鈺創 (5351)-元大-員林券商分點個股進出

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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	20.3	49.85	50.90	-20.3	5,927	-0.34%
2024/05/20	3	50.97	2	50.25	49.45	1	5,953	0.02%
2024/05/17	25	49.98	0	0.00	49.85	25	6,073	0.41%
2024/05/16	19.3	50.37	20.1	49.24	50.90	-0.8	5,997	-0.01%
2024/05/15	1	47.40	3	47.75	47.75	-2	5,717	-0.03%
2024/05/14	6	47.47	0	0.00	47.75	6	5,735	0.10%
2024/05/13	4	45.45	8	45.63	45.60	-4	5,841	-0.07%
2024/05/10	6	45.20	1	44.95	45.35	5	5,894	0.08%
2024/05/09	12	45.53	5	45.35	44.50	7	5,900	0.12%
2024/05/08	0	0.00	3	48.02	48.05	-3	5,798	-0.05%
2024/05/06	2	48.23	1	48.40	48.30	1	5,826	0.02%
2024/05/03	0	0.00	5	48.60	47.60	-5	5,841	-0.09%
2024/05/02	1	47.90	0	0.00	47.80	1	5,913	0.02%
2024/04/30	1.1	48.52	0	0.00	47.90	1.1	5,986	0.02%
2024/04/29	6	48.33	8	47.94	48.55	-2	6,094	-0.03%
2024/04/26	0	0.00	1	47.85	47.45	-1	6,198	-0.02%
2024/04/25	7.1	47.72	0	47.85	47.55	7	6,268	0.11%
2024/04/24	13.2	48.94	21	48.83	48.20	-7.8	6,378	-0.12%
2024/04/23	1	47.15	5	47.06	47.00	-4	6,497	-0.06%
2024/04/22	3	45.03	0	0.00	44.05	3	6,937	0.04%
2024/04/19	4	45.68	0	0.00	45.50	4	7,481	0.05%
2024/04/18	1.1	47.54	0	0.00	48.20	1.1	7,501	0.01%
2024/04/17	2	48.10	0	0.00	48.50	2	7,725	0.03%
2024/04/16	17.2	47.87	63	48.50	47.60	-45.9	7,773	-0.59%
2024/04/15	6	51.15	1	50.20	50.20	5	7,719	0.06%
2024/04/12	27.1	53.36	23	54.65	53.00	4.1	7,663	0.05%
2024/04/11	2	52.35	1	52.60	52.40	1	7,305	0.01%
2024/04/10	24	53.50	8	53.15	52.50	16	7,296	0.22%
2024/04/09	4	52.38	0	0.00	52.40	4	7,184	0.06%
2024/04/08	2	51.90	0	0.00	51.80	2	7,232	0.03%
2024/04/02	31	52.90	31	52.70	52.80	0	7,671	0.00%
2024/04/01	1	53.30	15.1	52.58	52.90	-14.1	7,783	-0.18%
2024/03/29	13	51.18	0.1	51.40	50.80	12.9	7,734	0.17%
2024/03/28	0	0.00	1	52.00	50.90	-1	7,748	-0.01%
2024/03/27	0	0.00	9	52.34	52.00	-9	7,800	-0.12%
2024/03/26	2.2	51.95	24	52.08	52.00	-21.8	7,791	-0.28%
2024/03/25	0	0.00	6	51.33	51.70	-6	7,732	-0.08%
2024/03/22	6	51.13	6	50.55	50.40	0	7,963	0.00%
2024/03/21	11	50.35	10.2	50.47	50.50	0.8	8,142	0.01%
2024/03/20	4	49.21	5	49.85	50.20	-1	8,284	-0.01%
2024/03/19	2.9	48.56	0	0.00	48.60	2.9	8,636	0.03%
2024/03/18	0	0.00	11	48.40	48.60	-11	8,724	-0.13%
2024/03/15	1	48.50	1.4	48.69	48.45	-0.4	8,966	0.00%
2024/03/14	17	49.19	11.4	48.49	49.35	5.6	9,565	0.06%
2024/03/13	3.2	49.57	10	49.20	49.05	-6.8	10,178	-0.07%
2024/03/12	2	51.05	1	50.80	51.00	1	10,233	0.01%
2024/03/11	6	50.90	0	0.00	51.00	6	10,345	0.06%
2024/03/08	5	48.96	3	48.80	49.00	2	10,442	0.02%
2024/03/07	33.1	50.25	7	49.87	49.50	26.1	10,625	0.25%
2024/03/06	6	50.87	0	0.00	50.60	6	10,930	0.06%
2024/03/05	9.1	51.92	0	0.00	51.40	9.1	11,163	0.08%
2024/03/04	7.4	53.45	4	53.80	52.70	3.3	11,588	0.03%
2024/03/01	2.6	53.14	8	53.10	52.80	-5.4	12,189	-0.04%
2024/02/29	46.1	54.18	10	54.22	53.80	36.1	12,476	0.29%
2024/02/27	33	53.23	50	54.58	54.00	-17	13,345	-0.13%
2024/02/26	12	52.68	13.3	53.00	53.50	-1.3	14,202	-0.01%
2024/02/23	4.1	51.90	4	52.38	51.30	0.1	14,639	0.00%
2024/02/22	4.9	52.35	1	52.50	52.10	3.9	15,525	0.03%
2024/02/21	9.2	52.53	1	52.60	52.30	8.2	15,791	0.05%
2024/02/20	16.1	53.11	24	53.01	52.60	-8	15,766	-0.05%
2024/02/19	9	51.20	12	51.19	51.30	-3	15,552	-0.02%
2024/02/16	5	50.66	1	51.00	50.80	4	15,717	0.03%
2024/02/15	1	48.00	1	48.60	48.55	0	15,673	0.00%
2024/02/05	19	48.66	17	48.29	48.00	2	15,706	0.01%
2024/02/02	2	50.95	2	51.50	50.30	0	15,581	0.00%
2024/02/01	0	51.00	1.1	50.81	50.80	-1.1	15,532	-0.01%
2024/01/31	4.8	51.19	1	51.10	51.20	3.8	15,580	0.02%
2024/01/30	5	51.72	0.4	51.70	51.30	4.6	15,725	0.03%
2024/01/26	31	51.69	2	52.10	51.30	29	15,783	0.18%
2024/01/25	6	51.92	9	51.63	51.50	-3	15,778	-0.02%
2024/01/24	9	53.11	2	54.10	52.60	7	15,725	0.04%
2024/01/23	10	53.96	10.3	54.12	53.70	-0.3	15,682	0.00%
2024/01/22	7	53.56	2	53.40	54.20	5	15,614	0.03%
2024/01/19	4	52.90	3	53.20	52.20	1	15,520	0.01%
2024/01/18	11	52.70	8	53.08	52.40	3	15,507	0.02%
2024/01/17	12	53.60	6	53.70	53.50	6	15,608	0.04%
2024/01/16	45	55.56	47	54.52	54.30	-2	15,416	-0.01%
2024/01/15	3	56.23	84.7	55.12	57.20	-81.7	14,896	-0.55%
2024/01/12	7	53.63	0	0.00	52.90	7	14,331	0.05%
2024/01/11	7	53.54	9	53.71	53.20	-2	14,254	-0.01%
2024/01/10	0	0.00	2	52.25	52.00	-2	14,077	-0.01%
2024/01/09	3	50.90	0	0.00	51.20	3	14,025	0.02%
2024/01/08	3	52.03	7	52.59	51.60	-4	13,983	-0.03%
2024/01/05	3	51.27	4	51.48	51.70	-1	13,948	-0.01%
2024/01/04	4	51.18	15	51.13	50.60	-11	13,983	-0.08%
2024/01/03	1.5	51.33	3	51.50	51.20	-1.5	14,039	-0.01%
2024/01/02	2	52.65	3.1	53.06	52.50	-1.1	14,051	-0.01%
2023/12/29	6	53.88	2	53.85	54.00	4	13,970	0.03%
2023/12/28	18.3	54.34	14.6	53.90	53.80	3.7	13,852	0.03%
2023/12/27	7	52.77	26.3	52.92	53.20	-19.3	13,525	-0.14%
2023/12/26	4	52.08	7	52.01	51.60	-3	13,390	-0.02%
2023/12/25	4.3	51.39	1	51.30	50.80	3.3	13,279	0.02%
2023/12/22	6	51.45	10	51.62	51.10	-4	13,230	-0.03%
2023/12/21	2	50.70	1	50.90	50.70	1	13,182	0.01%
2023/12/20	32	51.28	5	51.36	51.00	27	13,115	0.21%
2023/12/19	24.4	50.97	7	50.97	51.00	17.4	13,050	0.13%
2023/12/18	4	52.80	18	53.24	53.50	-14	12,753	-0.11%
2023/12/15	18.6	52.99	22	53.19	52.50	-3.4	12,512	-0.03%
2023/12/14	6.2	54.99	22	54.75	53.20	-15.8	12,311	-0.13%
2023/12/13	13	53.55	11	53.60	53.60	2	11,917	0.02%
2023/12/12	8	53.39	107	54.70	53.30	-99	11,899	-0.83%	大賣/
2023/12/11	34.6	55.01	137.2	54.07	53.90	-102.6	11,702	-0.88%	大賣/鉅額交易
2023/12/08	235	53.80	46.3	54.08	53.80	188.7	11,084	1.70%	大買/鉅額交易
2023/12/07	10	50.10	7	50.14	49.80	3	10,438	0.03%
2023/12/06	14	51.09	1	50.70	51.00	13	10,354	0.13%
2023/12/05	13.3	50.39	3	50.10	50.00	10.3	10,287	0.10%
2023/12/04	21.3	51.57	6.6	51.50	51.10	14.7	10,257	0.14%
2023/12/01	25.1	53.27	14.3	53.82	52.80	10.8	10,127	0.11%
2023/11/30	18	53.33	10.1	53.55	53.10	7.9	9,951	0.08%
2023/11/29	21	52.70	9	52.79	53.80	12	9,716	0.12%
2023/11/28	28.3	52.32	48	52.53	52.60	-19.7	9,245	-0.21%
2023/11/27	31	51.64	7.5	51.89	50.40	23.5	8,622	0.27%
2023/11/24	99.1	54.20	77.4	53.98	53.50	21.8	8,249	0.26%
2023/11/22	21.6	49.67	20.7	49.72	50.20	0.8	5,951	0.01%
2023/11/21	76.1	49.86	56	49.67	48.20	20.1	5,352	0.38%
2023/11/20	12	46.60	13.1	45.97	47.95	-1.1	4,382	-0.03%
2023/11/16	3	43.88	1	43.50	43.50	2	3,995	0.05%
2023/11/15	9.1	44.60	4	44.53	43.95	5	3,944	0.13%
2023/11/14	0	0.00	1	43.95	43.95	-1	3,733	-0.03%
2023/11/13	3	43.35	6	43.58	44.00	-3	3,665	-0.08%
2023/11/09	1	42.40	0	0.00	42.60	1	3,570	0.03%
2023/11/08	2.2	42.90	0	0.00	42.90	2.2	3,588	0.06%
2023/11/07	5	43.97	4	43.89	43.95	1	3,510	0.03%
2023/11/06	1	43.60	8	43.46	43.60	-7	3,345	-0.21%
2023/11/02	0	42.05	2	42.15	42.15	-2	3,269	-0.06%
2023/11/01	0	0.00	1	41.60	41.40	-1	3,258	-0.03%
2023/10/31	5.1	41.65	0	0.00	40.80	5.1	3,246	0.16%
2023/10/30	2	42.83	1	42.50	42.30	1	3,253	0.03%
2023/10/27	0	0.00	1	42.40	41.25	-1	3,223	-0.03%
2023/10/26	19	42.73	12	42.74	41.80	7	3,250	0.22%
2023/10/25	16.8	43.24	15	43.85	43.85	1.8	3,251	0.06%
2023/10/20	2	40.90	3	40.40	41.25	-1	3,501	-0.03%
2023/10/19	21	42.00	2	41.75	41.90	19	3,520	0.54%
2023/10/18	2	42.85	1	43.15	42.20	1	3,518	0.03%
2023/10/16	1	42.10	0	0.00	42.10	1	3,665	0.03%
2023/10/13	1	43.15	0	0.00	43.15	1	3,695	0.03%
2023/10/12	1	43.75	3.1	43.71	43.75	-2.1	3,758	-0.05%
2023/10/11	2	42.08	1	42.10	42.05	1	3,735	0.03%
2023/10/06	2	43.23	0.1	43.26	43.45	1.9	3,671	0.05%
2023/10/04	1	42.10	1	42.00	41.55	0	3,606	0.00%
2023/09/28	0	0.00	1	40.25	40.05	-1	3,522	-0.03%
2023/09/27	0	0.00	1	39.65	39.80	-1	3,515	-0.03%
2023/09/20	0	42.55	0	0.00	42.40	0	3,521	0.00%
2023/09/15	1	43.35	2	43.30	43.95	-1	3,572	-0.03%
2023/09/14	0	42.45	1.1	42.68	43.25	-1.1	3,515	-0.03%
2023/09/13	0	0.00	3	41.73	41.50	-3	3,505	-0.09%
2023/09/11	0	0.00	2	42.13	41.80	-2	3,617	-0.06%
2023/09/08	13	43.67	12	43.02	42.35	1	3,684	0.03%
2023/09/07	4.9	44.41	3	43.92	44.10	1.9	3,710	0.05%
2023/09/06	4	43.96	4	43.35	43.50	0	3,614	0.00%
2023/09/05	9	44.13	3	43.45	43.40	6	3,523	0.17%
2023/09/04	1	42.15	4.1	42.46	42.40	-3.1	3,340	-0.09%
2023/09/01	0	0.00	1	41.30	41.15	-1	3,293	-0.03%
2023/08/31	0	0.00	3	42.35	41.35	-3	3,266	-0.09%
2023/08/30	3	40.78	1	41.20	40.70	2	3,207	0.06%
2023/08/29	1	39.75	1	39.70	39.65	0	3,229	0.00%
2023/08/28	0	0.00	1	38.96	38.95	-1	3,278	-0.03%
2023/08/25	2	39.40	2	39.40	39.00	0	3,489	0.00%
2023/08/22	0.1	39.50	0	0.00	38.90	0.1	3,634	0.00%
2023/08/18	0	0.00	1	40.00	39.85	-1	3,675	-0.03%
2023/08/15	0.1	39.00	0	0.00	39.10	0.1	3,762	0.00%
2023/08/10	1	40.20	0	0.00	40.25	1	3,960	0.03%
2023/08/09	2	40.95	0	0.00	40.90	2	3,957	0.05%
2023/08/08	1.1	42.25	1	42.40	41.60	0.1	3,959	0.00%
2023/08/07	1	41.90	0	0.00	41.95	1	3,956	0.03%
2023/08/04	0	0.00	1	40.95	40.90	-1	3,960	-0.03%
2023/08/02	1	42.60	0.1	41.40	41.15	0.9	3,987	0.02%
2023/07/31	4.2	43.77	8	43.70	42.65	-3.8	3,998	-0.10%
2023/07/28	3	44.13	6	44.41	44.00	-3	3,989	-0.08%
2023/07/27	21.2	45.15	9	45.14	45.00	12.2	3,924	0.31%
2023/07/26	0	0.00	2	43.53	43.70	-2	3,610	-0.06%
2023/07/25	3	43.77	3	43.80	42.60	0	3,529	0.00%
2023/07/20	4	43.39	5	43.74	43.35	-1	3,532	-0.03%
2023/07/19	8	43.13	36	43.47	43.20	-28	3,479	-0.80%
2023/07/18	10	41.50	2	41.05	41.50	8	3,366	0.24%
2023/07/17	3	42.40	0	0.00	42.10	3	3,377	0.09%
2023/07/07	0	0.00	2	40.70	40.90	-2	3,764	-0.05%
2023/07/06	1	41.70	1	41.65	41.80	0	3,989	0.00%
2023/07/05	20	42.50	6	42.32	42.00	14	4,029	0.35%
2023/07/04	1	42.00	3	42.00	41.90	-2	4,106	-0.05%
2023/07/03	1	42.50	0	0.00	42.25	1	4,136	0.02%
2023/06/30	1	41.80	0	0.00	42.35	1	4,395	0.02%
2023/06/29	0	0.00	0.1	42.25	42.15	-0.1	4,523	0.00%
2023/06/27	1	42.70	1	42.05	41.65	0	4,594	0.00%
2023/06/26	1.2	42.73	0	0.00	42.65	1.2	4,655	0.03%
2023/06/20	0	0.00	2	44.35	44.55	-2	5,025	-0.04%
2023/06/19	0	0.00	2	44.93	44.45	-2	5,051	-0.04%
2023/06/16	1	46.00	1.1	45.69	45.60	-0.1	5,065	0.00%
2023/06/15	0	0.00	2	45.10	45.50	-2	5,010	-0.04%
2023/06/14	5	45.67	6	45.83	45.45	-1	4,990	-0.02%
2023/06/13	6.1	44.98	8	44.94	44.95	-1.9	4,966	-0.04%
2023/06/12	1	43.35	4	43.50	43.40	-3	4,893	-0.06%
2023/06/09	5	44.17	3	44.30	44.20	2	4,924	0.04%
2023/06/08	0	0.00	2	43.33	43.20	-2	4,968	-0.04%
2023/06/07	0	0.00	2	43.90	44.20	-2	5,035	-0.04%
2023/06/06	5	43.49	8	43.80	43.40	-3	5,144	-0.06%
2023/06/05	1	44.35	1	44.60	44.55	0	5,204	0.00%
2023/06/02	5	44.45	4	44.15	43.75	1	5,230	0.02%
2023/06/01	3	44.43	1	44.30	44.15	2	5,248	0.04%
2023/05/31	5	45.07	5	44.66	45.30	0	5,333	0.00%
2023/05/30	2	43.80	0	0.00	43.90	2	5,180	0.04%
2023/05/29	3	44.15	0.1	43.85	44.30	2.9	5,156	0.06%
2023/05/26	2	43.55	3	42.67	42.30	-1	5,175	-0.02%
2023/05/25	1	43.05	0.1	43.45	42.95	0.9	5,220	0.02%
2023/05/24	2	43.25	2	42.85	42.90	0	5,232	0.00%
2023/05/23	0.1	42.95	0	0.00	43.15	0.1	5,274	0.00%
2023/05/22	1	42.75	0	0.00	42.70	1	5,305	0.02%
2023/05/19	3.1	42.16	1	41.90	41.70	2.1	5,344	0.04%
2023/05/18	1	42.40	1	42.35	42.35	0	5,411	0.00%
2023/05/17	8	42.30	9.1	42.64	42.70	-1.1	5,412	-0.02%
2023/05/16	4	41.76	0	41.60	41.95	4	5,321	0.08%
2023/05/15	0	0.00	0	40.15	40.05	0	5,302	0.00%
2023/05/10	0	0.00	2	40.29	40.55	-2	5,578	-0.04%
2023/05/09	0.4	40.54	0	0.00	40.30	0.4	5,652	0.01%
2023/05/08	1	40.95	0	0.00	40.75	1	5,775	0.02%
2023/04/26	0.1	40.60	0	0.00	41.40	0.1	7,073	0.00%
2023/04/25	2.2	41.61	30	42.61	41.55	-27.8	7,110	-0.39%
2023/04/21	3.1	45.33	0	0.00	44.25	3.1	7,131	0.04%
2023/04/19	0	0.00	14	46.25	46.25	-14	7,245	-0.19%
2023/04/18	0.3	46.70	0	0.00	46.25	0.3	7,313	0.00%
2023/04/17	2.3	46.60	6	46.56	46.55	-3.8	7,442	-0.05%
2023/04/14	6	47.60	9	46.98	46.75	-3	7,485	-0.04%
2023/04/13	15.3	48.02	15	48.36	47.15	0.3	7,464	0.00%
2023/04/12	32	48.98	14	48.98	49.45	18	7,295	0.25%
2023/04/11	9	48.07	5	48.26	48.40	4	7,151	0.06%
2023/04/10	9	46.51	1	47.20	46.45	8	7,133	0.11%
2023/04/07	8	47.88	4	47.48	47.25	4	7,124	0.06%
2023/04/06	2	47.25	1	47.05	47.05	1	7,073	0.01%
2023/03/31	24	47.87	22	47.53	47.40	2	7,123	0.03%
2023/03/30	2	46.60	2.1	46.23	46.60	-0.1	6,883	0.00%
2023/03/29	2.1	45.10	0	0.00	45.30	2.1	6,775	0.03%
2023/03/28	13	45.47	3	45.27	45.00	10	6,792	0.15%
2023/03/24	8	47.74	8	47.53	47.55	0	6,749	0.00%
2023/03/23	3	46.73	5	47.12	47.25	-2	6,585	-0.03%
2023/03/22	0	44.83	0	0.00	44.60	0	6,383	0.00%
2023/03/16	0	0.00	3	41.95	42.20	-3	6,449	-0.05%
2023/03/13	3	44.70	0	0.00	44.80	3	6,666	0.05%
2023/03/10	2	46.38	0	0.00	45.50	2	6,818	0.03%
2023/03/09	2	49.13	3	48.50	47.50	-1	7,277	-0.01%
2023/03/08	0	0.00	7	48.26	48.35	-7	7,514	-0.09%
2023/03/07	1	48.30	10	48.45	48.35	-9	7,530	-0.12%
2023/03/06	3	48.18	10	48.34	48.10	-7	7,537	-0.09%
2023/03/03	13	47.99	6.4	48.22	48.05	6.6	7,607	0.09%
2023/03/02	3	47.35	1	47.50	47.15	2	7,653	0.03%
2023/03/01	0.8	46.85	10	46.94	46.95	-9.2	7,783	-0.12%
2023/02/23	0	47.35	0	0.00	48.00	0	8,294	0.00%
2023/02/22	0	0.00	4	46.83	47.00	-4	8,496	-0.05%
2023/02/21	7	47.69	22	47.75	47.75	-15	8,597	-0.17%
2023/02/20	30	48.09	18	48.13	47.80	12	8,852	0.14%
2023/02/17	12	47.51	8	47.63	47.75	4	8,914	0.04%
2023/02/16	3	47.32	7	47.34	47.70	-4	8,979	-0.04%
2023/02/15	2	45.75	2	46.00	45.85	0	9,173	0.00%
2023/02/14	1	46.45	1	46.80	46.40	0	9,329	0.00%
2023/02/13	0	46.00	0.2	45.95	45.65	-0.2	9,510	0.00%
2023/02/10	2	47.00	3	46.57	46.25	-1	10,012	-0.01%
2023/02/09	2	47.85	9.1	47.75	47.40	-7.1	10,143	-0.07%
2023/02/08	11.1	48.86	7.5	48.98	48.25	3.6	10,137	0.04%
2023/02/07	14.4	47.89	15	48.12	48.05	-0.7	10,081	-0.01%
2023/02/06	20.2	47.52	3	47.70	48.00	17.2	10,100	0.17%
2023/02/03	46	49.05	39.5	48.68	48.00	6.5	10,088	0.06%
2023/02/02	29.3	46.95	26	46.92	46.95	3.3	9,773	0.03%
2023/02/01	3	45.42	4	44.75	44.85	-1	9,861	-0.01%
2023/01/31	8.1	44.75	2	44.47	45.10	6.1	10,004	0.06%
2023/01/30	0	0.00	2.1	43.55	43.55	-2.1	9,899	-0.02%
2023/01/17	0	0.00	2	41.50	41.55	-2	9,854	-0.02%
2023/01/16	0	0.00	1.1	42.03	41.60	-1.1	9,901	-0.01%
2023/01/13	1	42.90	1	43.55	42.15	0	9,912	0.00%
2023/01/12	2	43.15	0	0.00	42.65	2	9,879	0.02%
2023/01/11	1	43.00	2	43.10	43.40	-1	9,875	-0.01%
2023/01/10	10	43.88	16.1	43.63	43.20	-6.1	9,870	-0.06%
2023/01/09	1	43.90	0	0.00	43.10	1	9,794	0.01%
2023/01/06	3	42.87	6	42.94	42.75	-3	9,753	-0.03%
2023/01/05	3	42.62	4	42.99	42.80	-1	9,746	-0.01%
2023/01/04	4	41.89	5	41.72	41.95	-1	9,646	-0.01%
2022/12/29	20	40.05	17	39.90	40.05	3	9,685	0.03%
2022/12/28	4	42.53	15	41.62	41.05	-11	9,763	-0.11%
2022/12/27	2	41.55	1	41.60	41.10	1	9,651	0.01%
2022/12/26	6	40.85	2	41.20	40.95	4	9,696	0.04%
2022/12/23	5	40.49	2	40.60	40.70	3	9,735	0.03%
2022/12/20	4	39.48	1	39.15	39.00	3	9,774	0.03%
2022/12/16	10.4	40.39	0	0.00	40.10	10.4	9,835	0.11%
2022/12/13	1	41.75	0	0.00	41.20	1	9,820	0.01%
2022/12/12	2	41.55	3	41.93	41.70	-1	9,859	-0.01%
2022/12/08	0	0.00	4	43.60	43.55	-4	9,829	-0.04%
2022/12/07	7	43.94	18	43.41	42.80	-11	9,854	-0.11%
2022/12/06	7	45.26	3	45.33	44.75	4	9,804	0.04%
2022/12/05	14	46.88	16.1	46.65	46.50	-2.1	9,717	-0.02%
2022/12/02	45	46.26	45	45.94	46.25	0	9,591	0.00%
2022/12/01	18	46.22	28	46.28	45.20	-10	9,427	-0.11%
2022/11/30	30	45.20	28	45.20	45.30	2	8,980	0.02%
2022/11/29	11	42.96	15.5	43.47	43.55	-4.5	8,727	-0.05%
2022/11/28	18	42.63	15	42.75	42.70	3	8,702	0.03%
2022/11/25	10.3	43.18	4	43.26	42.90	6.3	8,669	0.07%
2022/11/24	28	42.60	28.2	43.09	43.90	-0.2	8,568	0.00%
2022/11/23	37	42.11	73.5	41.98	42.25	-36.5	8,440	-0.43%
2022/11/22	55.5	42.38	50.3	42.77	41.65	5.2	8,306	0.06%
2022/11/21	24	40.64	12	40.47	40.45	12	7,793	0.15%
2022/11/18	69.2	41.32	69.1	41.57	40.60	0.1	7,794	0.00%
2022/11/17	37	40.57	14	40.49	40.40	23	7,570	0.30%
2022/11/16	6	40.33	29	40.52	40.60	-23	7,472	-0.31%
2022/11/15	8.1	39.17	6	39.04	39.15	2.1	7,217	0.03%
2022/11/14	9	39.66	4	39.46	39.45	5	7,152	0.07%
2022/11/11	25	39.40	14	39.78	38.95	11	7,086	0.16%
2022/11/10	18	39.06	37	39.10	38.90	-19	6,848	-0.28%
2022/11/09	14.5	38.90	18.1	38.60	38.80	-3.6	6,755	-0.05%
2022/11/08	32	39.01	15	39.08	37.55	17	6,709	0.25%
2022/11/07	6	36.80	9.4	37.05	38.25	-3.4	6,292	-0.05%
2022/11/04	1	35.30	0.1	34.80	34.80	0.9	6,173	0.01%
2022/11/03	1.3	35.05	1	34.85	34.85	0.3	6,121	0.00%
2022/11/02	6.2	34.91	7.1	34.87	34.75	-0.9	6,078	-0.01%
2022/11/01	13.1	34.48	8	34.68	34.50	5.1	6,018	0.08%
2022/10/31	65	34.74	72	34.87	34.80	-7	5,902	-0.12%
2022/10/28	42	33.41	28	33.54	33.95	14	5,566	0.25%
2022/10/27	8	32.29	7.1	32.60	32.40	0.9	5,176	0.02%
2022/10/26	0.1	30.86	1	30.40	30.40	-0.9	4,961	-0.02%
2022/10/24	1	32.00	0.2	31.80	31.85	0.8	4,995	0.02%
2022/10/21	0	30.95	0	0.00	30.50	0	5,021	0.00%
2022/10/20	0	0.00	2	31.95	31.70	-2	5,051	-0.04%
2022/10/19	0	0.00	0	32.15	32.10	0	5,119	0.00%
2022/10/18	4	32.90	4	32.70	32.70	0	5,154	0.00%
2022/10/17	2	31.80	1	30.35	32.30	1	5,289	0.02%
2022/10/14	1	31.00	3.2	31.50	31.70	-2.2	5,412	-0.04%
2022/10/13	1.2	30.04	1	31.55	29.25	0.2	5,512	0.00%
2022/10/12	1	31.75	1	32.50	31.75	0	5,457	0.00%
2022/10/11	2	31.82	2	32.65	31.60	0	5,475	0.00%
2022/10/07	0.1	34.80	1	34.65	34.50	-0.9	5,526	-0.02%
2022/10/06	1	34.75	2	35.25	35.20	-1	5,629	-0.02%
2022/10/05	6	36.82	4	36.35	34.95	2	5,636	0.04%
2022/10/04	21	35.62	20.4	36.01	35.65	0.6	5,617	0.01%
2022/10/03	5.4	35.38	5	35.67	35.60	0.4	5,559	0.01%
2022/09/30	6	33.49	3	32.48	34.10	3	5,627	0.05%
2022/09/29	4.1	34.37	6	33.95	33.10	-1.9	5,738	-0.03%
2022/09/28	5	34.00	4	33.81	32.60	1	5,819	0.02%
2022/09/27	1	35.25	1	35.50	35.70	0	5,958	0.00%
2022/09/26	3.2	35.89	3	35.75	34.50	0.2	6,078	0.00%
2022/09/23	1.2	37.96	0	0.00	37.80	1.2	6,239	0.02%
2022/09/22	18	39.09	1	38.30	39.40	17	6,308	0.27%
2022/09/21	3.1	38.50	2	38.50	38.50	1.1	6,365	0.02%
2022/09/20	1	39.45	0	0.00	39.45	1	6,477	0.02%
2022/09/19	1.1	38.75	7	39.59	38.80	-6	6,824	-0.09%
2022/09/16	0.1	40.76	10	39.95	39.65	-9.9	7,069	-0.14%
2022/09/15	1	42.30	1	41.85	41.50	0	7,099	0.00%
2022/09/14	3	41.37	14	41.09	41.40	-11	7,206	-0.15%
2022/09/13	18	46.54	20	46.20	46.15	-2	7,262	-0.03%
2022/09/12	2.1	47.70	0	0.00	47.30	2.1	7,346	0.03%
2022/09/07	2	46.98	0	0.00	46.60	2	7,553	0.03%
2022/09/06	2.1	49.05	0	0.00	47.35	2.1	7,572	0.03%
2022/09/05	0	0.00	1	50.90	50.00	-1	7,599	-0.01%
2022/09/02	1	53.40	2	53.35	53.10	-1	7,636	-0.01%
2022/09/01	2	52.60	2	52.10	52.10	0	7,613	0.00%
2022/08/31	0	0.00	2	52.60	52.70	-2	7,630	-0.03%
2022/08/30	0	0.00	0.1	51.90	51.90	-0.1	7,728	0.00%
2022/08/29	2.1	49.95	2	50.20	50.00	0.1	7,732	0.00%
2022/08/26	1	52.60	0	0.00	52.20	1	7,805	0.01%
2022/08/25	2	52.70	5	52.42	52.00	-3	8,220	-0.04%
2022/08/24	2	51.80	2	51.95	51.20	0	8,305	0.00%
2022/08/23	2	51.69	0	0.00	52.30	2	8,552	0.02%
2022/08/19	4	52.25	2	52.10	51.50	2	8,818	0.02%
2022/08/18	2	51.25	5	51.44	51.70	-3	8,915	-0.03%
2022/08/16	8	51.71	5	51.50	51.50	3	9,326	0.03%
2022/08/15	1	51.80	2.1	51.41	52.10	-1.1	9,447	-0.01%
2022/08/12	3	49.35	9	48.86	49.40	-6	9,588	-0.06%
2022/08/11	18	48.16	17	47.58	47.15	1	9,883	0.01%
2022/08/10	7	47.93	7	47.66	47.25	0	10,563	0.00%
2022/08/09	3.1	48.75	1	49.20	48.55	2.1	10,981	0.02%
2022/08/04	0	0.00	2	47.65	47.65	-2	11,322	-0.02%
2022/08/03	19	49.07	17	48.41	47.95	2	11,415	0.02%
2022/08/02	0.1	50.40	4	49.54	49.85	-4	11,556	-0.03%
2022/08/01	1	51.70	1	52.20	51.80	0	11,645	0.00%
2022/07/29	3	51.60	3	51.53	51.30	0	11,832	0.00%
2022/07/28	3	52.78	0	0.00	50.50	3	12,076	0.03%
2022/07/27	10	50.60	11	50.94	51.80	-1	12,067	-0.01%
2022/07/26	40	51.24	41	50.70	50.60	-1	12,082	-0.01%
2022/07/25	0	0.00	1	53.20	53.10	-1	12,159	-0.01%
2022/07/22	29	54.91	8	54.51	53.50	21	12,203	0.17%
2022/07/21	26	53.89	27	54.34	54.60	-1	12,211	-0.01%
2022/07/20	8	53.68	4.1	53.51	52.80	3.9	12,141	0.03%
2022/07/19	2	51.40	2	51.80	51.20	0	12,121	0.00%
2022/07/18	2	51.70	1	51.60	51.60	1	12,265	0.01%
2022/07/15	4	50.95	0	0.00	50.90	4	12,369	0.03%
2022/07/14	1	51.10	4	49.51	49.85	-3	12,392	-0.02%
2022/07/13	1	49.25	2	48.35	47.30	-1	12,370	-0.01%
2022/07/08	6	51.23	7	50.74	50.20	-1	12,660	-0.01%
2022/07/07	12	49.06	15	48.80	49.85	-3	12,593	-0.02%
2022/07/06	4	49.11	16	49.13	47.05	-12	12,540	-0.10%
2022/07/05	21	48.96	33	50.07	49.85	-12	12,587	-0.10%
2022/07/04	12	48.75	20	50.00	48.70	-8	12,456	-0.06%
2022/07/01	21.2	51.17	8	54.14	49.50	13.2	12,473	0.11%
2022/06/30	13	55.62	2	56.25	55.00	11	12,261	0.09%
2022/06/29	5.1	57.94	2	58.10	57.90	3.1	12,205	0.03%
2022/06/28	9	60.08	8	60.28	59.30	1	12,197	0.01%
2022/06/27	16	62.10	13	62.40	61.60	3	12,393	0.02%
2022/06/24	4	59.30	7	59.54	59.30	-3	12,246	-0.02%
2022/06/23	0	0.00	2	55.00	55.80	-2	12,032	-0.02%
2022/06/22	2	56.50	2	56.45	56.30	0	12,226	0.00%
2022/06/21	14	58.88	13	59.97	59.70	1	12,337	0.01%
2022/06/20	5.1	60.45	5	61.06	57.80	0.1	12,706	0.00%
2022/06/17	2	62.20	2	60.80	62.90	0	12,700	0.00%
2022/06/16	9	62.83	6	63.70	62.00	3	12,794	0.02%
2022/06/15	0.1	64.10	0	0.00	63.90	0.1	12,834	0.00%
2022/06/14	4	64.20	2	63.80	64.60	2	13,111	0.02%
2022/06/13	42	64.62	13	63.78	63.80	29	13,131	0.22%
2022/06/10	30	67.20	0	0.00	67.40	30	13,181	0.23%
2022/06/09	1	68.40	1	68.20	68.40	0	13,263	0.00%
2022/06/08	3	68.87	1	69.80	69.10	2	13,355	0.01%
2022/06/07	1	68.20	1	68.60	68.40	0	13,423	0.00%
2022/06/06	5	69.14	5	69.24	68.90	0	13,620	0.00%
2022/06/02	26	72.05	22.1	71.79	70.40	4	13,962	0.03%
2022/06/01	2	69.60	35	70.02	69.30	-33	13,802	-0.24%
2022/05/31	6	69.60	1	69.50	68.90	5	14,118	0.04%
2022/05/30	45	69.15	46	68.85	68.60	-1	14,668	-0.01%
2022/05/27	12	68.74	16	68.44	68.30	-4	14,961	-0.03%
2022/05/26	38	66.62	1	66.60	66.60	37	14,941	0.25%
2022/05/25	13	66.71	13	67.35	67.80	0	15,077	0.00%
2022/05/24	2.1	68.06	8	66.40	65.80	-5.9	15,192	-0.04%
2022/05/23	12	69.32	7	68.57	68.00	5	15,277	0.03%
2022/05/20	17	68.21	19	68.73	68.10	-2	15,435	-0.01%
2022/05/19	17	66.80	52	68.29	70.00	-35	15,942	-0.22%
2022/05/18	33	69.29	24	68.18	67.20	9	16,525	0.05%
2022/05/17	13	65.15	16	66.40	68.30	-3	16,955	-0.02%
2022/05/16	5	63.00	3	62.30	62.10	2	16,809	0.01%
2022/05/13	11	61.15	3	61.47	61.90	8	16,839	0.05%
2022/05/12	7	60.30	17	59.77	59.00	-10	16,891	-0.06%
2022/05/11	17	60.31	14	60.46	59.90	3	17,012	0.02%
2022/05/10	4	61.93	3	61.80	62.00	1	17,418	0.01%
2022/05/09	38	62.96	0	0.00	62.70	38	17,530	0.22%
2022/05/06	4	65.80	0	0.00	66.80	4	17,569	0.02%
2022/05/05	12	67.02	26	66.30	67.90	-14	17,534	-0.08%
2022/05/04	12	63.32	12	63.56	63.00	0	17,352	0.00%
2022/04/29	2	64.10	2	63.40	61.80	0	17,637	0.00%
2022/04/28	13	60.96	13	61.35	60.60	0	17,631	0.00%
2022/04/27	8	61.20	3	58.60	60.70	5	17,644	0.03%
2022/04/25	12	63.74	1	63.70	64.10	11	17,601	0.06%
2022/04/22	5	67.00	5	68.00	67.20	0	17,733	0.00%
2022/04/21	4	67.55	15	68.44	70.00	-11	17,835	-0.06%
2022/04/20	0	0.00	2.1	64.67	66.10	-2.1	17,915	-0.01%
2022/04/19	9	66.57	9	65.34	64.40	0	18,028	0.00%
2022/04/18	6	65.66	2	65.30	66.00	4	18,329	0.02%
2022/04/15	6.1	66.32	4	67.08	65.50	2.1	18,381	0.01%
2022/04/14	35	70.77	31.2	70.10	70.30	3.8	18,490	0.02%
2022/04/13	11	72.25	1	72.50	72.00	10	18,664	0.05%
2022/04/12	12	70.64	8	70.54	71.10	4	18,955	0.02%
2022/04/11	12.5	72.80	22.2	71.72	70.60	-9.7	19,130	-0.05%
2022/04/08	0	0.00	2	75.40	74.90	-2	19,137	-0.01%
2022/04/07	2.1	74.64	3	76.43	74.60	-0.9	19,217	0.00%
2022/04/06	2	79.30	0.1	80.10	79.50	2	19,293	0.01%
2022/04/01	1	80.00	0	0.00	81.00	1	19,567	0.01%
2022/03/31	1	82.10	1	80.60	80.50	0	19,790	0.00%
2022/03/30	10	84.78	12	84.77	83.00	-2	20,213	-0.01%
2022/03/29	7	83.77	3	83.73	83.50	4	20,437	0.02%
2022/03/25	1	82.50	1	80.80	80.90	0	22,329	0.00%
2022/03/24	3	83.27	17	83.14	84.00	-14	23,498	-0.06%
2022/03/23	9	83.80	3	82.97	83.00	6	24,950	0.02%
2022/03/22	1	80.30	8	80.08	80.30	-7	26,654	-0.03%
2022/03/21	1	79.80	1	80.30	79.40	0	28,217	0.00%
2022/03/18	1	77.90	0	0.00	78.90	1	28,579	0.00%
2022/03/17	2	78.30	2	79.20	78.80	0	28,921	0.00%
2022/03/16	30	75.41	30	73.04	73.70	0	29,336	0.00%
2022/03/15	16.6	74.79	18.4	74.31	73.40	-1.8	31,129	-0.01%
2022/03/14	5	77.30	21	77.36	77.70	-16	31,368	-0.05%
2022/03/11	22.2	77.84	22	77.53	77.60	0.2	31,698	0.00%
2022/03/10	21	78.91	17.3	79.15	78.60	3.7	31,936	0.01%
2022/03/09	3.3	76.88	1	76.70	76.50	2.3	32,439	0.01%
2022/03/08	60	77.38	53	77.05	74.00	7	32,770	0.02%
2022/03/07	54.1	80.11	26.1	80.12	79.40	28	32,888	0.09%
2022/03/04	18	86.33	21	86.62	85.10	-3	33,745	-0.01%
2022/03/03	40	87.47	61	88.25	85.90	-21	33,963	-0.06%
2022/03/02	7	84.20	12	84.78	85.40	-5	33,910	-0.01%
2022/03/01	4	80.40	21	81.48	82.20	-17	34,540	-0.05%
2022/02/25	26	80.13	23	80.26	78.80	3	35,296	0.01%
2022/02/24	36	80.16	19	79.46	77.60	17	35,937	0.05%
2022/02/23	10	82.42	13	82.80	83.10	-3	35,821	-0.01%
2022/02/22	10.1	82.42	28	82.20	80.80	-18	35,758	-0.05%
2022/02/21	50.4	88.34	44.1	88.27	85.00	6.3	35,579	0.02%
2022/02/18	38.8	86.11	39.3	86.49	87.90	-0.5	34,946	0.00%
2022/02/17	29.4	84.30	29	84.08	84.40	0.4	34,383	0.00%
2022/02/16	5	79.90	7.6	80.62	81.90	-2.6	33,448	-0.01%
2022/02/15	9.2	76.27	2	75.35	74.50	7.2	33,416	0.02%
2022/02/14	31.2	77.14	27	77.79	76.50	4.2	33,624	0.01%
2022/02/11	12.2	81.22	8	81.58	80.80	4.2	33,718	0.01%
2022/02/10	27	80.99	36	80.81	81.60	-9	33,827	-0.03%
2022/02/09	21	77.10	24	77.66	77.80	-3	33,619	-0.01%
2022/02/08	3	72.77	15	74.88	76.00	-12	33,705	-0.04%
2022/02/07	11	70.85	7	70.23	73.00	4	36,036	0.01%
2022/01/26	24	71.07	0	0.00	70.80	24	38,056	0.06%
2022/01/25	3.1	71.72	2	71.50	70.70	1.1	39,434	0.00%
2022/01/24	9	71.24	12	73.28	73.90	-3	39,393	-0.01%
2022/01/21	17.1	76.25	1	75.50	74.30	16.1	40,412	0.04%
2022/01/20	2	78.30	4	78.95	78.10	-2	41,216	0.00%
2022/01/19	6	78.00	1	78.30	78.80	5	42,442	0.01%
2022/01/18	12	79.92	16	79.49	78.50	-4	44,432	-0.01%
2022/01/17	14	78.75	31	78.97	79.50	-17	45,506	-0.04%
2022/01/14	9	75.74	7	75.76	76.90	2	46,498	0.00%
2022/01/13	52.1	76.89	21	77.04	76.70	31.1	48,107	0.06%
2022/01/12	4	78.52	27	78.44	78.30	-23	48,652	-0.05%
2022/01/11	51.3	78.07	84.7	77.41	77.50	-33.4	48,746	-0.07%
2022/01/10	34	80.84	49.2	82.19	81.30	-15.2	48,443	-0.03%
2022/01/07	48.8	81.94	18	82.18	81.30	30.8	48,328	0.06%
2022/01/06	15.2	85.08	69.2	85.23	86.00	-54	48,177	-0.11%
2022/01/05	31.3	85.43	26.3	85.64	84.40	5	48,157	0.01%
2022/01/04	46.2	90.77	44	90.34	88.10	2.2	48,013	0.00%
2022/01/03	45	91.25	17	91.54	91.90	28	48,235	0.06%
2021/12/30	23.3	90.78	24.1	90.61	90.40	-0.8	48,191	0.00%
2021/12/29	34.2	90.69	20	91.22	91.50	14.2	48,315	0.03%
2021/12/28	55.2	91.51	41	90.79	90.60	14.2	48,344	0.03%
2021/12/27	23	92.26	12	92.46	92.10	11	48,372	0.02%
2021/12/24	31	93.43	17.1	93.15	92.40	14	48,445	0.03%
2021/12/23	15.2	93.34	20	93.41	93.20	-4.8	48,136	-0.01%
2021/12/22	142.1	96.32	130	96.79	93.20	12.1	47,821	0.03%	大買/大賣/
2021/12/21	112.3	94.51	121.2	95.06	94.50	-8.9	46,950	-0.02%	大買/大賣/
2021/12/20	154.4	94.72	138.5	95.27	92.20	16	46,584	0.03%	大買/大賣/
2021/12/17	76.6	95.01	73.4	94.14	91.90	3.2	45,674	0.01%
2021/12/16	180.4	97.80	224.2	96.89	99.90	-43.8	44,484	-0.10%	大買/大賣/
2021/12/15	113.1	87.42	180	88.74	90.90	-66.9	42,683	-0.16%	大買/大賣/
2021/12/14	4	82.58	17	82.32	83.30	-13	41,401	-0.03%
2021/12/13	33	84.41	18.2	83.51	82.20	14.8	41,340	0.04%
2021/12/10	58	87.25	33	86.08	85.10	25	40,959	0.06%
2021/12/09	134	88.85	134	89.25	87.90	0	40,319	0.00%	大買/大賣/
2021/12/08	20	85.11	11	84.95	84.50	9	38,530	0.02%
2021/12/07	16	86.97	12	86.40	85.00	4	38,521	0.01%
2021/12/06	11	85.93	4	86.35	86.30	7	38,274	0.02%
2021/12/03	79	86.78	87	87.56	87.60	-8	38,237	-0.02%
2021/12/02	41.1	88.70	27	86.26	84.20	14.1	38,006	0.04%
2021/12/01	55.2	88.39	50	88.52	90.00	5.2	37,940	0.01%
2021/11/30	91	89.60	83.2	91.34	87.30	7.8	38,752	0.02%
2021/11/29	36	83.46	42.2	83.94	85.50	-6.2	39,393	-0.02%
2021/11/26	36.2	83.47	59	83.39	83.60	-22.8	39,293	-0.06%
2021/11/25	47	89.71	34	89.29	86.60	13	38,770	0.03%
2021/11/24	52.3	89.76	48	88.62	87.50	4.3	37,925	0.01%
2021/11/23	42.1	92.48	18.1	92.86	90.90	23.9	37,256	0.06%
2021/11/22	8.6	99.07	8	101.94	101.00	0.6	36,538	0.00%
2021/11/19	17.1	95.47	22.5	96.60	97.80	-5.5	36,553	-0.02%
2021/11/18	11	93.93	1.1	95.01	91.50	9.9	36,690	0.03%
2021/11/17	9	90.38	2	90.60	90.10	7	36,818	0.02%
2021/11/16	13	89.41	19.7	88.01	90.00	-6.7	36,964	-0.02%
2021/11/15	4	81.70	4	82.03	82.00	0	37,188	0.00%
2021/11/12	7	79.56	13	79.42	81.50	-6	37,436	-0.02%
2021/11/11	28.1	78.71	17	77.49	76.20	11.1	37,598	0.03%
2021/11/10	12	82.60	6	81.43	82.50	6	37,702	0.02%
2021/11/09	7	81.34	14.9	82.30	80.50	-7.9	37,964	-0.02%
2021/11/08	15	79.12	16.1	79.58	82.50	-1.1	37,930	0.00%
2021/11/05	8.1	73.57	16	73.14	75.80	-8	38,188	-0.02%
2021/11/04	132.1	78.84	89.4	77.94	75.00	42.7	38,440	0.11%	大買/
2021/11/03	84.3	72.65	93.5	72.42	77.80	-9.2	36,561	-0.03%
2021/11/02	22.1	71.40	31	71.11	71.80	-8.9	34,760	-0.03%
2021/11/01	5	65.30	3.3	65.30	65.30	1.7	33,725	0.01%
2021/10/29	20	58.61	46	59.03	59.40	-26	34,515	-0.08%
2021/10/28	28	54.49	43	55.13	54.00	-15	33,702	-0.04%
2021/10/27	76.2	54.58	70	54.67	54.80	6.2	33,550	0.02%
2021/10/26	55	53.59	70	55.00	53.30	-15	33,331	-0.05%
2021/10/25	31	52.06	41	51.54	51.90	-10	32,523	-0.03%
2021/10/22	37	50.51	43	50.14	49.25	-6	32,386	-0.02%
2021/10/21	66	49.93	69.1	50.04	50.10	-3.1	31,665	-0.01%
2021/10/20	16	46.33	21	46.91	47.80	-5	30,731	-0.02%
2021/10/19	11	43.70	8	44.12	43.70	3	31,667	0.01%
2021/10/18	4	42.25	4	42.39	42.35	0	32,925	0.00%
2021/10/15	25	42.08	7	41.95	41.70	18	33,757	0.05%
2021/10/14	15	40.98	26	41.17	40.90	-11	34,392	-0.03%
2021/10/13	23	42.37	12	41.67	41.25	11	34,686	0.03%
2021/10/12	4	43.89	24	43.86	44.35	-20	35,497	-0.06%
2021/10/08	12	44.03	13	43.88	44.00	-1	37,557	0.00%
2021/10/07	6	41.78	10	41.95	41.90	-4	37,643	-0.01%
2021/10/06	17	40.93	12	40.31	40.10	5	37,892	0.01%
2021/10/05	11	39.85	2	39.15	41.40	9	38,082	0.02%
2021/10/04	4	40.25	5	40.96	39.00	-1	38,070	0.00%
2021/10/01	15	43.93	8	44.51	42.50	7	38,249	0.02%
2021/09/30	9	44.13	17	44.57	45.55	-8	38,951	-0.02%
2021/09/29	13	45.09	20	44.56	43.90	-7	40,389	-0.02%
2021/09/28	8	46.96	6	46.68	45.95	2	40,608	0.00%
2021/09/27	40	47.01	20	47.23	47.50	20	40,485	0.05%
2021/09/24	3	46.43	24.2	45.90	47.40	-21.2	40,029	-0.05%
2021/09/23	13	46.37	26	46.08	45.30	-13	39,699	-0.03%
2021/09/22	29	44.87	21	45.08	45.00	8	39,650	0.02%
2021/09/17	59	44.78	90	44.33	44.60	-31	39,727	-0.08%
2021/09/16	27	44.01	32	43.89	43.70	-5	39,486	-0.01%
2021/09/15	31	42.01	4	42.63	41.65	27	39,011	0.07%
2021/09/14	50	43.18	17	43.47	43.00	33	39,015	0.08%
2021/09/13	2	43.88	5	43.69	43.75	-3	38,950	-0.01%
2021/09/10	19	44.56	48	44.38	44.40	-29	38,865	-0.07%
2021/09/09	20	42.79	18	42.98	43.05	2	38,532	0.01%
2021/09/08	16	42.63	17	42.48	42.65	-1	38,393	0.00%
2021/09/07	26	42.55	58	42.19	41.95	-32	38,114	-0.08%
2021/09/06	36.5	45.78	37	44.95	44.65	-0.5	37,693	0.00%
2021/09/03	110	47.26	95	47.36	47.75	15	37,222	0.04%	大買/
2021/09/02	130.3	46.89	79	45.82	44.40	51.3	35,997	0.14%	大買/
2021/09/01	24	43.34	19	45.22	46.00	5	34,383	0.01%
2021/08/31	4	40.93	5	41.24	41.85	-1	33,858	0.00%
2021/08/30	1	40.50	4	40.29	41.00	-3	33,717	-0.01%
2021/08/27	6	39.91	7	39.85	39.30	-1	33,513	0.00%
2021/08/26	8	41.95	4	40.65	40.65	4	33,343	0.01%
2021/08/25	16	42.17	14.1	41.57	41.75	1.9	33,178	0.01%
2021/08/24	35	42.83	14	42.18	41.10	21	33,030	0.06%
2021/08/23	10	42.06	10	42.24	41.90	0	32,748	0.00%
2021/08/20	15.3	40.98	24	40.61	41.25	-8.8	32,606	-0.03%
2021/08/19	25	41.13	19	41.32	39.70	6	32,280	0.02%
2021/08/18	31	39.89	37	38.66	41.45	-6	31,676	-0.02%
2021/08/17	30	38.25	119	37.72	37.70	-89	31,272	-0.28%	大賣/
2021/08/16	12	39.78	34	39.71	40.85	-22	30,935	-0.07%
2021/08/13	11	41.12	44	40.38	40.15	-33	30,465	-0.11%
2021/08/12	23.3	44.35	27	44.46	44.60	-3.8	29,937	-0.01%
2021/08/11	49	45.06	52	44.96	43.70	-3	29,652	-0.01%
2021/08/10	35.3	47.49	40	47.71	47.00	-4.8	29,092	-0.02%
2021/08/09	18.1	47.72	29	48.19	46.75	-10.9	28,531	-0.04%
2021/08/06	33	51.33	26.1	51.11	50.30	6.9	27,954	0.02%
2021/08/05	40	52.07	28.6	52.17	51.60	11.4	27,647	0.04%
2021/08/04	76	51.86	166	51.99	52.10	-90	27,390	-0.33%	大賣/
2021/08/03	11	50.52	8	50.59	50.00	3	26,617	0.01%
2021/08/02	88	51.11	79	50.87	51.20	9	26,334	0.03%
2021/07/30	44	50.26	32	50.32	49.30	12	25,659	0.05%
2021/07/29	180	49.32	195	48.84	48.35	-15	24,635	-0.06%	大買/大賣/
2021/07/28	125.6	50.39	25	49.33	48.35	100.6	23,531	0.43%	大買/
2021/07/27	87	52.02	96.6	53.48	53.70	-9.6	22,725	-0.04%
2021/07/26	110.1	46.72	134	47.69	48.90	-23.9	22,499	-0.11%	大買/大賣/
2021/07/23	134	47.37	148	46.24	45.50	-14	21,927	-0.06%	大買/大賣/
2021/07/22	101	43.14	106	44.23	45.85	-5	20,763	-0.02%	大買/大賣/
2021/07/21	19.1	40.62	104	41.46	41.70	-84.9	19,908	-0.43%	大賣/
2021/07/20	140	38.40	77.2	38.43	37.95	62.8	19,913	0.32%	大買/
2021/07/19	53	38.42	52	38.05	37.65	1	19,397	0.01%
2021/07/16	47	38.87	92.2	38.91	38.20	-45.2	19,134	-0.24%
2021/07/15	56	37.26	64	36.99	38.10	-8	18,300	-0.04%
2021/07/14	15	33.00	13.1	34.24	35.75	1.9	16,131	0.01%
2021/07/13	30.4	34.08	26	33.82	32.50	4.4	15,611	0.03%
2021/07/12	31	34.58	4	34.78	33.40	27	15,289	0.18%
2021/07/09	73	33.85	17	33.85	34.00	56	14,899	0.38%
2021/07/08	47	35.36	10	34.54	34.00	37	14,827	0.25%
2021/07/07	69	34.66	89	34.52	35.10	-20	14,547	-0.14%
2021/07/06	41	33.95	159.1	34.75	34.70	-118.1	13,853	-0.85%	大賣/鉅額交易
2021/07/05	24	30.68	39	30.81	31.90	-15	12,818	-0.12%
2021/07/02	14	28.63	9	28.53	29.00	5	12,647	0.04%
2021/07/01	3	29.48	25	28.85	28.30	-22	12,890	-0.17%
2021/06/30	10	28.62	30	28.52	28.90	-20	12,945	-0.15%
2021/06/29	57	29.01	25	28.82	28.60	32	13,017	0.25%
2021/06/28	34	28.04	17	28.49	29.25	17	12,711	0.13%
2021/06/25	39.1	26.56	0	0.00	26.60	39.1	12,251	0.32%
2021/06/24	7	25.81	0.9	25.65	25.65	6.1	12,114	0.05%
2021/06/23	15	26.26	1	25.90	25.95	14	12,149	0.12%
2021/06/21	0	0.00	2	25.60	25.70	-2	12,131	-0.02%
2021/06/18	1	27.40	39	27.06	26.80	-38	12,212	-0.31%
2021/06/17	1	27.15	0	0.00	27.00	1	12,184	0.01%
2021/06/16	36	26.77	2	27.20	26.00	34	12,135	0.28%
2021/06/15	0	0.00	1	26.70	26.85	-1	12,105	-0.01%
2021/06/11	7	26.70	0	0.00	26.45	7	12,121	0.06%
2021/06/10	1	26.95	1	26.40	26.25	0	12,153	0.00%
2021/06/09	4	26.71	4	26.61	26.95	0	12,165	0.00%
2021/06/08	2	26.25	0	0.00	26.40	2	11,988	0.02%
2021/06/07	4	26.55	4	26.14	25.85	0	11,947	0.00%
2021/06/04	0	0.00	2	26.00	26.10	-2	11,855	-0.02%
2021/06/02	0	0.00	3	26.07	25.55	-3	11,831	-0.03%
2021/06/01	4	26.43	9	26.42	26.20	-5	11,793	-0.04%
2021/05/31	24	26.14	22	25.76	26.50	2	11,751	0.02%
2021/05/28	17	24.93	11	25.71	25.55	6	11,981	0.05%
2021/05/26	0	0.00	1	23.60	23.75	-1	11,945	-0.01%
2021/05/25	4	23.98	0	0.00	23.60	4	11,982	0.03%
2021/05/17	3	19.90	0	0.00	19.90	3	12,151	0.02%
2021/05/13	0	0.00	5	22.75	22.50	-5	11,986	-0.04%
2021/05/12	9	23.43	0	0.00	22.75	9	11,919	0.08%
2021/05/11	0	0.00	14	25.82	25.25	-14	11,737	-0.12%
2021/05/10	18	28.16	2	28.00	27.80	16	11,608	0.14%
2021/05/07	1	27.20	0	0.00	27.20	1	11,453	0.01%
2021/05/05	2	26.45	5	26.29	25.00	-3	11,293	-0.03%
2021/05/04	5	26.30	5	26.60	26.20	0	11,135	0.00%
2021/05/03	4	29.15	0	0.00	28.85	4	10,869	0.04%
2021/04/29	16	30.92	21	30.57	30.60	-5	10,593	-0.05%
2021/04/28	21.1	32.30	23.3	32.28	31.80	-2.2	10,243	-0.02%
2021/04/27	30.3	30.43	38	31.02	30.55	-7.7	9,693	-0.08%
2021/04/26	56	29.13	96.5	29.35	29.75	-40.5	8,976	-0.45%
2021/04/23	9	26.36	5	26.26	27.05	4	8,051	0.05%
2021/04/22	22.5	26.72	16	25.69	25.20	6.5	7,897	0.08%
2021/04/21	28.5	26.82	15	26.54	26.75	13.5	7,743	0.17%
2021/04/20	18	25.64	14	25.91	25.65	4	7,542	0.05%
2021/04/19	16	25.12	30	24.91	24.90	-14	7,507	-0.19%
2021/04/16	24	25.14	11	24.92	24.90	13	7,506	0.17%
2021/04/15	17	24.88	6.5	25.03	25.20	10.5	7,505	0.14%
2021/04/14	19	25.51	14.3	24.65	24.65	4.7	7,507	0.06%
2021/04/13	26	27.29	7	27.70	25.65	19	7,429	0.26%
2021/04/12	11	28.71	38	27.86	27.60	-27	7,244	-0.37%
2021/04/09	69	27.32	12	27.73	27.35	57	7,006	0.81%
2021/04/08	23	26.43	19	26.14	26.10	4	6,539	0.06%
2021/04/07	55	25.17	19	25.72	26.90	36	6,411	0.56%
2021/04/06	22	24.39	15	24.52	24.55	7	6,453	0.11%
2021/04/01	0	23.70	1	24.40	24.40	-1	6,650	-0.02%
2021/03/31	3	23.35	77	23.35	23.05	-74	6,498	-1.14%
2021/03/30	70	22.72	0	0.00	22.70	70	6,570	1.07%
2021/03/26	4	22.49	0	0.00	22.40	4	6,809	0.06%
2021/03/25	8	22.84	0	0.00	22.75	8	6,999	0.11%
2021/03/24	0	23.30	3	23.40	23.30	-3	7,068	-0.04%
2021/03/23	6	24.13	14	24.11	23.70	-8	7,298	-0.11%
2021/03/22	1	23.80	0	0.00	23.80	1	7,206	0.01%
2021/03/19	1	23.55	0	0.00	23.75	1	7,246	0.01%
2021/03/18	4	23.77	1	23.70	23.60	3	7,317	0.04%
2021/03/17	12	23.97	2	23.98	23.60	10	7,592	0.13%
2021/03/16	5	23.86	0	0.00	23.60	5	7,732	0.06%
2021/03/15	1	23.05	7	23.47	24.20	-6	7,843	-0.08%
2021/03/12	0	22.53	11	22.65	22.35	-11	8,293	-0.13%
2021/03/11	21	22.52	0	0.00	22.50	21	8,751	0.24%
2021/03/10	4	22.10	0	0.00	22.00	4	8,925	0.04%
2021/03/09	0	0.00	4	22.20	22.05	-4	9,104	-0.04%
2021/03/08	1	22.55	0	0.00	22.00	1	9,446	0.01%
2021/03/05	1	22.50	0	0.00	22.50	1	9,853	0.01%
2021/03/04	3	22.83	0	0.00	22.80	3	10,065	0.03%
2021/03/03	29	24.21	18	23.30	23.15	11	10,324	0.11%
2021/03/02	12	24.85	1	25.30	25.30	11	10,218	0.11%
2021/02/26	0	23.60	0	0.00	23.00	0	10,230	0.00%
2021/02/25	0.4	24.00	0	0.00	23.55	0.4	10,884	0.00%
2021/02/24	9	24.26	2	24.25	24.25	7	10,966	0.06%
2021/02/23	1	23.40	2	23.50	23.40	-1	10,839	-0.01%
2021/02/22	10	23.90	0	0.00	23.90	10	10,788	0.09%
2021/02/19	7	22.87	0	0.00	23.10	7	10,673	0.07%
2021/02/18	2	22.45	0	0.00	22.85	2	10,663	0.02%
2021/02/01	3	19.90	0	0.00	20.05	3	10,433	0.03%
2021/01/26	0	0.00	4	21.45	21.10	-4	10,385	-0.04%
2021/01/25	0	0.00	6	21.25	21.50	-6	10,372	-0.06%
2021/01/21	0	0.00	1	21.25	20.85	-1	10,308	-0.01%
2021/01/19	8	22.14	0	0.00	22.00	8	10,310	0.08%
2021/01/18	3	21.45	1	21.40	21.50	2	10,283	0.02%
2021/01/15	1	22.20	1	22.35	21.90	0	10,273	0.00%
2021/01/14	5	22.81	0	0.00	23.25	5	10,208	0.05%
2021/01/13	3	22.60	0	0.00	22.65	3	10,221	0.03%
2021/01/12	0	0.00	1	21.90	21.75	-1	10,497	-0.01%
2021/01/11	1	22.25	2	22.03	22.80	-1	10,476	-0.01%
2021/01/08	3	22.38	0	0.00	22.50	3	10,420	0.03%
2021/01/07	1	22.90	0	0.00	23.00	1	10,327	0.01%
2021/01/06	10	23.05	10	23.26	22.75	0	10,263	0.00%
2021/01/05	5	23.60	1	24.20	23.70	4	10,140	0.04%
2020/12/31	5	24.76	1	24.95	24.40	4	9,957	0.04%
2020/12/30	5	25.71	14	25.14	25.10	-9	9,864	-0.09%
2020/12/29	38	27.09	18	25.86	25.00	20	9,700	0.21%
2020/12/28	10	26.83	11	26.70	27.10	-1	9,191	-0.01%
2020/12/25	10	24.73	9	24.67	24.65	1	8,791	0.01%
2020/12/24	6	24.86	6	24.98	24.60	0	8,713	0.00%
2020/12/23	14	24.11	12	24.15	24.35	2	8,513	0.02%
2020/12/22	13	25.08	18	23.74	23.55	-5	8,524	-0.06%
2020/12/21	2	24.95	6	24.74	24.55	-4	8,407	-0.05%
2020/12/18	17	24.21	6	24.27	24.25	11	8,315	0.13%
2020/12/17	26	24.15	41	23.78	23.60	-15	8,165	-0.18%
2020/12/16	10	23.10	8	23.05	22.95	2	7,958	0.03%
2020/12/15	11.1	23.02	6	23.28	22.75	5.1	7,936	0.06%
2020/12/14	17	24.20	16	23.95	23.85	1	7,872	0.01%
2020/12/11	13	24.13	17	23.96	24.30	-4	7,860	-0.05%
2020/12/10	3	23.23	8.6	23.38	23.50	-5.6	7,593	-0.07%
2020/12/09	10	24.50	12	24.69	24.65	-2	7,409	-0.03%
2020/12/08	49	25.19	30.3	25.34	25.30	18.7	7,259	0.26%
2020/12/07	2	24.50	31	23.99	24.50	-29	6,682	-0.43%
2020/12/04	14	21.19	69.4	22.18	22.30	-55.4	6,248	-0.89%
2020/12/03	3	20.60	18	20.64	20.30	-15	6,111	-0.25%
2020/12/02	42	21.50	36	21.92	21.45	6	6,069	0.10%
2020/12/01	73	21.20	39	21.01	21.40	34	6,135	0.55%
2020/11/30	15	20.12	9	20.00	20.20	6	5,683	0.11%
2020/11/27	16	19.59	13	19.95	19.95	3	5,517	0.05%
2020/11/26	109	19.08	13	18.92	19.10	96	5,195	1.85%	大買/
2020/11/25	29	18.29	19	18.12	18.15	10	4,977	0.20%
2020/11/24	33	19.25	4.5	19.46	18.45	28.5	4,843	0.59%
2020/11/23	13	18.55	28	19.00	19.00	-15	4,156	-0.36%
2020/11/19	0	0.00	1	16.50	16.55	-1	3,931	-0.03%
2020/11/18	3	16.45	1.1	16.45	16.45	1.9	3,954	0.05%
2020/11/17	4	16.51	0	0.00	16.50	4	4,041	0.10%
2020/11/16	1	16.85	0	0.00	16.60	1	4,140	0.02%
2020/11/13	0	0.00	1.5	16.50	16.45	-1.5	4,152	-0.04%
2020/11/11	0	0.00	5	16.71	16.65	-5	4,168	-0.12%
2020/11/10	2	17.20	0	0.00	16.75	2	4,182	0.05%
2020/11/09	0	0.00	1	17.45	17.45	-1	4,150	-0.02%
2020/11/06	1	17.60	2	17.55	17.60	-1	4,154	-0.02%
2020/11/05	1	17.40	1	17.30	17.05	0	4,090	0.00%
2020/11/04	1	16.85	0	0.00	17.25	1	4,071	0.02%
2020/11/03	4	16.50	0	0.00	16.65	4	4,075	0.10%
2020/10/30	5	17.00	2	16.75	16.70	3	4,179	0.07%
2020/10/29	0	0.00	1	17.20	17.15	-1	4,245	-0.02%
2020/10/28	2	17.88	1	18.05	17.65	1	4,385	0.02%
2020/10/27	8	17.92	100	18.08	17.70	-92	4,427	-2.08%
2020/10/26	3	18.73	0	0.00	18.95	3	4,387	0.07%
2020/10/23	0	0.00	1	18.50	18.90	-1	4,402	-0.02%
2020/10/21	11	19.14	9	19.12	19.00	2	4,391	0.05%
2020/10/20	41	20.21	37	20.05	19.85	4	4,334	0.09%
2020/10/19	1	18.65	8	18.35	19.05	-7	4,077	-0.17%
2020/10/16	1	17.80	1	17.90	17.35	0	4,197	0.00%
2020/10/15	5	17.60	0	0.00	17.55	5	4,225	0.12%
2020/10/13	0	0.00	3	17.17	17.05	-3	4,797	-0.06%
2020/10/12	4	17.00	2.5	17.09	17.15	1.5	4,845	0.03%
2020/10/08	0	0.00	8	17.34	17.20	-8	4,954	-0.16%
2020/10/07	22	17.92	15	17.77	17.50	7	5,256	0.13%
2020/10/06	9	17.13	3	17.15	17.30	6	5,375	0.11%
2020/10/05	1	17.00	0	0.00	16.65	1	5,479	0.02%
2020/09/30	3	16.03	0	0.00	16.45	3	5,467	0.05%
2020/09/28	13	17.95	7	17.26	17.05	6	5,473	0.11%
2020/09/16	7	9.45	0	0.00	9.41	7	5,542	0.13%
2020/09/15	5	9.77	0	0.00	9.69	5	5,444	0.09%
2020/09/14	0	0.00	3	9.92	10.15	-3	5,374	-0.06%
2020/09/11	3	9.50	0	0.00	9.50	3	5,211	0.06%
2020/09/10	1	9.80	0	0.00	9.80	1	5,174	0.02%
2020/09/09	0	0.00	2	9.98	9.99	-2	5,154	-0.04%
2020/09/07	1	10.45	1	10.35	10.05	0	5,180	0.00%
2020/09/04	0	0.00	2	10.35	10.25	-2	5,126	-0.04%
2020/09/03	0	0.00	2	10.28	10.25	-2	5,135	-0.04%
2020/09/01	2	10.15	0	0.00	10.05	2	5,150	0.04%
2020/08/28	5	10.30	2	10.30	10.30	3	5,215	0.06%
2020/08/27	2	10.70	1	10.35	10.25	1	5,453	0.02%
2020/08/26	8	11.66	1	11.10	10.60	7	5,289	0.13%
2020/08/25	0	0.00	2.1	11.30	11.30	-2.1	4,870	-0.04%
2020/08/20	1	9.17	0	0.00	9.22	1	4,736	0.02%
2020/08/19	0	0.00	11	10.02	9.94	-11	4,687	-0.23%
2020/08/18	4	9.92	2	9.91	9.87	2	4,663	0.04%
2020/08/17	0	0.00	8	9.90	9.94	-8	4,654	-0.17%
2020/08/13	0	0.00	3	9.92	9.86	-3	4,635	-0.06%
2020/08/12	12	9.92	0	0.00	10.10	12	4,617	0.26%
2020/08/11	0	0.00	1	10.40	10.40	-1	4,521	-0.02%
2020/08/06	1	9.76	0	0.00	9.74	1	4,390	0.02%
2020/08/05	0	0.00	2	9.89	9.85	-2	4,378	-0.05%
2020/08/04	5	9.85	2	9.82	9.77	3	4,363	0.07%
2020/08/03	0	0.00	8	9.79	9.77	-8	4,362	-0.18%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	0	0.00	4	9.91	9.82	-4	4,343	-0.09%
2020/07/28	0	0.00	6	9.85	9.51	-6	4,339	-0.14%
2020/07/27	1	10.65	20	10.10	10.10	-19	4,318	-0.44%
2020/07/24	4	10.65	0	0.00	10.45	4	4,274	0.09%
2020/07/23	33	10.67	54	11.03	11.05	-21	4,198	-0.50%
2020/07/22	6	10.45	24	10.83	11.00	-18	4,048	-0.44%
2020/07/21	2	10.00	32	10.38	10.60	-30	3,991	-0.75%
2020/07/20	29	9.61	4	9.09	10.10	25	3,962	0.63%
2020/07/17	33	10.06	1	9.95	9.95	32	3,936	0.81%
2020/07/16	26	10.29	15	10.30	10.35	11	3,912	0.28%
2020/07/15	29	10.27	20	10.30	10.25	9	3,905	0.23%
2020/07/14	0	0.00	6	10.60	10.60	-6	3,919	-0.15%
2020/07/13	11	10.20	11.1	10.47	11.45	-0.1	3,884	0.00%
2020/07/10	1	10.65	0	0.00	10.65	1	3,708	0.03%
2020/07/09	13	12.04	223	11.86	11.80	-210	3,645	-5.76%	大賣/鉅額交易
2020/07/08	127	13.37	14	13.64	13.10	113	3,509	3.22%	大買/鉅額交易
2020/07/07	1	12.50	0	0.00	12.50	1	3,052	0.03%
2020/07/03	2	10.28	14	10.33	10.40	-12	2,902	-0.41%
2020/07/02	0	0.00	13	9.45	9.47	-13	2,592	-0.50%
2020/07/01	0	0.00	26	8.61	8.61	-26	2,418	-1.07%
2020/06/30	2	7.85	0	0.00	7.83	2	2,297	0.09%
2020/06/29	5	7.87	13	7.80	7.82	-8	2,285	-0.35%
2020/06/24	33	8.16	30	8.02	7.96	3	2,243	0.13%
2020/06/23	7	7.93	0	0.00	8.37	7	2,162	0.32%
2020/06/22	3.7	7.63	0	0.00	7.61	3.7	2,067	0.18%
2020/06/19	0	0.00	1	7.90	7.73	-1	2,072	-0.05%
2020/06/17	0	0.00	2	7.96	7.89	-2	2,033	-0.10%
2020/06/16	0	0.00	1	7.98	7.99	-1	2,014	-0.05%
2020/06/15	1	8.10	3	7.84	8.10	-2	1,981	-0.10%
2020/06/10	5	7.89	0	0.00	7.90	5	1,823	0.27%
2020/06/09	1	8.40	0	0.00	8.20	1	1,772	0.06%
2020/06/05	3	8.00	0	0.00	8.04	3	1,673	0.18%
2020/06/04	1	8.30	1	8.12	8.19	0	1,633	0.00%
2020/06/03	65	8.23	6	8.19	8.25	59	1,531	3.85%
2020/06/01	0	0.00	7	6.82	6.82	-7	1,234	-0.57%
2020/05/29	8	6.17	0	0.00	6.20	8	1,234	0.65%
2020/05/27	3	6.07	0	0.00	6.08	3	1,300	0.23%
2020/05/26	0	0.00	1	6.09	6.08	-1	1,421	-0.07%
2020/05/25	6	6.13	5	6.08	6.10	1	1,449	0.07%
2020/05/22	0	0.00	7	6.23	6.22	-7	1,491	-0.47%
2020/05/20	0	0.00	115	6.25	6.20	-115	1,479	-7.77%	大賣/鉅額交易
2020/05/19	28	6.18	2	6.18	6.17	26	1,474	1.76%
2020/05/18	8	6.30	0	0.00	6.21	8	1,459	0.55%
2020/05/15	20	6.23	0	0.00	6.22	20	1,454	1.37%
2020/05/14	30	6.46	0	0.00	6.14	30	1,430	2.10%
2020/05/12	5	6.78	0	0.00	6.73	5	1,399	0.36%
2020/05/08	0	0.00	1	6.78	6.65	-1	1,377	-0.07%
2020/05/05	0	0.00	1	6.73	6.69	-1	1,340	-0.07%
2020/04/30	29	6.66	16	6.74	6.70	13	1,309	0.99%
2020/04/29	0	0.00	16	6.31	6.32	-16	1,278	-1.25%
2020/04/28	0	0.00	20	6.22	6.20	-20	1,285	-1.56%
2020/04/27	2	6.18	0	0.00	6.19	2	1,305	0.15%
2020/04/21	5	6.13	0	0.00	6.10	5	1,293	0.39%
2020/04/20	2	6.32	0	0.00	6.37	2	1,276	0.16%
2020/04/17	10	6.76	2	6.62	6.53	8	1,265	0.63%
2020/04/16	35	6.43	8	6.21	6.49	27	1,214	2.22%
2020/04/15	5	5.90	1	5.81	5.90	4	1,172	0.34%
2020/04/14	0	0.00	1	5.66	5.65	-1	1,150	-0.09%
2020/04/10	3	5.64	0	0.00	5.64	3	1,146	0.26%
2020/03/30	0	0.00	8	4.89	4.89	-8	1,211	-0.66%
2020/03/27	3	5.10	0	0.00	5.00	3	1,218	0.25%
2020/03/23	0	0.00	5	4.15	4.15	-5	1,399	-0.36%
2020/03/20	0	0.00	40	4.40	4.37	-40	1,462	-2.73%
2020/03/19	16	4.20	0	0.00	4.14	16	1,454	1.10%
2020/03/18	29	4.67	0	0.00	4.59	29	1,444	2.01%
2020/03/13	5	5.03	0	0.00	5.08	5	1,502	0.33%
2020/03/10	3	5.47	0	0.00	6.25	3	1,484	0.20%
2020/03/09	9	5.74	0	0.00	5.74	9	1,484	0.61%
2020/03/06	15	6.43	0	0.00	6.35	15	1,459	1.03%
2020/03/05	31	6.62	0	0.00	6.57	31	1,445	2.14%
2020/03/04	15	6.60	0	0.00	6.57	15	1,436	1.04%
2020/03/03	6	6.93	0	0.00	6.75	6	1,419	0.42%
2020/03/02	8	6.60	0	0.00	6.70	8	1,393	0.57%
2020/02/27	9	7.01	16	7.06	7.06	-7	1,355	-0.52%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	13	8.28	0	0.00	8.28	13	1,221	1.06%
2020/02/20	0	9.40	0	0.00	9.42	0	1,173	0.00%
2020/02/19	5	9.16	0	0.00	9.18	5	1,171	0.43%
2020/02/11	0	0.00	1	9.25	9.14	-1	1,176	-0.09%
2020/02/10	0	0.00	4	9.08	9.08	-4	1,178	-0.34%
2020/02/07	0	0.00	5	9.20	9.18	-5	1,177	-0.42%
2020/02/06	10	9.37	0	0.00	9.37	10	1,175	0.85%
2020/02/04	1	8.95	0	0.00	9.20	1	1,184	0.08%
2020/01/20	2	10.25	0	0.00	10.25	2	1,166	0.17%
2020/01/13	0	0.00	1	10.25	10.30	-1	1,185	-0.08%
2019/12/30	0	0.00	1	10.90	10.90	-1	1,141	-0.09%
2019/12/26	0	0.00	71	10.33	10.30	-71	1,070	-6.63%
2019/12/24	1	10.70	0	0.00	10.65	1	1,032	0.10%
2019/12/23	1	10.80	0	0.00	10.70	1	1,024	0.10%
2019/12/19	0	0.00	4	10.65	10.65	-4	869	-0.46%
2019/12/18	0	0.00	12	10.50	10.45	-12	815	-1.47%
2019/12/17	4	10.55	10	10.45	10.40	-6	782	-0.77%
2019/12/13	0	0.00	3	9.86	9.80	-3	714	-0.42%
2019/12/09	3	9.41	2	9.49	9.47	1	639	0.16%
2019/12/06	0	0.00	2	9.48	9.49	-2	643	-0.31%
2019/11/29	3	9.30	0	0.00	9.30	3	643	0.47%
2019/11/26	1	9.17	0	0.00	9.37	1	633	0.16%
2019/11/25	3	8.86	0	0.00	8.84	3	616	0.49%
2019/11/18	1	9.10	0	0.00	9.10	1	583	0.17%
2019/11/15	0	0.00	3	9.16	9.15	-3	583	-0.51%
2019/11/07	0	0.00	7	9.42	9.42	-7	580	-1.21%
2019/11/06	0	0.00	1	9.41	9.40	-1	578	-0.17%
2019/10/29	32	9.62	0	0.00	9.74	32	575	5.56%
2019/10/25	1	9.74	0	0.00	9.74	1	560	0.18%
2019/10/24	4	9.99	0	0.00	9.93	4	565	0.71%
2019/10/23	0	0.00	20	9.94	9.97	-20	645	-3.10%
2019/10/21	30	10.12	0	0.00	10.15	30	676	4.43%
2019/10/18	2	10.05	0	0.00	10.00	2	684	0.29%
2019/09/23	1	10.75	0	0.00	10.80	1	845	0.12%
2019/09/16	1	10.60	0	0.00	10.65	1	841	0.12%
2019/09/06	15	11.44	0	0.00	11.00	15	854	1.76%
2019/09/05	0	0.00	1	11.05	11.25	-1	842	-0.12%
2019/08/30	5	10.83	0	0.00	10.85	5	864	0.58%
2019/08/26	0	10.50	0	0.00	10.60	0	1,027	0.00%
2019/08/23	4	10.73	0	0.00	10.65	4	1,031	0.39%
2019/08/20	5	10.80	0	0.00	10.75	5	1,069	0.47%
2019/08/16	0	0.00	6	10.70	10.70	-6	1,207	-0.50%
2019/08/02	20	11.00	0	0.00	10.95	20	1,298	1.54%
2019/07/30	1	11.20	3	11.15	11.15	-2	1,302	-0.15%
2019/07/26	0	0.00	10	11.55	11.55	-10	1,278	-0.78%
2019/07/25	0	0.00	20	11.80	11.80	-20	1,249	-1.60%
2019/07/24	0	0.00	1	11.60	11.60	-1	1,163	-0.09%
2019/07/19	2	11.33	17	11.17	11.35	-15	1,120	-1.34%
2019/07/18	1	11.10	3	11.00	11.05	-2	1,080	-0.19%
2019/07/16	20	11.45	0	0.00	11.15	20	1,077	1.86%
2019/07/15	2	11.35	20	11.35	11.40	-18	1,077	-1.67%
2019/07/12	20	11.30	32	11.10	11.30	-12	1,064	-1.13%
2019/07/11	0	0.00	4	10.85	11.35	-4	1,078	-0.37%
2019/07/10	0	0.00	1	10.90	10.85	-1	1,075	-0.09%
2019/07/09	0	0.00	4	10.83	10.85	-4	1,078	-0.37%
2019/07/08	10	11.15	0	0.00	11.00	10	1,082	0.92%
2019/07/01	14	11.13	0	0.00	10.85	14	1,094	1.28%
2019/06/28	18	11.05	0	0.00	11.10	18	1,084	1.66%
2019/06/27	3	10.75	0	0.00	10.75	3	1,061	0.28%
2019/06/13	1	10.75	3	10.65	10.70	-2	1,063	-0.19%
2019/06/12	8	10.90	0	0.00	10.90	8	1,067	0.75%
2019/06/11	0	0.00	4	10.96	10.80	-4	1,067	-0.37%
2019/05/22	0	0.00	4	11.00	11.00	-4	908	-0.44%
2019/04/19	0	0.00	2	10.05	10.20	-2	757	-0.26%
2019/04/18	2	10.50	0	0.00	10.15	2	744	0.27%
2019/04/17	0	0.00	4	10.36	10.60	-4	731	-0.55%
2019/04/10	0	0.00	4	10.05	10.05	-4	678	-0.59%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	0.00	4	10.20	10.20	-4	658	-0.61%
2019/03/22	1	10.35	1	10.35	10.25	0	762	0.00%
2019/03/20	0	0.00	3	10.65	10.60	-3	778	-0.39%
2019/03/19	0	0.00	1	10.55	10.65	-1	777	-0.13%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/11	0	0.00	1	11.05	11.10	-1	762	-0.13%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/06	4	11.18	0	0.00	11.00	4	764	0.52%
2019/02/22	0	0.00	2	11.45	11.40	-2	666	-0.30%
2019/02/15	0	0.00	1	9.61	9.69	-1	516	-0.19%
2019/02/14	1	9.48	0	0.00	9.64	1	507	0.20%
2018/12/22	0	0.00	1	10.10	10.10	-1	574	-0.17%
2018/12/14	0	0.00	1	10.15	10.00	-1	459	-0.22%
2018/12/13	0	0.00	4	9.57	9.58	-4	441	-0.91%
2018/12/12	0	0.00	7	8.86	9.05	-7	433	-1.61%
2018/12/10	1	8.94	25	8.90	8.96	-24	441	-5.44%
2018/11/27	0	8.87	0	0.00	8.87	0	488	0.00%
2018/11/19	0	0.00	2	8.66	8.77	-2	513	-0.39%
2018/11/13	0	0.00	2	8.63	8.51	-2	532	-0.38%
2018/11/07	2	8.83	0	0.00	8.82	2	582	0.34%
2018/11/01	0	0.00	1	8.90	9.00	-1	670	-0.15%
2018/10/29	0	0.00	1	8.18	8.07	-1	691	-0.14%
2018/10/26	1	8.00	0	0.00	8.03	1	744	0.13%
2018/10/25	2	8.22	0	0.00	8.07	2	774	0.26%
2018/10/24	5	8.94	0	0.00	8.81	5	766	0.65%
2018/10/18	1	9.50	0	0.00	9.55	1	775	0.13%
2018/10/17	1	9.82	0	0.00	9.70	1	777	0.13%
2018/10/15	0	0.00	1	9.85	9.85	-1	807	-0.12%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/10/05	2	10.85	0	0.00	10.80	2	1,014	0.20%
2018/10/03	1	11.45	0	0.00	11.30	1	1,012	0.10%
2018/10/01	1	11.60	0	0.00	11.55	1	1,019	0.10%
2018/09/19	0	0.00	1	11.40	11.45	-1	1,066	-0.09%
2018/09/14	1	11.55	0	0.00	11.50	1	1,112	0.09%
2018/09/13	1	11.40	0	0.00	11.40	1	1,115	0.09%
2018/09/12	1	11.30	2	11.50	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	2	11.70	0	0.00	11.60	2	1,190	0.17%
2018/09/06	0	0.00	1	12.60	12.55	-1	1,217	-0.08%
2018/09/04	1	12.30	0	0.00	12.30	1	1,260	0.08%
2018/08/27	1	12.30	2	12.45	12.50	-1	1,548	-0.06%
2018/08/24	0	0.00	2	12.28	12.25	-2	1,629	-0.12%
2018/08/22	1	12.30	0	0.00	12.30	1	1,934	0.05%
2018/08/17	1	12.40	0	0.00	12.25	1	2,564	0.04%
2018/08/15	1	12.20	0	0.00	12.30	1	2,602	0.04%
2018/08/13	3	12.32	0	0.00	12.30	3	2,638	0.11%
2018/08/10	3	13.30	0	0.00	12.90	3	2,604	0.12%
2018/08/03	7	13.75	0	0.00	13.80	7	2,614	0.27%
2018/08/02	4	14.10	10	14.55	13.90	-6	2,625	-0.23%
2018/07/30	0	0.00	3	13.30	13.30	-3	2,560	-0.12%
2018/07/24	7	13.45	0	0.00	13.85	7	2,533	0.28%
2018/07/20	0	0.00	1	13.90	13.80	-1	2,530	-0.04%
2018/07/19	2	14.10	0	0.00	13.90	2	2,515	0.08%
2018/07/18	0	0.00	17	14.02	14.05	-17	2,508	-0.68%
2018/07/17	17	14.10	0	0.00	14.00	17	2,504	0.68%
2018/07/16	5	14.66	2	14.75	14.60	3	2,467	0.12%
2018/07/13	1	12.35	0	0.00	13.45	1	2,337	0.04%
2018/07/09	1	12.15	0	0.00	12.45	1	2,343	0.04%
2018/07/05	5	12.47	0	0.00	12.35	5	2,339	0.21%
2018/07/04	2	12.63	0	0.00	12.65	2	2,348	0.09%
2018/06/29	21	13.05	21	13.25	13.15	0	2,337	0.00%
2018/06/26	4	12.76	0	0.00	13.05	4	2,357	0.17%
2018/06/25	0	0.00	1	13.40	13.10	-1	2,345	-0.04%
2018/06/20	0	0.00	3	13.68	13.60	-3	2,352	-0.13%
2018/06/14	1	14.25	2	14.13	14.15	-1	2,251	-0.04%
2018/06/13	20	14.10	2	14.10	14.00	18	2,246	0.80%
2018/06/11	10	14.15	4	14.05	14.10	6	2,217	0.27%
2018/06/07	1	14.85	0	0.00	14.80	1	2,186	0.05%
2018/06/06	0	0.00	2	15.08	15.10	-2	2,157	-0.09%
2018/06/05	0	0.00	2	14.75	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	0	0.00	2	14.38	14.30	-2	2,029	-0.10%
2018/05/31	2	15.00	0	0.00	14.70	2	1,961	0.10%
2018/05/30	3	14.97	0	0.00	15.35	3	1,847	0.16%
2018/05/29	32	15.21	45	15.49	15.70	-13	1,679	-0.77%
2018/05/28	6	13.30	2	14.33	14.30	4	1,306	0.31%
2018/05/24	2	12.20	1	12.25	12.20	1	1,082	0.09%
2018/05/23	1	12.35	0	0.00	12.30	1	1,086	0.09%
2018/05/22	1	11.80	1	11.90	12.65	0	1,056	0.00%
2018/05/21	0	0.00	5	11.70	11.60	-5	1,016	-0.49%
2018/04/30	0	0.00	2	10.75	10.90	-2	1,382	-0.14%
2018/04/27	2	11.00	0	0.00	10.75	2	1,489	0.13%
2018/04/26	1	10.80	2	10.80	10.75	-1	1,575	-0.06%
2018/04/25	2	10.75	0	0.00	10.85	2	1,607	0.12%
2018/04/24	1	10.95	0	0.00	11.00	1	1,631	0.06%
2018/04/23	1	11.30	2	11.15	11.15	-1	1,660	-0.06%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/18	0	0.00	3	11.65	11.65	-3	1,756	-0.17%
2018/04/17	0	0.00	2	11.45	11.40	-2	1,764	-0.11%
2018/04/11	1	11.70	0	0.00	11.75	1	1,974	0.05%
2018/04/09	1	11.75	0	0.00	11.80	1	2,226	0.04%
2018/03/31	20	11.90	0	0.00	11.75	20	2,398	0.83%
2018/03/28	1	12.10	0	0.00	12.20	1	2,822	0.04%
2018/03/23	1	12.45	5	12.40	12.40	-4	2,838	-0.14%
2018/03/22	2	13.05	2	12.95	12.90	0	2,825	0.00%
2018/03/20	4	13.00	3	13.00	12.95	1	2,832	0.04%
2018/03/16	1	13.05	0	0.00	12.90	1	2,854	0.04%
2018/03/14	1	13.10	0	0.00	13.00	1	2,899	0.03%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/12	3	12.82	0	0.00	12.80	3	2,938	0.10%
2018/03/09	1	12.95	2	12.95	12.95	-1	2,974	-0.03%
2018/03/08	1	13.00	0	0.00	12.95	1	3,025	0.03%
2018/03/05	1	13.30	0	0.00	13.05	1	3,113	0.03%
2018/03/01	0	0.00	26	13.25	13.35	-26	3,324	-0.78%
2018/02/27	3	13.45	3	13.45	13.45	0	3,354	0.00%
2018/02/26	3	13.65	0	0.00	13.65	3	3,398	0.09%
2018/02/23	20	13.80	0	0.00	13.75	20	3,459	0.58%
2018/02/12	1	13.20	3	13.30	13.20	-2	3,570	-0.06%
2018/02/09	1	13.35	0	0.00	13.35	1	3,575	0.03%
2018/02/08	1	13.65	2	13.95	13.65	-1	3,582	-0.03%
2018/02/06	1	14.50	0	0.00	13.60	1	3,657	0.03%
2018/02/05	30	14.75	0	0.00	14.95	30	3,698	0.81%
2018/02/02	0	0.00	1	15.40	15.40	-1	3,765	-0.03%
2018/01/31	3	15.60	3	15.35	15.55	0	3,861	0.00%
2018/01/29	1	15.80	1	16.10	16.15	0	3,953	0.00%
2018/01/26	0	0.00	2	15.60	15.55	-2	3,923	-0.05%
2018/01/24	0	0.00	5	15.50	15.45	-5	4,103	-0.12%
2018/01/23	5	16.15	30	16.30	15.85	-25	4,214	-0.59%
2018/01/22	31	15.00	10	15.16	15.90	21	4,257	0.49%
2018/01/19	1	15.20	0	0.00	15.20	1	4,505	0.02%
2018/01/18	0	0.00	1	15.55	15.55	-1	4,836	-0.02%
2018/01/17	0	0.00	20	15.70	15.75	-20	4,940	-0.40%
2018/01/16	0	0.00	3	16.00	15.95	-3	4,929	-0.06%
2018/01/15	0	0.00	15	15.42	15.40	-15	4,882	-0.31%
2018/01/12	1	15.35	0	0.00	15.35	1	4,914	0.02%
2018/01/10	11	15.15	2	15.15	15.15	9	5,052	0.18%
2018/01/08	1	15.60	0	0.00	15.50	1	5,334	0.02%
2018/01/05	6	16.25	0	0.00	16.10	6	5,345	0.11%
2018/01/04	4	16.68	2	16.70	16.80	2	5,258	0.04%
2018/01/03	2	15.50	20	15.35	15.50	-18	5,045	-0.36%
2018/01/02	1	15.45	2	15.50	15.45	-1	5,017	-0.02%