	43.91	43.70	-88	31,667	-0.28%	大賣/
2021/10/18	32	42.88	19	42.60	42.35	13	32,925	0.04%
2021/10/15	49	42.03	56	41.77	41.70	-7	33,757	-0.02%
2021/10/14	39	40.93	19	40.63	40.90	20	34,392	0.06%
2021/10/13	180	42.48	168.1	43.12	41.25	12	34,686	0.03%	大買/大賣/
2021/10/12	97	44.05	113	44.10	44.35	-16	35,497	-0.05%	大賣/
2021/10/08	87	44.33	79	44.40	44.00	8	37,557	0.02%
2021/10/07	57	41.39	51	41.78	41.90	6	37,643	0.02%
2021/10/06	51	41.14	50	40.74	40.10	1	37,892	0.00%
2021/10/05	77	39.23	11.3	39.20	41.40	65.7	38,082	0.17%
2021/10/04	62	40.43	26	41.22	39.00	36	38,070	0.09%
2021/10/01	37	44.42	15	43.73	42.50	22	38,249	0.06%
2021/09/30	8	44.46	12	44.88	45.55	-4	38,951	-0.01%
2021/09/29	36	44.65	7	44.86	43.90	29	40,389	0.07%
2021/09/28	62	47.19	62	46.33	45.95	0	40,608	0.00%
2021/09/27	27	47.43	33	47.43	47.50	-6	40,485	-0.01%
2021/09/24	37	47.02	71	46.55	47.40	-34	40,029	-0.08%
2021/09/23	23.1	45.99	51	46.81	45.30	-28	39,699	-0.07%
2021/09/22	17	44.34	70	43.74	45.00	-53	39,650	-0.13%
2021/09/17	93	44.68	25	44.54	44.60	68	39,727	0.17%
2021/09/16	24	43.77	98	43.82	43.70	-74	39,486	-0.19%
2021/09/15	19	41.69	5	41.67	41.65	14	39,011	0.04%
2021/09/14	62	43.18	55	43.54	43.00	7	39,015	0.02%
2021/09/13	16	43.73	24	43.56	43.75	-8	38,950	-0.02%
2021/09/10	179	44.33	208	44.31	44.40	-29	38,865	-0.07%	大買/大賣/
2021/09/09	10	42.82	44	43.05	43.05	-34	38,532	-0.09%
2021/09/08	16	42.33	11	41.95	42.65	5	38,393	0.01%
2021/09/07	91	43.60	62	44.09	41.95	29	38,114	0.08%
2021/09/06	104	45.96	98	46.54	44.65	6	37,693	0.02%	大買/
2021/09/03	125	47.23	133	47.15	47.75	-8	37,222	-0.02%	大買/大賣/
2021/09/02	224	46.06	281	46.31	44.40	-57	35,997	-0.16%	大買/大賣/
2021/09/01	101	42.95	106.2	44.35	46.00	-5.2	34,383	-0.02%	大買/大賣/
2021/08/31	59	41.41	114	41.09	41.85	-55	33,858	-0.16%	大賣/
2021/08/30	79	40.98	16	40.40	41.00	63	33,717	0.19%
2021/08/27	8.2	40.25	13	39.76	39.30	-4.8	33,513	-0.01%
2021/08/26	36	41.52	6	41.69	40.65	30	33,343	0.09%
2021/08/25	25	41.78	10	42.14	41.75	15	33,178	0.05%
2021/08/24	34	42.30	19	43.11	41.10	15	33,030	0.05%
2021/08/23	68	42.09	20	42.16	41.90	48	32,748	0.15%
2021/08/20	74	41.14	71	40.79	41.25	3	32,606	0.01%
2021/08/19	36	41.85	26	41.30	39.70	10	32,280	0.03%
2021/08/18	41	37.70	69	39.09	41.45	-28	31,676	-0.09%
2021/08/17	73	39.52	81	38.97	37.70	-8	31,272	-0.03%
2021/08/16	39	39.85	71	40.28	40.85	-32	30,935	-0.10%
2021/08/13	96	41.67	73	40.85	40.15	23	30,465	0.08%
2021/08/12	11	44.31	34	44.65	44.60	-23	29,937	-0.08%
2021/08/11	88	44.51	48	44.45	43.70	40	29,652	0.13%
2021/08/10	72	47.31	34	47.89	47.00	38	29,092	0.13%
2021/08/09	80	47.46	43	47.91	46.75	37	28,531	0.13%
2021/08/06	47	50.70	57	51.26	50.30	-10	27,954	-0.04%
2021/08/05	40	52.09	25.1	52.07	51.60	15	27,647	0.05%
2021/08/04	52	51.98	55.1	52.06	52.10	-3.1	27,390	-0.01%
2021/08/03	61.1	50.74	37	50.19	50.00	24.1	26,617	0.09%
2021/08/02	35	50.54	65.2	50.96	51.20	-30.2	26,334	-0.11%
2021/07/30	105.1	51.05	121	50.27	49.30	-16	25,659	-0.06%	大買/大賣/
2021/07/29	128	49.22	87	50.14	48.35	41	24,635	0.17%	大買/
2021/07/28	303.1	50.05	67	49.01	48.35	236.1	23,531	1.00%	大買/鉅額交易
2021/07/27	7	51.94	19.4	53.14	53.70	-12.4	22,725	-0.05%
2021/07/26	328.1	47.37	104	47.75	48.90	224.1	22,499	1.00%	大買/大賣/鉅額交易
2021/07/23	233.2	46.99	137.5	47.36	45.50	95.7	21,927	0.44%	大買/大賣/
2021/07/22	171.1	43.68	134.6	44.64	45.85	36.4	20,763	0.18%	大買/大賣/
2021/07/21	89	40.88	465.7	41.26	41.70	-376.7	19,908	-1.89%	大賣/鉅額交易
2021/07/20	189.1	38.68	140.5	38.34	37.95	48.6	19,913	0.24%	大買/大賣/
2021/07/19	99	38.21	50.1	38.45	37.65	48.9	19,397	0.25%
2021/07/16	287.1	38.79	64.5	39.16	38.20	222.6	19,134	1.16%	大買/鉅額交易
2021/07/15	312.1	35.99	259	36.60	38.10	53.1	18,300	0.29%	大買/大賣/
2021/07/14	65	33.88	69	34.91	35.75	-4	16,131	-0.02%
2021/07/13	87	33.73	103	33.33	32.50	-16	15,611	-0.10%	大賣/
2021/07/12	178	34.17	91	34.57	33.40	87	15,289	0.57%	大買/
2021/07/09	101	33.66	104	34.09	34.00	-3	14,899	-0.02%	大買/大賣/
2021/07/08	33	34.71	10	34.50	34.00	23	14,827	0.16%
2021/07/07	71	34.53	28.2	34.44	35.10	42.8	14,547	0.29%
2021/07/06	93.2	34.37	144	34.49	34.70	-50.8	13,853	-0.37%	大賣/
2021/07/05	23	30.44	23	30.83	31.90	0	12,818	0.00%
2021/07/02	23	28.52	34.3	28.91	29.00	-11.3	12,647	-0.09%
2021/07/01	22	28.58	8	28.47	28.30	14	12,890	0.11%
2021/06/30	13	28.68	19	28.71	28.90	-6	12,945	-0.05%
2021/06/29	18	29.02	10	28.62	28.60	8	13,017	0.06%
2021/06/28	9.3	28.04	46	28.41	29.25	-36.7	12,711	-0.29%
2021/06/25	15	26.78	7	26.81	26.60	8	12,251	0.07%
2021/06/24	11	25.63	0	0.00	25.65	11	12,114	0.09%
2021/06/23	6	25.28	11	26.29	25.95	-5	12,149	-0.04%
2021/06/22	8	25.74	0	0.00	25.10	8	12,156	0.07%
2021/06/21	5	25.98	9	26.16	25.70	-4	12,131	-0.03%
2021/06/18	7	27.34	1	26.90	26.80	6	12,212	0.05%
2021/06/17	0	0.00	5	26.73	27.00	-5	12,184	-0.04%
2021/06/16	4	26.68	0	0.00	26.00	4	12,135	0.03%
2021/06/15	1	26.95	0	0.00	26.85	1	12,105	0.01%
2021/06/11	0	0.00	1	26.35	26.45	-1	12,121	-0.01%
2021/06/10	13	26.61	6	27.40	26.25	7	12,153	0.06%
2021/06/09	13	26.88	7	26.66	26.95	6	12,165	0.05%
2021/06/08	0	0.00	2	26.45	26.40	-2	11,988	-0.02%
2021/06/07	30	26.07	3	25.77	25.85	27	11,947	0.23%
2021/06/04	1	26.00	0	0.00	26.10	1	11,855	0.01%
2021/06/03	2	25.95	4	25.88	25.95	-2	11,841	-0.02%
2021/06/02	1	25.45	5	25.35	25.55	-4	11,831	-0.03%
2021/06/01	9	26.39	8	26.48	26.20	1	11,793	0.01%
2021/05/31	5	26.02	4	25.95	26.50	1	11,751	0.01%
2021/05/28	4	25.28	6	25.59	25.55	-2	11,981	-0.02%
2021/05/27	0	0.00	4	23.93	24.30	-4	11,942	-0.03%
2021/05/26	2	23.85	0	0.00	23.75	2	11,945	0.02%
2021/05/25	18	23.84	18	24.08	23.60	0	11,982	0.00%
2021/05/24	10	22.87	8	23.16	23.25	2	12,050	0.02%
2021/05/20	2.5	21.74	4	21.53	21.35	-1.5	12,096	-0.01%
2021/05/19	2	22.55	4	22.03	22.10	-2	12,097	-0.02%
2021/05/18	13	20.97	2.6	21.57	21.80	10.4	12,151	0.09%
2021/05/17	1	19.90	4	20.05	19.90	-3	12,151	-0.02%
2021/05/14	4	23.18	11	22.18	22.10	-7	12,055	-0.06%
2021/05/13	5	22.02	8	21.29	22.50	-3	11,986	-0.03%
2021/05/12	8	23.85	1	23.75	22.75	7	11,919	0.06%
2021/05/11	12	25.94	11	25.46	25.25	1	11,737	0.01%
2021/05/10	6	28.22	8	28.36	27.80	-2	11,608	-0.02%
2021/05/07	20	26.83	21	27.07	27.20	-1	11,453	-0.01%
2021/05/06	4	25.38	19	25.37	25.60	-15	11,383	-0.13%
2021/05/05	10	25.58	3	25.97	25.00	7	11,293	0.06%
2021/05/04	30	26.83	17	26.40	26.20	13	11,135	0.12%
2021/05/03	27	28.91	25	28.93	28.85	2	10,869	0.02%
2021/04/29	27	30.62	19	30.69	30.60	8	10,593	0.08%
2021/04/28	23	31.90	36	31.91	31.80	-13	10,243	-0.13%
2021/04/27	32	30.38	65	30.21	30.55	-33	9,693	-0.34%
2021/04/26	42.1	29.47	32.3	29.40	29.75	9.7	8,976	0.11%
2021/04/23	8	26.11	19	26.12	27.05	-11	8,051	-0.14%
2021/04/22	10	25.95	18	25.74	25.20	-8	7,897	-0.10%
2021/04/21	13	26.86	32	26.73	26.75	-19	7,743	-0.25%
2021/04/20	9	25.83	6	25.98	25.65	3	7,542	0.04%
2021/04/19	5	24.71	7	24.88	24.90	-2	7,507	-0.03%
2021/04/16	5	25.20	0	0.00	24.90	5	7,506	0.07%
2021/04/15	16	24.93	2	25.13	25.20	14	7,505	0.19%
2021/04/14	16	25.56	22	24.81	24.65	-6	7,507	-0.08%
2021/04/13	14	27.33	9	27.39	25.65	5	7,429	0.07%
2021/04/12	23	28.88	10	28.53	27.60	13	7,244	0.18%
2021/04/09	59	27.42	54	28.16	27.35	5	7,006	0.07%
2021/04/08	94.1	26.56	79	26.28	26.10	15.1	6,539	0.23%
2021/04/07	4	25.14	23	25.47	26.90	-19	6,411	-0.30%
2021/04/06	23	24.87	17	24.47	24.55	6	6,453	0.09%
2021/04/01	19	24.08	30	23.90	24.40	-11	6,650	-0.17%
2021/03/31	15	23.34	5	23.36	23.05	10	6,498	0.15%
2021/03/30	2	22.60	0	0.00	22.70	2	6,570	0.03%
2021/03/29	1	22.60	0	0.00	22.40	1	6,634	0.02%
2021/03/26	10	22.81	4	22.35	22.40	6	6,809	0.09%
2021/03/25	13	23.07	0	0.00	22.75	13	6,999	0.19%
2021/03/24	1	23.60	22	23.53	23.30	-21	7,068	-0.30%
2021/03/23	26	24.04	10	24.10	23.70	16	7,298	0.22%
2021/03/22	3	23.90	2	23.90	23.80	1	7,206	0.01%
2021/03/18	15	23.93	0	0.00	23.60	15	7,317	0.20%
2021/03/17	7	23.81	3	24.20	23.60	4	7,592	0.05%
2021/03/16	10	23.61	4	23.60	23.60	6	7,732	0.08%
2021/03/15	8	23.74	18	23.47	24.20	-10	7,843	-0.13%
2021/03/12	4	22.35	0	0.00	22.35	4	8,293	0.05%
2021/03/11	8	22.46	0	0.00	22.50	8	8,751	0.09%
2021/03/10	1	22.05	0	0.00	22.00	1	8,925	0.01%
2021/03/08	4	22.64	1	23.20	22.00	3	9,446	0.03%
2021/03/05	2	22.55	3	22.50	22.50	-1	9,853	-0.01%
2021/03/04	10	23.29	3	22.93	22.80	7	10,065	0.07%
2021/03/03	41	23.39	9.8	23.23	23.15	31.2	10,324	0.30%
2021/03/02	4	25.10	5	25.01	25.30	-1	10,218	-0.01%
2021/02/26	4	23.18	2	23.00	23.00	2	10,230	0.02%
2021/02/25	11	23.84	15	24.13	23.55	-4	10,884	-0.04%
2021/02/24	3	24.37	7	24.07	24.25	-4	10,966	-0.04%
2021/02/23	2	23.48	7	23.53	23.40	-5	10,839	-0.05%
2021/02/22	3.1	23.83	2	23.58	23.90	1.1	10,788	0.01%
2021/02/19	2	23.10	5	23.00	23.10	-3	10,673	-0.03%
2021/02/18	2	22.85	5	22.71	22.85	-3	10,663	-0.03%
2021/02/17	4	22.20	2	21.95	22.45	2	10,550	0.02%
2021/02/05	0	0.00	2	20.90	20.85	-2	10,475	-0.02%
2021/02/04	3	21.37	0	0.00	20.95	3	10,468	0.03%
2021/02/03	12	21.40	12	21.30	21.05	0	10,451	0.00%
2021/01/29	4	21.21	5	21.25	20.60	-1	10,480	-0.01%
2021/01/28	8	22.20	0	0.00	21.40	8	10,481	0.08%
2021/01/27	3	21.27	5	21.20	21.85	-2	10,410	-0.02%
2021/01/26	0	0.00	3	21.05	21.10	-3	10,385	-0.03%
2021/01/25	50	21.38	0	0.00	21.50	50	10,372	0.48%
2021/01/22	0	0.00	11	20.63	21.25	-11	10,346	-0.11%
2021/01/21	2	20.80	15	20.90	20.85	-13	10,308	-0.13%
2021/01/20	0	0.00	11	21.30	21.00	-11	10,282	-0.11%
2021/01/19	8	22.36	5	22.45	22.00	3	10,310	0.03%
2021/01/15	1	22.00	3	22.02	21.90	-2	10,273	-0.02%
2021/01/14	3	22.98	1	23.05	23.25	2	10,208	0.02%
2021/01/13	4	22.10	10	22.51	22.65	-6	10,221	-0.06%
2021/01/12	10	22.24	5	22.62	21.75	5	10,497	0.05%
2021/01/11	0	0.00	17	22.34	22.80	-17	10,476	-0.16%
2021/01/08	2	22.58	0	0.00	22.50	2	10,420	0.02%
2021/01/07	17	22.99	5	23.30	23.00	12	10,327	0.12%
2021/01/06	12	23.38	14	22.86	22.75	-2	10,263	-0.02%
2021/01/04	5	24.52	0	0.00	24.00	5	10,074	0.05%
2020/12/31	7	24.19	25	24.39	24.40	-18	9,957	-0.18%
2020/12/30	13	25.43	9	25.10	25.10	4	9,864	0.04%
2020/12/29	67	26.30	153	26.05	25.00	-86	9,700	-0.89%	大賣/
2020/12/28	110	25.60	56	26.36	27.10	54	9,191	0.59%	大買/
2020/12/25	11	24.97	7	24.99	24.65	4	8,791	0.04%
2020/12/24	53	24.99	72	24.65	24.60	-19	8,713	-0.22%
2020/12/23	1	24.05	0	0.00	24.35	1	8,513	0.01%
2020/12/22	5	24.80	3	25.15	23.55	2	8,524	0.02%
2020/12/21	28	24.68	16	24.67	24.55	12	8,407	0.14%
2020/12/18	56	24.27	85	24.44	24.25	-29	8,315	-0.35%
2020/12/17	117	23.89	44	23.74	23.60	73	8,165	0.89%	大買/
2020/12/16	3.1	23.32	10	23.20	22.95	-6.9	7,958	-0.09%
2020/12/15	0	0.00	20	22.99	22.75	-20	7,936	-0.25%
2020/12/14	7	24.14	8	23.97	23.85	-1	7,872	-0.01%
2020/12/11	85	24.39	34	23.92	24.30	51	7,860	0.65%
2020/12/10	7	23.81	9	23.47	23.50	-2	7,593	-0.03%
2020/12/09	9	24.66	77.3	24.61	24.65	-68.3	7,409	-0.92%
2020/12/08	148	25.21	142	25.11	25.30	6	7,259	0.08%	大買/大賣/
2020/12/07	5	24.50	22.2	24.47	24.50	-17.2	6,682	-0.26%
2020/12/04	52	21.64	58	22.20	22.30	-6	6,248	-0.10%
2020/12/03	55	20.49	58	20.70	20.30	-3	6,111	-0.05%
2020/12/02	77.1	21.98	99	21.68	21.45	-21.9	6,069	-0.36%
2020/12/01	109.2	21.25	24.5	21.13	21.40	84.7	6,135	1.38%	大買/
2020/11/30	13.5	20.41	7	20.19	20.20	6.5	5,683	0.11%
2020/11/27	10	19.80	16	19.93	19.95	-6	5,517	-0.11%
2020/11/26	0	18.10	4.5	18.91	19.10	-4.5	5,195	-0.09%
2020/11/25	2	18.50	5	18.13	18.15	-3	4,977	-0.06%
2020/11/24	85	19.39	33	18.69	18.45	52	4,843	1.07%
2020/11/23	12	18.21	16	18.78	19.00	-4	4,156	-0.10%
2020/11/17	0	0.00	1	16.80	16.50	-1	4,041	-0.02%
2020/11/16	0.5	16.60	2	16.60	16.60	-1.5	4,140	-0.04%
2020/11/13	0	0.00	3	16.60	16.45	-3	4,152	-0.07%
2020/11/12	2.4	16.45	0	0.00	16.50	2.4	4,158	0.06%
2020/11/10	2	16.75	4	16.80	16.75	-2	4,182	-0.05%
2020/11/09	2	17.45	3	17.43	17.45	-1	4,150	-0.02%
2020/11/06	6	17.71	10	17.00	17.60	-4	4,154	-0.10%
2020/11/05	10	17.53	0	0.00	17.05	10	4,090	0.24%
2020/11/02	0	0.00	1	16.40	16.35	-1	4,136	-0.02%
2020/10/30	0	0.00	0.1	17.15	16.70	-0.1	4,179	0.00%
2020/10/29	0	0.00	2	17.20	17.15	-2	4,245	-0.05%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	1	17.95	3	17.95	17.70	-2	4,427	-0.05%
2020/10/26	0	0.00	3	18.87	18.95	-3	4,387	-0.07%
2020/10/23	2	19.45	2	19.08	18.90	0	4,402	0.00%
2020/10/22	4	18.90	1	19.10	18.35	3	4,398	0.07%
2020/10/21	4	19.20	0	0.00	19.00	4	4,391	0.09%
2020/10/20	6.4	20.33	8	20.29	19.85	-1.6	4,334	-0.04%
2020/10/15	0.5	17.50	0	0.00	17.55	0.5	4,225	0.01%
2020/10/14	1	17.55	1	17.70	17.65	0	4,353	0.00%
2020/10/12	0	0.00	10	16.90	17.15	-10	4,845	-0.21%
2020/10/08	0	0.00	5	17.25	17.20	-5	4,954	-0.10%
2020/10/07	15	17.68	0	0.00	17.50	15	5,256	0.29%
2020/09/30	3	16.48	3	16.45	16.45	0	5,467	0.00%
2020/09/29	9.8	16.34	8	15.65	15.55	1.8	5,449	0.03%
2020/09/28	0	0.00	0.5	17.05	17.05	-0.5	5,473	-0.01%
2020/09/15	9	9.78	3	9.69	9.69	6	5,444	0.11%
2020/09/11	3	9.53	23	9.44	9.50	-20	5,211	-0.38%
2020/09/10	5	9.81	0	0.00	9.80	5	5,174	0.10%
2020/09/08	0	0.00	6	10.00	9.98	-6	5,201	-0.12%
2020/09/07	34	10.53	30	10.42	10.05	4	5,180	0.08%
2020/09/03	0	0.00	2	10.30	10.25	-2	5,135	-0.04%
2020/09/02	20	10.45	0	0.00	10.15	20	5,144	0.39%
2020/09/01	2	10.05	0	0.00	10.05	2	5,150	0.04%
2020/08/31	3	10.10	0	0.00	10.05	3	5,140	0.06%
2020/08/27	3	10.72	11	10.32	10.25	-8	5,453	-0.15%
2020/08/26	15	11.23	1	10.90	10.60	14	5,289	0.26%
2020/08/24	1	10.05	0	0.00	10.30	1	4,826	0.02%
2020/08/19	0	0.00	5	9.91	9.94	-5	4,687	-0.11%
2020/08/18	0	0.00	1	9.86	9.87	-1	4,663	-0.02%
2020/08/12	5	9.94	0	0.00	10.10	5	4,617	0.11%
2020/08/11	0	0.00	5.4	10.33	10.40	-5.4	4,521	-0.12%
2020/08/10	0	0.00	1	9.58	9.46	-1	4,401	-0.02%
2020/08/07	2	9.81	0	0.00	9.66	2	4,395	0.05%
2020/08/06	0	0.00	4	9.74	9.74	-4	4,390	-0.09%
2020/08/05	1	9.85	1	9.86	9.85	0	4,378	0.00%
2020/08/04	1	9.77	0	0.00	9.77	1	4,363	0.02%
2020/07/30	4	10.00	0	0.00	9.99	4	4,345	0.09%
2020/07/28	2	9.90	0	0.00	9.51	2	4,339	0.05%
2020/07/27	0	0.00	29	10.54	10.10	-29	4,318	-0.67%
2020/07/24	5	10.70	7	10.48	10.45	-2	4,274	-0.05%
2020/07/23	7.1	11.56	20	11.08	11.05	-12.9	4,198	-0.31%
2020/07/22	0	0.00	13	10.83	11.00	-13	4,048	-0.32%
2020/07/20	1	9.20	0	0.00	10.10	1	3,962	0.03%
2020/07/16	1	10.20	0	0.00	10.35	1	3,912	0.03%
2020/07/15	7	10.45	3	10.60	10.25	4	3,905	0.10%
2020/07/14	15	10.68	0	0.00	10.60	15	3,919	0.38%
2020/07/13	21	10.05	67	9.69	11.45	-46	3,884	-1.18%
2020/07/10	1	10.65	5	11.00	10.65	-4	3,708	-0.11%
2020/07/09	6	11.80	17	11.91	11.80	-11	3,645	-0.30%
2020/07/08	74	13.40	13	13.33	13.10	61	3,509	1.74%
2020/07/06	8	11.17	3	10.85	11.40	5	3,002	0.17%
2020/07/03	7	10.34	21	10.40	10.40	-14	2,902	-0.48%
2020/07/02	22	9.39	13	9.45	9.47	9	2,592	0.35%
2020/07/01	11	8.58	6	8.44	8.61	5	2,418	0.21%
2020/06/24	0	0.00	5	8.11	7.96	-5	2,243	-0.22%
2020/06/23	4	8.01	6	8.19	8.37	-2	2,162	-0.09%
2020/06/18	0	0.00	7	7.90	7.84	-7	2,045	-0.34%
2020/06/17	3	7.92	0	0.00	7.89	3	2,033	0.15%
2020/06/16	8	7.94	0	0.00	7.99	8	2,014	0.40%
2020/06/15	4	8.13	3	8.14	8.10	1	1,981	0.05%
2020/06/11	3	7.60	12	7.71	7.50	-9	1,869	-0.48%
2020/06/09	2	8.42	0	0.00	8.20	2	1,772	0.11%
2020/06/08	0	0.00	2	8.11	8.37	-2	1,724	-0.12%
2020/06/05	10	8.05	5	8.04	8.04	5	1,673	0.30%
2020/06/04	5	8.11	10	8.22	8.19	-5	1,633	-0.31%
2020/06/03	14	8.21	15	8.18	8.25	-1	1,531	-0.07%
2020/06/02	0	0.00	15	7.50	7.50	-15	1,238	-1.21%
2020/05/29	0	0.00	2	6.17	6.20	-2	1,234	-0.16%
2020/05/12	9	6.70	1	6.73	6.73	8	1,399	0.57%
2020/05/07	2	6.58	0	0.00	6.55	2	1,359	0.15%
2020/05/05	6	6.70	0	0.00	6.69	6	1,340	0.45%
2020/05/04	0	0.00	5	6.46	6.52	-5	1,328	-0.38%
2020/04/30	4	6.76	8	6.69	6.70	-4	1,309	-0.31%
2020/04/28	0	0.00	5	6.27	6.20	-5	1,285	-0.39%
2020/04/22	5	5.90	2	6.00	6.05	3	1,307	0.23%
2020/04/21	5	6.13	3	6.27	6.10	2	1,293	0.15%
2020/04/20	2	6.37	1	6.60	6.37	1	1,276	0.08%
2020/04/17	9	6.54	13	6.79	6.53	-4	1,265	-0.32%
2020/04/16	19	6.35	5	6.22	6.49	14	1,214	1.15%
2020/04/15	1	5.90	5	5.88	5.90	-4	1,172	-0.34%
2020/04/14	10	5.62	30.6	5.65	5.65	-20.6	1,150	-1.79%
2020/04/10	12	5.62	0	0.00	5.64	12	1,146	1.05%
2020/04/06	4	5.08	0	0.00	5.08	4	1,173	0.34%
2020/03/27	3	5.00	3	5.00	5.00	0	1,218	0.00%
2020/03/20	5	4.35	0	0.00	4.37	5	1,462	0.34%
2020/03/19	7	4.17	2	4.21	4.14	5	1,454	0.34%
2020/03/17	4	4.64	0	0.00	4.64	4	1,449	0.28%
2020/03/13	0	0.00	2	5.11	5.08	-2	1,502	-0.13%
2020/03/09	4	5.74	20	5.74	5.74	-16	1,484	-1.08%
2020/03/06	2	6.40	0	0.00	6.35	2	1,459	0.14%
2020/03/04	3	6.50	20	6.57	6.57	-17	1,436	-1.18%
2020/03/02	10	6.63	50	6.63	6.70	-40	1,393	-2.87%
2020/02/27	25	6.92	9	7.03	7.06	16	1,355	1.18%
2020/02/26	5	7.46	0	0.00	7.46	5	1,243	0.40%
2020/02/25	4	8.28	21.3	8.28	8.28	-17.3	1,221	-1.41%
2020/02/13	1	9.30	0	0.00	9.22	1	1,171	0.09%
2020/02/11	0	0.00	1	9.24	9.14	-1	1,176	-0.09%
2020/02/10	1	9.08	0	0.00	9.08	1	1,178	0.08%
2020/02/07	2	9.19	5	9.25	9.18	-3	1,177	-0.25%
2020/01/31	0	0.00	5	9.14	9.31	-5	1,172	-0.43%
2020/01/17	2	10.28	0	0.00	10.25	2	1,183	0.17%
2020/01/16	2	10.35	0	0.00	10.25	2	1,183	0.17%
2020/01/10	0	0.00	1	10.40	10.25	-1	1,187	-0.08%
2020/01/07	1	10.60	0	0.00	10.45	1	1,195	0.08%
2020/01/03	1	10.70	0	0.00	10.65	1	1,180	0.08%
2019/12/31	20	10.80	1	10.85	10.80	19	1,151	1.65%
2019/12/30	2	10.90	0	0.00	10.90	2	1,141	0.18%
2019/12/23	3	10.82	7	10.68	10.70	-4	1,024	-0.39%
2019/12/20	37	10.95	2	11.00	10.85	35	992	3.53%
2019/12/19	10	10.50	0	0.00	10.65	10	869	1.15%
2019/12/17	3	10.62	2	10.40	10.40	1	782	0.13%
2019/12/06	6	9.51	0	0.00	9.49	6	643	0.93%
2019/12/05	1	9.57	0	0.00	9.69	1	635	0.16%
2019/12/04	0	0.00	5	9.72	9.57	-5	641	-0.78%
2019/11/28	0	0.00	1	9.45	9.37	-1	648	-0.15%
2019/11/27	0	0.00	11	9.13	9.35	-11	643	-1.71%
2019/11/26	3	9.38	1	9.37	9.37	2	633	0.32%
2019/11/22	5	9.00	0	0.00	8.98	5	605	0.83%
2019/11/20	1	9.16	0	0.00	9.15	1	590	0.17%
2019/11/18	3	9.10	0	0.00	9.10	3	583	0.51%
2019/11/12	2	9.29	0	0.00	9.25	2	582	0.34%
2019/11/11	0	0.00	14	9.26	9.26	-14	581	-2.41%
2019/11/01	0	0.00	1	9.38	9.40	-1	583	-0.17%
2019/10/31	0	0.00	1	9.65	9.50	-1	585	-0.17%
2019/10/30	1	9.68	1	9.70	9.65	0	578	0.00%
2019/10/29	5	9.69	2	9.73	9.74	3	575	0.52%
2019/10/28	1	9.49	0	0.00	9.50	1	569	0.18%
2019/10/25	6	9.75	0	0.00	9.74	6	560	1.07%
2019/10/23	0	0.00	3	9.96	9.97	-3	645	-0.46%
2019/10/17	0	0.00	2	10.15	10.00	-2	718	-0.28%
2019/10/16	0	0.00	15	10.17	10.15	-15	713	-2.10%
2019/10/07	0	0.00	4	10.45	10.35	-4	775	-0.52%
2019/10/04	0	0.00	6	10.54	10.40	-6	779	-0.77%
2019/09/26	5	10.85	0	0.00	10.75	5	793	0.63%
2019/09/25	3	10.75	0	0.00	10.75	3	797	0.38%
2019/09/23	0	0.00	3	10.70	10.80	-3	845	-0.35%
2019/09/20	0	0.00	5	10.70	10.70	-5	850	-0.59%
2019/09/19	5	10.70	0	0.00	10.70	5	849	0.59%
2019/09/18	3	10.55	0	0.00	10.55	3	843	0.36%
2019/09/17	15	10.58	0	0.00	10.55	15	840	1.78%
2019/09/10	5	10.75	0	0.00	10.70	5	851	0.59%
2019/09/06	5	11.15	0	0.00	11.00	5	854	0.59%
2019/09/05	6	11.19	0	0.00	11.25	6	842	0.71%
2019/09/02	5	10.90	0	0.00	10.90	5	860	0.58%
2019/08/30	3	10.80	0	0.00	10.85	3	864	0.35%
2019/08/27	3	10.90	0	0.00	10.70	3	993	0.30%
2019/08/19	3	10.75	0	0.00	10.75	3	1,102	0.27%
2019/08/08	0	0.00	2	10.65	10.70	-2	1,306	-0.15%
2019/07/24	0	0.00	1	11.30	11.60	-1	1,163	-0.09%
2019/07/22	0	0.00	3	11.20	11.20	-3	1,125	-0.27%
2019/07/19	3	11.40	0	0.00	11.35	3	1,120	0.27%
2019/07/04	0	0.00	0.3	10.90	10.95	-0.3	1,095	-0.03%
2019/07/03	1	10.95	0	0.00	11.00	1	1,099	0.09%
2019/06/20	0	0.00	14	10.70	10.65	-14	1,065	-1.31%
2019/06/14	5	10.75	0	0.00	10.50	5	1,063	0.47%
2019/06/11	0	0.00	1	11.20	10.80	-1	1,067	-0.09%
2019/06/10	1	11.35	0	0.00	11.35	1	1,041	0.10%
2019/06/03	0	0.00	3	11.73	11.85	-3	996	-0.30%
2019/05/31	1	11.35	2	11.45	11.45	-1	921	-0.11%
2019/05/23	0	0.00	13	11.17	11.05	-13	991	-1.31%
2019/05/22	7	11.00	27	11.00	11.00	-20	908	-2.20%
2019/05/09	0	0.00	10	9.20	9.17	-10	808	-1.24%
2019/04/30	0	0.00	3	9.85	9.83	-3	782	-0.38%
2019/04/23	5	10.05	0	0.00	10.00	5	767	0.65%
2019/04/22	2	10.15	0	0.00	10.10	2	760	0.26%
2019/04/18	0	0.00	2	10.40	10.15	-2	744	-0.27%
2019/04/17	7	10.56	0	0.00	10.60	7	731	0.96%
2019/04/15	4	9.98	0	0.00	9.99	4	688	0.58%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	10.10	0	0.00	10.20	0	658	0.00%
2019/03/28	0	0.00	2	10.15	10.20	-2	667	-0.30%
2019/03/19	0	0.00	1	10.55	10.65	-1	777	-0.13%
2019/03/18	0	0.00	10	10.50	10.50	-10	782	-1.28%
2019/03/15	1	10.55	9	10.60	10.55	-8	775	-1.03%
2019/03/06	0	0.00	1	11.05	11.00	-1	764	-0.13%
2019/01/22	0	0.00	2	9.32	9.31	-2	500	-0.40%
2019/01/11	0	0.00	8	9.31	9.36	-8	546	-1.46%
2019/01/08	0	0.00	1	9.50	9.52	-1	550	-0.18%
2018/12/26	1	9.85	0	0.00	9.90	1	578	0.17%
2018/12/19	0	0.00	0.2	10.90	10.80	-0.2	523	-0.04%
2018/12/17	5	10.35	6	10.23	10.40	-1	484	-0.21%
2018/12/04	1	9.34	0	0.00	9.32	1	475	0.21%
2018/12/03	0	0.00	20	9.30	9.30	-20	493	-4.05%
2018/11/29	5	9.52	0	0.00	9.37	5	488	1.02%
2018/11/13	0	0.00	4	8.35	8.51	-4	532	-0.75%
2018/10/25	5	8.15	0	0.00	8.07	5	774	0.65%
2018/10/24	3	8.80	0	0.00	8.81	3	766	0.39%
2018/10/19	6	9.25	0	0.00	9.30	6	766	0.78%
2018/10/15	0	0.00	14.3	9.89	9.85	-14.3	807	-1.77%
2018/10/12	0	0.00	5	9.65	9.90	-5	823	-0.61%
2018/10/09	0	0.00	5	10.70	10.75	-5	861	-0.58%
2018/10/02	1	11.50	0	0.00	11.55	1	1,014	0.10%
2018/09/18	0	0.00	1	11.25	11.30	-1	1,078	-0.09%
2018/09/14	1	11.40	0	0.00	11.50	1	1,112	0.09%
2018/09/10	0	0.00	6	11.55	11.60	-6	1,190	-0.50%
2018/09/07	0	0.00	4	12.45	12.35	-4	1,221	-0.33%
2018/09/04	0	0.00	14.3	12.26	12.30	-14.3	1,260	-1.13%
2018/08/30	10	12.40	0	0.00	12.35	10	1,371	0.73%
2018/08/29	4	12.40	0	0.00	12.30	4	1,446	0.28%
2018/08/23	0	0.00	14.3	12.30	12.30	-14.3	1,753	-0.81%
2018/08/21	0	0.00	3	12.35	12.30	-3	2,321	-0.13%
2018/08/16	1	12.35	0	0.00	12.50	1	2,570	0.04%
2018/08/14	2	12.35	0	0.00	12.55	2	2,643	0.08%
2018/08/06	1	13.85	4	13.80	13.85	-3	2,600	-0.12%
2018/08/03	0	0.00	1	13.95	13.80	-1	2,614	-0.04%
2018/08/02	5	14.25	0	0.00	13.90	5	2,625	0.19%
2018/08/01	4	13.49	0	0.00	14.35	4	2,596	0.15%
2018/07/30	0	0.00	1	13.65	13.30	-1	2,560	-0.04%
2018/07/27	1	13.85	0	0.00	13.70	1	2,554	0.04%
2018/07/24	0	0.00	2.5	13.56	13.85	-2.5	2,533	-0.10%
2018/07/20	0	0.00	1	13.80	13.80	-1	2,530	-0.04%
2018/07/18	0	0.00	10	14.13	14.05	-10	2,508	-0.40%
2018/07/17	1	14.20	2	14.30	14.00	-1	2,504	-0.04%
2018/07/16	5	14.25	23.1	14.57	14.60	-18.1	2,467	-0.74%
2018/07/11	0	0.00	1	12.20	12.20	-1	2,330	-0.04%
2018/07/05	1	12.45	0	0.00	12.35	1	2,339	0.04%
2018/07/04	0	0.00	3	12.90	12.65	-3	2,348	-0.13%
2018/07/03	20	13.25	0	0.00	12.90	20	2,339	0.85%
2018/06/29	2	13.20	0	0.00	13.15	2	2,337	0.09%
2018/06/25	0	0.00	1	13.40	13.10	-1	2,345	-0.04%
2018/06/21	1	13.90	0	0.00	13.60	1	2,346	0.04%
2018/06/15	0	0.00	0	14.70	14.80	0	2,293	0.00%
2018/06/12	0	0.00	2	14.30	14.20	-2	2,234	-0.09%
2018/06/11	3	14.10	2	14.13	14.10	1	2,217	0.05%
2018/06/08	1	14.60	3	14.75	14.60	-2	2,191	-0.09%
2018/06/07	1	14.85	8	15.00	14.80	-7	2,186	-0.32%
2018/06/06	1	15.05	1	14.85	15.10	0	2,157	0.00%
2018/06/05	2	14.78	0	0.00	14.70	2	2,088	0.10%
2018/06/04	1	14.70	0	0.00	14.70	1	2,062	0.05%
2018/06/01	1	14.30	6	14.48	14.30	-5	2,029	-0.25%
2018/05/31	7	14.89	5	15.05	14.70	2	1,961	0.10%
2018/05/30	15	15.20	5	14.97	15.35	10	1,847	0.54%
2018/05/29	46	15.35	19	15.56	15.70	27	1,679	1.61%
2018/05/28	2	13.70	11	14.25	14.30	-9	1,306	-0.69%
2018/05/25	3	13.30	0	0.00	13.05	3	1,166	0.26%
2018/05/23	1	12.35	0	0.00	12.30	1	1,086	0.09%
2018/05/22	1	12.15	4	12.24	12.65	-3	1,056	-0.28%
2018/05/21	5	11.75	0	0.00	11.60	5	1,016	0.49%
2018/05/18	0	0.00	1	11.50	11.50	-1	1,036	-0.10%
2018/05/17	0	0.00	2	11.80	11.60	-2	1,054	-0.19%
2018/05/16	1	11.85	0	0.00	11.80	1	1,059	0.09%
2018/05/14	2	11.55	0	0.00	11.40	2	1,110	0.18%
2018/05/11	1	11.60	0	0.00	11.50	1	1,137	0.09%
2018/05/10	2	11.50	0	0.00	11.60	2	1,137	0.18%
2018/05/08	0	0.00	5	10.70	10.85	-5	1,139	-0.44%
2018/05/07	0	0.00	2	10.70	10.75	-2	1,194	-0.17%
2018/04/27	1	10.80	3	10.80	10.75	-2	1,489	-0.13%
2018/04/26	3	11.05	0	0.00	10.75	3	1,575	0.19%
2018/04/18	1	11.60	0	0.00	11.65	1	1,756	0.06%
2018/04/11	0	0.00	4	11.80	11.75	-4	1,974	-0.20%
2018/03/31	0	0.00	1	11.75	11.75	-1	2,398	-0.04%
2018/03/28	0	0.00	1	12.20	12.20	-1	2,822	-0.04%
2018/03/26	6	12.55	0	0.00	12.45	6	2,836	0.21%
2018/03/16	0.3	12.95	0	0.00	12.90	0.3	2,854	0.01%
2018/03/14	1	13.10	3	12.90	13.00	-2	2,899	-0.07%
2018/03/08	1	12.95	0	0.00	12.95	1	3,025	0.03%
2018/03/05	2	13.15	0	0.00	13.05	2	3,113	0.06%
2018/03/01	0	0.00	1	13.30	13.35	-1	3,324	-0.03%
2018/02/21	0	0.00	129	13.50	13.60	-129	3,549	-3.63%	大賣/鉅額交易
2018/02/12	0	0.00	671	13.30	13.20	-671	3,570	-18.79%	大賣/鉅額交易
2018/02/06	1	13.50	2	14.50	13.60	-1	3,657	-0.03%
2018/02/05	2	14.85	12	14.93	14.95	-10	3,698	-0.27%
2018/02/01	0	0.00	5	15.55	15.55	-5	3,837	-0.13%
2018/01/30	0	0.00	1	15.75	15.70	-1	3,919	-0.03%
2018/01/29	10	16.05	15	16.18	16.15	-5	3,953	-0.13%
2018/01/26	2	15.68	0	0.00	15.55	2	3,923	0.05%
2018/01/24	0	0.00	1	15.55	15.45	-1	4,103	-0.02%
2018/01/23	2	16.15	1	15.95	15.85	1	4,214	0.02%
2018/01/22	0	0.00	1	14.75	15.90	-1	4,257	-0.02%
2018/01/19	1	15.30	2	15.35	15.20	-1	4,505	-0.02%
2018/01/16	8	15.63	2	16.15	15.95	6	4,929	0.12%
2018/01/11	1	15.35	0	0.00	15.40	1	5,006	0.02%
2018/01/10	0	0.00	1	15.10	15.15	-1	5,052	-0.02%
2018/01/09	1	15.30	1	15.30	15.35	0	5,136	0.00%
2018/01/08	2	15.50	11	15.80	15.50	-9	5,334	-0.17%
2018/01/05	8	16.25	5	16.21	16.10	3	5,345	0.06%
2018/01/04	4	16.24	65	16.19	16.80	-61	5,258	-1.16%
2018/01/03	5	15.38	13	15.55	15.50	-8	5,045	-0.16%
2018/01/02	21	15.65	7	15.51	15.45	14	5,017	0.28%