鈺創 (5351)-元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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	1	50.90	50.90	-1	5,927	-0.02%
2024/05/20	5	49.91	0	0.00	49.45	5	5,953	0.08%
2024/05/17	1	49.65	0	0.00	49.85	1	6,073	0.02%
2024/05/16	13	49.55	36.1	50.57	50.90	-23.1	5,997	-0.38%
2024/05/15	1	47.80	12	47.87	47.75	-11	5,717	-0.19%
2024/05/14	0	0.00	6	46.54	47.75	-6	5,735	-0.10%
2024/05/13	0	0.00	1	45.50	45.60	-1	5,841	-0.02%
2024/05/10	12	44.70	1	45.20	45.35	11	5,894	0.19%
2024/05/09	7	45.39	0	0.00	44.50	7	5,900	0.12%
2024/05/08	0	0.00	3	48.03	48.05	-3	5,798	-0.05%
2024/05/07	1	48.45	0	0.00	48.00	1	5,832	0.02%
2024/05/02	2	47.95	0	0.00	47.80	2	5,913	0.03%
2024/04/30	2	48.28	2	48.45	47.90	0	5,986	0.00%
2024/04/26	2	47.50	11	47.54	47.45	-9	6,198	-0.15%
2024/04/25	0	0.00	11	47.60	47.55	-11	6,268	-0.18%
2024/04/24	0	49.00	2	48.88	48.20	-2	6,378	-0.03%
2024/04/23	10	47.00	9	46.94	47.00	1	6,497	0.02%
2024/04/22	20	45.85	6	47.73	44.05	14	6,937	0.20%
2024/04/19	7	45.91	1	46.55	45.50	6	7,481	0.08%
2024/04/18	2	48.20	0	0.00	48.20	2	7,501	0.03%
2024/04/17	0	0.00	2	48.50	48.50	-2	7,725	-0.03%
2024/04/16	3	48.27	3	48.77	47.60	0	7,773	0.00%
2024/04/15	18	51.08	1	52.10	50.20	17	7,719	0.22%
2024/04/12	22	54.09	23.4	54.16	53.00	-1.4	7,663	-0.02%
2024/04/11	4	52.25	1.2	52.74	52.40	2.8	7,305	0.04%
2024/04/10	13	53.21	22	53.29	52.50	-9	7,296	-0.12%
2024/04/09	0	0.00	1	52.30	52.40	-1	7,184	-0.01%
2024/04/08	6	52.05	7	51.93	51.80	-1	7,232	-0.01%
2024/04/03	2	52.80	1	52.40	52.10	1	7,337	0.01%
2024/04/02	2	52.70	4	53.03	52.80	-2	7,671	-0.03%
2024/04/01	18	53.24	65	53.17	52.90	-47	7,783	-0.60%
2024/03/29	2	51.65	16.8	51.77	50.80	-14.8	7,734	-0.19%
2024/03/28	2	51.15	0	0.00	50.90	2	7,748	0.03%
2024/03/27	17	52.51	18	52.06	52.00	-1	7,800	-0.01%
2024/03/26	3	51.83	9	51.88	52.00	-6	7,791	-0.08%
2024/03/25	13	51.35	13	51.45	51.70	0	7,732	0.00%
2024/03/22	2	51.30	2	50.90	50.40	0	7,963	0.00%
2024/03/21	4	50.28	4	50.48	50.50	0	8,142	0.00%
2024/03/20	4	49.21	3	50.08	50.20	1	8,284	0.01%
2024/03/19	2	48.65	1	48.55	48.60	1	8,636	0.01%
2024/03/18	2	48.50	4.1	48.45	48.60	-2.1	8,724	-0.02%
2024/03/15	1	48.35	2	48.80	48.45	-1	8,966	-0.01%
2024/03/14	5	48.35	0	0.00	49.35	5	9,565	0.05%
2024/03/13	21	50.40	12	49.28	49.05	9	10,178	0.09%
2024/03/12	4	50.80	7	51.06	51.00	-3	10,233	-0.03%
2024/03/11	18	50.72	23	50.78	51.00	-5	10,345	-0.05%
2024/03/08	15	49.71	12	49.05	49.00	3	10,442	0.03%
2024/03/07	13	49.87	0	0.00	49.50	13	10,625	0.12%
2024/03/06	12	50.79	1	50.90	50.60	11	10,930	0.10%
2024/03/05	9	51.96	1	51.60	51.40	8	11,163	0.07%
2024/03/04	2	53.35	2	54.20	52.70	0	11,588	0.00%
2024/03/01	22	53.45	4	54.05	52.80	18	12,189	0.15%
2024/02/29	22	54.53	20	53.45	53.80	2	12,476	0.02%
2024/02/27	24	53.87	40	54.01	54.00	-16	13,345	-0.12%
2024/02/26	13	52.18	20	53.02	53.50	-7	14,202	-0.05%
2024/02/23	0	0.00	12	52.38	51.30	-12	14,639	-0.08%
2024/02/22	4	52.53	0	0.00	52.10	4	15,525	0.03%
2024/02/21	7	52.33	0	0.00	52.30	7	15,791	0.04%
2024/02/20	21	52.80	24.2	52.93	52.60	-3.2	15,766	-0.02%
2024/02/19	0	0.00	1	51.30	51.30	-1	15,552	-0.01%
2024/02/16	19	49.70	13	50.67	50.80	6	15,717	0.04%
2024/02/15	10	48.36	0	0.00	48.55	10	15,673	0.06%
2024/02/05	5	48.50	0	0.00	48.00	5	15,706	0.03%
2024/02/02	3	50.33	0	0.00	50.30	3	15,581	0.02%
2024/02/01	1	50.70	0	0.00	50.80	1	15,532	0.01%
2024/01/31	10	51.70	10	51.29	51.20	0	15,580	0.00%
2024/01/26	18	51.60	9	51.40	51.30	9	15,783	0.06%
2024/01/25	4	51.58	3	52.33	51.50	1	15,778	0.01%
2024/01/24	19	53.35	11	53.35	52.60	8	15,725	0.05%
2024/01/23	2	53.75	12	53.90	53.70	-10	15,682	-0.06%
2024/01/22	17	53.72	17	53.82	54.20	0	15,614	0.00%
2024/01/19	3	52.30	1	52.90	52.20	2	15,520	0.01%
2024/01/18	4	53.10	2	52.50	52.40	2	15,507	0.01%
2024/01/17	7	53.47	2	53.30	53.50	5	15,608	0.03%
2024/01/16	28	56.40	20	54.70	54.30	8	15,416	0.05%
2024/01/15	15	54.04	42.3	55.61	57.20	-27.3	14,896	-0.18%
2024/01/12	13	53.48	17	52.92	52.90	-4	14,331	-0.03%
2024/01/11	21	52.94	31	53.61	53.20	-10	14,254	-0.07%
2024/01/10	13	52.21	15	52.03	52.00	-2	14,077	-0.01%
2024/01/09	5.3	51.08	3	51.53	51.20	2.3	14,025	0.02%
2024/01/08	16	52.31	15	51.78	51.60	1	13,983	0.01%
2024/01/05	2	51.00	0	0.00	51.70	2	13,948	0.01%
2024/01/04	11	50.75	0	0.00	50.60	11	13,983	0.08%
2024/01/03	3	51.67	1	51.50	51.20	2	14,039	0.01%
2024/01/02	7	52.66	1	52.80	52.50	6	14,051	0.04%
2023/12/29	0	0.00	2.6	53.85	54.00	-2.6	13,970	-0.02%
2023/12/28	35	53.52	36.5	53.98	53.80	-1.5	13,852	-0.01%
2023/12/27	24	52.75	24.1	52.98	53.20	-0.1	13,525	0.00%
2023/12/26	25	52.00	35	51.97	51.60	-10	13,390	-0.07%
2023/12/25	13	51.65	17	50.56	50.80	-4	13,279	-0.03%
2023/12/22	17	51.86	12	51.35	51.10	5	13,230	0.04%
2023/12/21	19	51.07	15	50.83	50.70	4	13,182	0.03%
2023/12/20	20	51.62	15	51.23	51.00	5	13,115	0.04%
2023/12/19	13.3	51.57	17	50.83	51.00	-3.7	13,050	-0.03%
2023/12/18	16.8	53.10	21	53.64	53.50	-4.2	12,753	-0.03%
2023/12/15	32.6	53.85	15	52.22	52.50	17.6	12,512	0.14%
2023/12/14	39.2	54.46	46.1	54.06	53.20	-6.8	12,311	-0.06%
2023/12/13	16	53.60	15	53.39	53.60	1	11,917	0.01%
2023/12/12	10	53.42	1	54.70	53.30	9	11,899	0.08%
2023/12/11	33	54.78	39	54.54	53.90	-6	11,702	-0.05%
2023/12/08	14	51.97	41.1	54.09	53.80	-27.1	11,084	-0.24%
2023/12/07	11.3	50.61	9	50.14	49.80	2.3	10,438	0.02%
2023/12/06	13	50.30	11	51.07	51.00	2	10,354	0.02%
2023/12/05	28	50.87	19	50.48	50.00	9	10,287	0.09%
2023/12/04	13.1	51.52	6	51.83	51.10	7.1	10,257	0.07%
2023/12/01	56.2	53.81	51	53.50	52.80	5.2	10,127	0.05%
2023/11/30	9.4	53.42	13	53.32	53.10	-3.6	9,951	-0.04%
2023/11/29	33	52.86	15	53.19	53.80	18	9,716	0.19%
2023/11/28	42	52.08	39	52.72	52.60	3	9,245	0.03%
2023/11/27	16.3	51.29	14.2	51.40	50.40	2.1	8,622	0.02%
2023/11/24	30	54.59	5.2	53.12	53.50	24.7	8,249	0.30%
2023/11/22	41.3	49.51	50.5	49.96	50.20	-9.2	5,951	-0.15%
2023/11/21	32	49.64	36.1	50.11	48.20	-4.1	5,352	-0.08%
2023/11/20	3	46.65	39.7	47.30	47.95	-36.7	4,382	-0.84%
2023/11/17	1	43.70	0	44.10	43.60	1	4,030	0.02%
2023/11/16	1	43.50	0	0.00	43.50	1	3,995	0.03%
2023/11/15	22	44.57	25	44.17	43.95	-3	3,944	-0.08%
2023/11/14	15	43.95	16	43.99	43.95	-1	3,733	-0.03%
2023/11/13	12	43.15	12	43.56	44.00	0	3,665	0.00%
2023/11/10	3	42.48	3	43.10	42.45	0	3,600	0.00%
2023/11/09	0	0.00	0	42.65	42.60	0	3,570	0.00%
2023/11/08	3	42.82	0	0.00	42.90	3	3,588	0.08%
2023/11/07	14	43.82	13	43.86	43.95	1	3,510	0.03%
2023/11/06	0	0.00	4	43.19	43.60	-4	3,345	-0.12%
2023/11/03	1	41.90	0	0.00	41.70	1	3,265	0.03%
2023/11/02	0	0.00	2	42.23	42.15	-2	3,269	-0.06%
2023/11/01	0	0.00	2	41.90	41.40	-2	3,258	-0.06%
2023/10/31	6	41.43	3	41.73	40.80	3	3,246	0.09%
2023/10/30	17	42.61	18	42.45	42.30	-1	3,253	-0.03%
2023/10/27	4	41.94	4	41.99	41.25	0	3,223	0.00%
2023/10/26	12	42.50	8	42.09	41.80	4	3,250	0.12%
2023/10/25	24	42.76	35	43.54	43.85	-11	3,251	-0.34%
2023/10/23	0	0.00	1	41.65	41.15	-1	3,448	-0.03%
2023/10/20	3	40.27	1	40.40	41.25	2	3,501	0.06%
2023/10/19	14	42.26	10	41.78	41.90	4	3,520	0.11%
2023/10/18	9	42.36	9	42.62	42.20	0	3,518	0.00%
2023/10/17	3	42.98	2	43.30	42.30	1	3,517	0.03%
2023/10/16	4	42.06	0	0.00	42.10	4	3,665	0.11%
2023/10/13	1	43.15	0	0.00	43.15	1	3,695	0.03%
2023/10/12	0	0.00	17	43.65	43.75	-17	3,758	-0.45%
2023/10/11	6.2	42.89	0	0.00	42.05	6.2	3,735	0.17%
2023/10/06	0	0.00	7.2	42.96	43.45	-7.2	3,671	-0.20%
2023/10/05	2	41.60	0	0.00	41.35	2	3,598	0.06%
2023/10/04	3	41.62	0	0.00	41.55	3	3,606	0.08%
2023/10/03	0	0.00	8	42.65	42.05	-8	3,598	-0.22%
2023/10/02	0	0.00	2	41.38	41.60	-2	3,557	-0.06%
2023/09/28	0	0.00	5	40.86	40.05	-5	3,522	-0.14%
2023/09/27	2	39.60	0	0.00	39.80	2	3,515	0.06%
2023/09/26	10	40.54	1	40.80	40.00	9	3,531	0.25%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/22	12	42.03	1	41.90	42.00	11	3,505	0.31%
2023/09/21	2	41.85	0	0.00	41.90	2	3,526	0.06%
2023/09/20	0	0.00	4	42.91	42.40	-4	3,521	-0.11%
2023/09/19	3	42.87	11	43.43	42.65	-8	3,549	-0.23%
2023/09/15	1	43.25	4.1	43.89	43.95	-3.1	3,572	-0.09%
2023/09/14	1	43.05	8	43.08	43.25	-7	3,515	-0.20%
2023/09/13	1	41.75	0	0.00	41.50	1	3,505	0.03%
2023/09/12	0	0.00	1	42.55	42.00	-1	3,582	-0.03%
2023/09/11	2.1	42.07	2	42.80	41.80	0.1	3,617	0.00%
2023/09/08	7	42.67	1.1	43.26	42.35	5.9	3,684	0.16%
2023/09/07	24	44.56	18	44.14	44.10	6	3,710	0.16%
2023/09/06	16.1	44.01	16	43.25	43.50	0.1	3,614	0.00%
2023/09/05	46	44.03	72	43.81	43.40	-26	3,523	-0.74%
2023/09/04	0	0.00	3	42.25	42.40	-3	3,340	-0.09%
2023/09/01	0	0.00	1	41.95	41.15	-1	3,293	-0.03%
2023/08/31	8	41.64	5	42.34	41.35	3	3,266	0.09%
2023/08/30	3	40.93	7	40.68	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	38.95	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	39.40	1	39.50	39.00	-1	3,489	-0.03%
2023/08/23	3	38.95	0	0.00	38.95	3	3,612	0.08%
2023/08/22	1	39.10	0	0.00	38.90	1	3,634	0.03%
2023/08/17	0.1	40.05	0	0.00	40.20	0.1	3,728	0.00%
2023/08/16	0	0.00	7.1	39.37	39.70	-7.1	3,749	-0.19%
2023/08/15	12	39.00	15	39.07	39.10	-3	3,762	-0.08%
2023/08/14	1.3	38.17	0	0.00	38.20	1.3	3,789	0.03%
2023/08/11	3	40.25	0	0.00	40.25	3	3,911	0.08%
2023/08/09	1	40.85	0	0.00	40.90	1	3,957	0.03%
2023/08/07	0	0.00	2	41.98	41.95	-2	3,956	-0.05%
2023/08/04	1	41.15	2	41.00	40.90	-1	3,960	-0.03%
2023/08/02	6	41.64	0	0.00	41.15	6	3,987	0.15%
2023/08/01	4	42.33	0	0.00	42.25	4	3,964	0.10%
2023/07/31	11.1	43.00	0	0.00	42.65	11.1	3,998	0.28%
2023/07/28	1	44.35	3	44.20	44.00	-2	3,989	-0.05%
2023/07/27	30	44.72	33	45.38	45.00	-3	3,924	-0.08%
2023/07/26	0	0.00	4	44.03	43.70	-4	3,610	-0.11%
2023/07/25	0	0.00	1	44.30	42.60	-1	3,529	-0.03%
2023/07/24	1	43.25	0	0.00	43.25	1	3,515	0.03%
2023/07/21	5	42.75	3	42.87	42.70	2	3,497	0.06%
2023/07/20	0	0.00	3	43.60	43.35	-3	3,532	-0.08%
2023/07/19	2.1	43.35	23	43.42	43.20	-20.9	3,479	-0.60%
2023/07/18	4	41.44	1	41.60	41.50	3	3,366	0.09%
2023/07/17	7	42.44	1	42.30	42.10	6	3,377	0.18%
2023/07/14	0	0.00	1	42.10	42.05	-1	3,321	-0.03%
2023/07/13	1	40.80	2	40.90	40.60	-1	3,311	-0.03%
2023/07/12	2	41.05	0	0.00	40.10	2	3,328	0.06%
2023/07/07	4	41.09	0	0.00	40.90	4	3,764	0.11%
2023/07/04	4	41.89	0	0.00	41.90	4	4,106	0.10%
2023/07/03	0	0.00	1.1	42.46	42.25	-1.1	4,136	-0.03%
2023/06/30	1	42.10	0	0.00	42.35	1	4,395	0.02%
2023/06/29	2	42.43	0	0.00	42.15	2	4,523	0.04%
2023/06/27	3	42.28	0.4	42.15	41.65	2.6	4,594	0.06%
2023/06/26	3.1	42.72	3	42.68	42.65	0.1	4,655	0.00%
2023/06/21	20	44.07	0	0.00	43.70	20	4,823	0.41%
2023/06/20	0	0.00	2.3	44.78	44.55	-2.3	5,025	-0.05%
2023/06/19	11	44.55	0	0.00	44.45	11	5,051	0.22%
2023/06/16	8.4	46.05	9	45.76	45.60	-0.6	5,065	-0.01%
2023/06/14	4.1	45.38	6	45.68	45.45	-2	4,990	-0.04%
2023/06/13	8.3	44.42	37	44.95	44.95	-28.7	4,966	-0.58%
2023/06/12	7	43.66	0	0.00	43.40	7	4,893	0.14%
2023/06/09	0	0.00	5	44.18	44.20	-5	4,924	-0.10%
2023/06/08	4	43.23	0	43.70	43.20	4	4,968	0.08%
2023/06/07	0	0.00	4	44.21	44.20	-4	5,035	-0.08%
2023/06/06	3	43.67	0.4	43.55	43.40	2.6	5,144	0.05%
2023/06/05	18	44.50	18	44.82	44.55	0	5,204	0.00%
2023/06/02	9	43.98	6	44.08	43.75	3	5,230	0.06%
2023/06/01	18	44.26	6	44.20	44.15	12	5,248	0.23%
2023/05/31	10.4	45.86	15	45.27	45.30	-4.6	5,333	-0.09%
2023/05/30	0	0.00	1	43.80	43.90	-1	5,180	-0.02%
2023/05/29	11	44.30	27	43.53	44.30	-16	5,156	-0.31%
2023/05/25	17	43.68	17	43.18	42.95	0	5,220	0.00%
2023/05/24	3	42.93	0	0.00	42.90	3	5,232	0.06%
2023/05/23	4	43.21	6	43.54	43.15	-2	5,274	-0.04%
2023/05/22	0	0.00	4	42.80	42.70	-4	5,305	-0.08%
2023/05/19	2	41.88	1	42.90	41.70	1	5,344	0.02%
2023/05/18	3	42.48	0	0.00	42.35	3	5,411	0.06%
2023/05/17	13	42.28	11	42.84	42.70	2	5,412	0.04%
2023/05/16	8	41.15	15	41.20	41.95	-7	5,321	-0.13%
2023/05/15	3	40.00	0	0.00	40.05	3	5,302	0.06%
2023/05/12	0	0.00	1	40.50	40.95	-1	5,382	-0.02%
2023/05/11	2	40.03	0	0.00	39.80	2	5,460	0.04%
2023/05/10	2	40.23	0	0.00	40.55	2	5,578	0.04%
2023/05/09	1	40.20	0	0.00	40.30	1	5,652	0.02%
2023/05/08	3	40.95	2	41.20	40.75	1	5,775	0.02%
2023/05/05	4	40.65	0.4	41.35	40.55	3.6	6,488	0.06%
2023/05/04	4.1	41.31	1	41.60	41.00	3.1	6,814	0.05%
2023/05/03	10	42.33	0	0.00	42.05	10	6,917	0.14%
2023/05/02	3	42.80	2	43.40	43.25	1	7,043	0.01%
2023/04/28	7	43.16	7	43.17	43.05	0	7,117	0.00%
2023/04/27	1	42.10	2	41.83	41.85	-1	7,096	-0.01%
2023/04/26	10.6	41.04	0	0.00	41.40	10.6	7,073	0.15%
2023/04/25	21	43.19	0	0.00	41.55	21	7,110	0.30%
2023/04/24	2	43.58	0	0.00	43.55	2	7,090	0.03%
2023/04/21	1	44.60	1	44.25	44.25	0	7,131	0.00%
2023/04/20	1	45.65	0	0.00	45.55	1	7,194	0.01%
2023/04/18	3.5	46.67	0	0.00	46.25	3.5	7,313	0.05%
2023/04/17	1.5	46.70	0	0.00	46.55	1.5	7,442	0.02%
2023/04/14	15	47.32	6	46.80	46.75	9	7,485	0.12%
2023/04/13	32	48.00	0	0.00	47.15	32	7,464	0.43%
2023/04/12	13	48.64	16	48.86	49.45	-3	7,295	-0.04%
2023/04/11	18	48.13	51	48.24	48.40	-33	7,151	-0.46%
2023/04/10	4	46.40	10	46.50	46.45	-6	7,133	-0.08%
2023/04/07	1	47.50	1	47.80	47.25	0	7,124	0.00%
2023/04/06	4	47.10	2	47.55	47.05	2	7,073	0.03%
2023/03/31	44.4	47.51	68.2	47.88	47.40	-23.7	7,123	-0.33%
2023/03/30	14	46.49	26	46.77	46.60	-12	6,883	-0.17%
2023/03/29	6	45.05	3	45.23	45.30	3	6,775	0.04%
2023/03/28	28	45.83	21	46.39	45.00	7	6,792	0.10%
2023/03/27	17	47.62	13	46.78	46.40	4	6,758	0.06%
2023/03/24	14	47.90	14	47.36	47.55	0	6,749	0.00%
2023/03/23	6	46.99	21	46.16	47.25	-15	6,585	-0.23%
2023/03/22	8	44.96	11	44.75	44.60	-3	6,383	-0.05%
2023/03/21	3	44.08	4	44.55	44.50	-1	6,379	-0.02%
2023/03/20	5	43.30	6	43.40	43.75	-1	6,379	-0.02%
2023/03/17	0	0.00	11	42.87	42.40	-11	6,415	-0.17%
2023/03/16	15	43.24	10	42.02	42.20	5	6,449	0.08%
2023/03/15	2	43.63	5	44.15	43.55	-3	6,491	-0.05%
2023/03/14	1	43.80	0	0.00	43.75	1	6,575	0.02%
2023/03/13	14	44.25	0	0.00	44.80	14	6,666	0.21%
2023/03/10	9.2	45.97	1	45.55	45.50	8.2	6,818	0.12%
2023/03/09	32	48.18	13	48.67	47.50	19	7,277	0.26%
2023/03/08	4	48.48	4	48.95	48.35	0	7,514	0.00%
2023/03/07	21	48.54	29	48.31	48.35	-8	7,530	-0.11%
2023/03/06	9	48.28	10	48.31	48.10	-1	7,537	-0.01%
2023/03/03	42	48.07	33	48.06	48.05	9	7,607	0.12%
2023/03/02	3	47.42	8	47.58	47.15	-5	7,653	-0.07%
2023/03/01	3	46.75	2	47.00	46.95	1	7,783	0.01%
2023/02/24	33	47.10	0	0.00	47.20	33	8,332	0.40%
2023/02/23	3	47.85	25	47.95	48.00	-22	8,294	-0.27%
2023/02/22	3	46.87	0	0.00	47.00	3	8,496	0.04%
2023/02/21	0	0.00	3	47.98	47.75	-3	8,597	-0.03%
2023/02/20	22	48.18	22	47.99	47.80	0	8,852	0.00%
2023/02/17	3	47.40	13	47.70	47.75	-10	8,914	-0.11%
2023/02/16	8	47.26	43	47.02	47.70	-35	8,979	-0.39%
2023/02/15	1	45.85	0	0.00	45.85	1	9,173	0.01%
2023/02/14	18	46.58	19	46.97	46.40	-1	9,329	-0.01%
2023/02/13	6	45.85	0	0.00	45.65	6	9,510	0.06%
2023/02/10	24	46.76	48.2	47.19	46.25	-24.2	10,012	-0.24%
2023/02/09	7	47.66	3	47.68	47.40	4	10,143	0.04%
2023/02/08	19	48.85	24	48.75	48.25	-5	10,137	-0.05%
2023/02/07	31	47.94	43	48.16	48.05	-12	10,081	-0.12%
2023/02/06	18	47.58	18	47.66	48.00	0	10,100	0.00%
2023/02/03	32	48.83	23	48.32	48.00	9	10,088	0.09%
2023/02/02	43	46.52	45	46.97	46.95	-2	9,773	-0.02%
2023/02/01	51	44.89	27	44.47	44.85	24	9,861	0.24%
2023/01/31	12	43.81	11	44.20	45.10	1	10,004	0.01%
2023/01/30	8	42.45	21	43.64	43.55	-13	9,899	-0.13%
2023/01/17	2	41.63	0	0.00	41.55	2	9,854	0.02%
2023/01/16	11	42.23	8	41.69	41.60	3	9,901	0.03%
2023/01/13	26	42.87	13	42.22	42.15	13	9,912	0.13%
2023/01/12	11	43.40	13	42.65	42.65	-2	9,879	-0.02%
2023/01/11	13.2	43.58	14	43.16	43.40	-0.8	9,875	-0.01%
2023/01/10	19	43.53	14	43.44	43.20	5	9,870	0.05%
2023/01/09	10	44.20	17	43.24	43.10	-7	9,794	-0.07%
2023/01/06	17	42.64	15.5	42.92	42.75	1.5	9,753	0.02%
2023/01/05	20.1	42.64	14	42.60	42.80	6.1	9,746	0.06%
2023/01/04	11	41.17	17	41.71	41.95	-6	9,646	-0.06%
2023/01/03	10	40.42	30	39.84	40.85	-20	9,627	-0.21%
2022/12/30	21	40.65	23	39.62	39.50	-2	9,640	-0.02%
2022/12/29	21	40.21	20	40.07	40.05	1	9,685	0.01%
2022/12/28	26	41.96	23	41.27	41.05	3	9,763	0.03%
2022/12/27	16	41.18	15	41.38	41.10	1	9,651	0.01%
2022/12/26	19	40.78	13	40.93	40.95	6	9,696	0.06%
2022/12/23	0	0.00	2	40.00	40.70	-2	9,735	-0.02%
2022/12/22	10	39.65	7	39.27	39.20	3	9,714	0.03%
2022/12/20	0	0.00	4	39.05	39.00	-4	9,774	-0.04%
2022/12/19	0	0.00	3	40.55	40.55	-3	9,824	-0.03%
2022/12/16	3	40.07	1	40.30	40.10	2	9,835	0.02%
2022/12/15	20	42.03	27	41.99	41.80	-7	9,794	-0.07%
2022/12/14	15	41.85	15	42.03	41.95	0	9,811	0.00%
2022/12/13	28	42.01	27	41.51	41.20	1	9,820	0.01%
2022/12/12	15	41.68	23	41.90	41.70	-8	9,859	-0.08%
2022/12/09	5	42.96	0	0.00	42.70	5	9,860	0.05%
2022/12/08	0	0.00	9	42.88	43.55	-9	9,829	-0.09%
2022/12/07	22	44.80	27	43.45	42.80	-5	9,854	-0.05%
2022/12/06	44	45.49	20	45.12	44.75	24	9,804	0.24%
2022/12/05	22	46.79	13.5	46.42	46.50	8.5	9,717	0.09%
2022/12/02	22	45.88	3.2	45.97	46.25	18.8	9,591	0.20%
2022/12/01	66.5	46.68	11.1	46.87	45.20	55.4	9,427	0.59%
2022/11/30	67	45.01	80	45.18	45.30	-13	8,980	-0.14%
2022/11/29	8	42.75	30	43.51	43.55	-22	8,727	-0.25%
2022/11/28	1	42.65	2	42.85	42.70	-1	8,702	-0.01%
2022/11/25	34	43.26	19	43.06	42.90	15	8,669	0.17%
2022/11/24	23	42.34	12	42.89	43.90	11	8,568	0.13%
2022/11/23	22	42.20	10	41.91	42.25	12	8,440	0.14%
2022/11/22	30	42.57	27	42.80	41.65	3	8,306	0.04%
2022/11/21	1	40.80	24	40.50	40.45	-23	7,793	-0.30%
2022/11/18	43	41.51	22	40.79	40.60	21	7,794	0.27%
2022/11/17	1	40.85	2	40.63	40.40	-1	7,570	-0.01%
2022/11/16	19	40.56	25	39.30	40.60	-6	7,472	-0.08%
2022/11/14	1	39.50	12	39.48	39.45	-11	7,152	-0.15%
2022/11/11	37	40.13	41	39.23	38.95	-4	7,086	-0.06%
2022/11/10	19	38.62	11	38.95	38.90	8	6,848	0.12%
2022/11/09	9	38.47	14	38.52	38.80	-5	6,755	-0.07%
2022/11/08	49	39.35	51	39.01	37.55	-2	6,709	-0.03%
2022/11/07	12	36.16	18	37.19	38.25	-6	6,292	-0.10%
2022/11/04	7	34.86	0	0.00	34.80	7	6,173	0.11%
2022/11/03	3	34.75	2	34.83	34.85	1	6,121	0.02%
2022/11/02	3.2	34.90	1	35.30	34.75	2.2	6,078	0.04%
2022/11/01	5	34.51	0	0.00	34.50	5	6,018	0.08%
2022/10/31	71	35.13	54	34.65	34.80	17	5,902	0.29%
2022/10/28	45	33.51	54.1	34.02	33.95	-9.1	5,566	-0.16%
2022/10/27	23	31.85	25	32.47	32.40	-2	5,176	-0.04%
2022/10/26	3	30.77	0	0.00	30.40	3	4,961	0.06%
2022/10/24	1	32.15	4	32.14	31.85	-3	4,995	-0.06%
2022/10/21	2	30.80	0	0.00	30.50	2	5,021	0.04%
2022/10/20	1	31.15	0	0.00	31.70	1	5,051	0.02%
2022/10/19	7	32.43	0	0.00	32.10	7	5,119	0.14%
2022/10/18	0.4	33.05	5	33.20	32.70	-4.6	5,154	-0.09%
2022/10/17	15	30.72	5	31.77	32.30	10	5,289	0.19%
2022/10/14	1	31.30	10	31.66	31.70	-9	5,412	-0.17%
2022/10/13	5	30.22	3	29.53	29.25	2	5,512	0.04%
2022/10/12	1	30.95	2	31.78	31.75	-1	5,457	-0.02%
2022/10/11	6	32.26	1	32.70	31.60	5	5,475	0.09%
2022/10/07	11	35.20	11	34.80	34.50	0	5,526	0.00%
2022/10/06	2	35.10	7	35.44	35.20	-5	5,629	-0.09%
2022/10/05	27	36.37	26	35.38	34.95	1	5,636	0.02%
2022/10/04	18	36.34	17	35.67	35.65	1	5,617	0.02%
2022/10/03	15.5	35.65	15	35.93	35.60	0.5	5,559	0.01%
2022/09/30	2	32.68	3	33.82	34.10	-1	5,627	-0.02%
2022/09/29	8	33.66	2	33.60	33.10	6	5,738	0.10%
2022/09/28	4	33.52	2	33.38	32.60	2	5,819	0.03%
2022/09/27	6	35.27	3	35.22	35.70	3	5,958	0.05%
2022/09/26	1	35.99	1	34.50	34.50	0	6,078	0.00%
2022/09/23	4	38.17	2	38.05	37.80	2	6,239	0.03%
2022/09/21	1	38.50	0	0.00	38.50	1	6,365	0.02%
2022/09/20	2	39.63	3	39.53	39.45	-1	6,477	-0.02%
2022/09/19	1	39.48	0	0.00	38.80	1	6,824	0.02%
2022/09/16	1.2	39.96	0	0.00	39.65	1.2	7,069	0.02%
2022/09/15	11	42.13	11	41.68	41.50	0	7,099	0.00%
2022/09/14	1	41.20	1	41.15	41.40	0	7,206	0.00%
2022/09/13	1	46.30	2	46.50	46.15	-1	7,262	-0.01%
2022/09/12	1	47.80	0	0.00	47.30	1	7,346	0.01%
2022/09/08	1	46.95	0	0.00	46.70	1	7,432	0.01%
2022/09/06	0	0.00	1	47.55	47.35	-1	7,572	-0.01%
2022/09/05	0	0.00	2	50.75	50.00	-2	7,599	-0.03%
2022/09/02	2	53.40	1	52.40	53.10	1	7,636	0.01%
2022/09/01	1	52.10	1	52.30	52.10	0	7,613	0.00%
2022/08/31	10	51.88	12	52.27	52.70	-2	7,630	-0.03%
2022/08/30	0	0.00	1	51.10	51.90	-1	7,728	-0.01%
2022/08/29	2	50.10	0	0.00	50.00	2	7,732	0.03%
2022/08/26	8	52.70	10	52.52	52.20	-2	7,805	-0.03%
2022/08/25	0	0.00	1	52.70	52.00	-1	8,220	-0.01%
2022/08/23	0	0.00	2	52.20	52.30	-2	8,552	-0.02%
2022/08/22	1	51.60	1.2	51.70	51.60	-0.2	8,669	0.00%
2022/08/19	2	51.95	4	52.63	51.50	-2	8,818	-0.02%
2022/08/18	8	51.40	9	51.89	51.70	-1	8,915	-0.01%
2022/08/17	0	0.00	1	50.80	51.30	-1	9,106	-0.01%
2022/08/16	21	52.03	19	51.32	51.50	2	9,326	0.02%
2022/08/15	28.2	51.29	28	52.09	52.10	0.2	9,447	0.00%
2022/08/12	17	48.50	17	49.39	49.40	0	9,588	0.00%
2022/08/11	21	48.92	21	47.53	47.15	0	9,883	0.00%
2022/08/09	3	48.57	2	48.50	48.55	1	10,981	0.01%
2022/08/08	1	46.55	2	47.70	48.45	-1	11,091	-0.01%
2022/08/05	12	48.43	14	48.46	48.30	-2	11,205	-0.02%
2022/08/04	7	47.31	6	46.73	47.65	1	11,322	0.01%
2022/08/03	2	49.18	1	48.55	47.95	1	11,415	0.01%
2022/08/02	1	49.85	0	0.00	49.85	1	11,556	0.01%
2022/08/01	8	51.70	8	51.93	51.80	0	11,645	0.00%
2022/07/29	15	51.87	15	51.45	51.30	0	11,832	0.00%
2022/07/28	19	52.13	17	50.85	50.50	2	12,076	0.02%
2022/07/27	2	51.30	1	51.30	51.80	1	12,067	0.01%
2022/07/26	3	51.53	3	51.13	50.60	0	12,082	0.00%
2022/07/25	28	53.86	24	53.10	53.10	4	12,159	0.03%
2022/07/22	22	54.85	17	53.69	53.50	5	12,203	0.04%
2022/07/21	33	54.11	28	54.56	54.60	5	12,211	0.04%
2022/07/20	18	53.06	21	53.25	52.80	-3	12,141	-0.02%
2022/07/18	6	51.77	1	51.70	51.60	5	12,265	0.04%
2022/07/15	2	50.60	4	50.38	50.90	-2	12,369	-0.02%
2022/07/14	4	49.55	6	50.12	49.85	-2	12,392	-0.02%
2022/07/13	3	48.73	2	48.70	47.30	1	12,370	0.01%
2022/07/12	2	46.55	5	47.43	46.40	-3	12,471	-0.02%
2022/07/11	2	49.75	1	49.60	49.55	1	12,595	0.01%
2022/07/08	22	50.68	23	50.67	50.20	-1	12,660	-0.01%
2022/07/07	9	48.86	10	49.39	49.85	-1	12,593	-0.01%
2022/07/06	3	47.58	3	49.85	47.05	0	12,540	0.00%
2022/07/05	5	49.28	8	49.28	49.85	-3	12,587	-0.02%
2022/07/04	2	49.15	2	49.98	48.70	0	12,456	0.00%
2022/07/01	25	53.88	21	51.59	49.50	4	12,473	0.03%
2022/06/30	1	55.60	0	0.00	55.00	1	12,261	0.01%
2022/06/29	6	57.67	10	57.46	57.90	-4	12,205	-0.03%
2022/06/28	2	59.35	3	60.60	59.30	-1	12,197	-0.01%
2022/06/27	48	61.98	49	62.46	61.60	-1	12,393	-0.01%
2022/06/24	48	58.59	48	59.11	59.30	0	12,246	0.00%
2022/06/23	2	56.15	3	55.80	55.80	-1	12,032	-0.01%
2022/06/22	5	57.34	6.1	57.05	56.30	-1.1	12,226	-0.01%
2022/06/21	10	59.27	7	59.21	59.70	3	12,337	0.02%
2022/06/20	1	61.10	1	62.00	57.80	0	12,706	0.00%
2022/06/17	3	61.67	3	60.43	62.90	0	12,700	0.00%
2022/06/16	6	63.12	17	63.94	62.00	-11	12,794	-0.09%
2022/06/15	1	64.60	0	0.00	63.90	1	12,834	0.01%
2022/06/14	1	64.30	0	0.00	64.60	1	13,111	0.01%
2022/06/13	9	64.40	2	63.95	63.80	7	13,131	0.05%
2022/06/10	2	67.45	1	67.20	67.40	1	13,181	0.01%
2022/06/08	1	70.10	1	70.30	69.10	0	13,355	0.00%
2022/06/07	3	68.47	0	0.00	68.40	3	13,423	0.02%
2022/06/06	8	69.33	0	0.00	68.90	8	13,620	0.06%
2022/06/02	28	72.12	34	71.32	70.40	-6	13,962	-0.04%
2022/06/01	13	70.15	8	69.60	69.30	5	13,802	0.04%
2022/05/31	18	69.89	27	69.56	68.90	-9	14,118	-0.06%
2022/05/30	4	69.28	7	69.41	68.60	-3	14,668	-0.02%
2022/05/27	9	68.16	8.1	68.36	68.30	0.9	14,961	0.01%
2022/05/26	37	66.44	39	66.96	66.60	-2	14,941	-0.01%
2022/05/25	3	66.97	4	68.05	67.80	-1	15,077	-0.01%
2022/05/24	2.1	66.51	3	67.33	65.80	-0.9	15,192	-0.01%
2022/05/23	30	69.18	22	68.42	68.00	8	15,277	0.05%
2022/05/20	15	68.57	11	68.71	68.10	4	15,435	0.03%
2022/05/19	23	67.22	27	67.66	70.00	-4	15,942	-0.03%
2022/05/18	29	68.77	27	68.99	67.20	2	16,525	0.01%
2022/05/17	27	66.26	30	66.70	68.30	-3	16,955	-0.02%
2022/05/16	22	63.32	20	62.85	62.10	2	16,809	0.01%
2022/05/13	6	61.10	15	61.40	61.90	-9	16,839	-0.05%
2022/05/12	9	60.02	6	60.52	59.00	3	16,891	0.02%
2022/05/11	12	60.34	8	60.46	59.90	4	17,012	0.02%
2022/05/10	10	60.97	5	61.92	62.00	5	17,418	0.03%
2022/05/09	7	64.53	3.1	64.65	62.70	3.9	17,530	0.02%
2022/05/06	11	65.45	6.2	66.51	66.80	4.9	17,569	0.03%
2022/05/05	51.2	67.10	59	67.30	67.90	-7.9	17,534	-0.04%
2022/05/03	2	63.70	6	62.75	63.70	-4	17,458	-0.02%
2022/04/29	33	62.90	31	63.31	61.80	2	17,637	0.01%
2022/04/28	2	61.70	0	0.00	60.60	2	17,631	0.01%
2022/04/27	4	58.50	4	58.80	60.70	0	17,644	0.00%
2022/04/26	7	64.53	6	62.73	62.00	1	17,537	0.01%
2022/04/25	2	63.55	29	64.17	64.10	-27	17,601	-0.15%
2022/04/22	12	67.73	7	67.39	67.20	5	17,733	0.03%
2022/04/21	13	67.94	9	68.70	70.00	4	17,835	0.02%
2022/04/20	1	64.60	0.1	65.90	66.10	1	17,915	0.01%
2022/04/19	3	66.77	7	65.09	64.40	-4	18,028	-0.02%
2022/04/18	6	65.33	8.1	65.40	66.00	-2.1	18,329	-0.01%
2022/04/15	13	66.85	13	66.52	65.50	0	18,381	0.00%
2022/04/14	16	70.34	8	70.11	70.30	8	18,490	0.04%
2022/04/13	6	72.12	6	72.42	72.00	0	18,664	0.00%
2022/04/12	14	71.36	15	71.07	71.10	-1	18,955	-0.01%
2022/04/11	12	72.30	13	71.85	70.60	-1	19,130	-0.01%
2022/04/08	12	75.22	3	74.83	74.90	9	19,137	0.05%
2022/04/07	18	76.81	19	76.59	74.60	-1	19,217	-0.01%
2022/04/06	3	79.60	5	79.62	79.50	-2	19,293	-0.01%
2022/04/01	9	79.71	10	80.14	81.00	-1	19,567	-0.01%
2022/03/31	9	81.28	5	81.70	80.50	4	19,790	0.02%
2022/03/30	48	84.63	34	83.51	83.00	14	20,213	0.07%
2022/03/29	47	83.35	34.1	83.87	83.50	12.9	20,437	0.06%
2022/03/28	26	80.47	22	81.33	81.60	4	21,423	0.02%
2022/03/25	18	82.97	9.1	83.16	80.90	8.9	22,329	0.04%
2022/03/24	14	83.34	11	83.31	84.00	3	23,498	0.01%
2022/03/23	40.1	83.14	69	83.52	83.00	-28.9	24,950	-0.12%
2022/03/22	13	79.45	9	79.33	80.30	4	26,654	0.02%
2022/03/21	7	79.44	6	79.50	79.40	1	28,217	0.00%
2022/03/18	14	78.68	8	78.33	78.90	6	28,579	0.02%
2022/03/17	18	78.64	31	77.87	78.80	-13	28,921	-0.04%
2022/03/16	23.1	74.61	10	75.59	73.70	13.1	29,336	0.04%
2022/03/15	9	74.36	7.3	74.92	73.40	1.8	31,129	0.01%
2022/03/14	7	78.16	17	77.44	77.70	-10	31,368	-0.03%
2022/03/11	3	78.27	5	78.60	77.60	-2	31,698	-0.01%
2022/03/10	4	79.25	31	79.14	78.60	-27	31,936	-0.08%
2022/03/09	26	76.15	27.5	76.13	76.50	-1.5	32,439	0.00%
2022/03/08	18	76.86	9	76.33	74.00	9	32,770	0.03%
2022/03/07	34	80.82	6	80.40	79.40	28	32,888	0.09%
2022/03/04	42	85.65	55	86.38	85.10	-13	33,745	-0.04%
2022/03/03	47	87.02	61.2	87.90	85.90	-14.2	33,963	-0.04%
2022/03/02	16.1	83.97	47.1	84.05	85.40	-31	33,910	-0.09%
2022/03/01	14	82.04	20	81.24	82.20	-6	34,540	-0.02%
2022/02/25	11	80.06	15.4	80.49	78.80	-4.4	35,296	-0.01%
2022/02/24	29.2	80.10	4	77.70	77.60	25.2	35,937	0.07%
2022/02/23	11	82.53	7	82.69	83.10	4	35,821	0.01%
2022/02/22	12	82.63	2.1	82.10	80.80	9.9	35,758	0.03%
2022/02/21	27	88.49	22.2	88.81	85.00	4.9	35,579	0.01%
2022/02/18	32.1	86.34	36	86.77	87.90	-3.9	34,946	-0.01%
2022/02/17	51.1	84.37	47	84.16	84.40	4.1	34,383	0.01%
2022/02/16	17	78.28	47	80.77	81.90	-30	33,448	-0.09%
2022/02/15	12	76.68	7	75.67	74.50	5	33,416	0.01%
2022/02/14	29	77.61	28	76.39	76.50	1	33,624	0.00%
2022/02/11	33	81.68	14	81.05	80.80	19	33,718	0.06%
2022/02/10	18	80.72	37	81.68	81.60	-19	33,827	-0.06%
2022/02/09	19	76.34	19	76.93	77.80	0	33,619	0.00%
2022/02/08	9	73.63	13	75.43	76.00	-4	33,705	-0.01%
2022/02/07	5	70.74	5	72.28	73.00	0	36,036	0.00%
2022/01/26	2	71.35	4	71.33	70.80	-2	38,056	-0.01%
2022/01/25	9	72.93	16	71.06	70.70	-7	39,434	-0.02%
2022/01/24	7	72.06	22	73.38	73.90	-15	39,393	-0.04%
2022/01/21	9	76.04	7	76.16	74.30	2	40,412	0.00%
2022/01/20	11	78.50	1	78.30	78.10	10	41,216	0.02%
2022/01/19	15	77.49	16	78.34	78.80	-1	42,442	0.00%
2022/01/18	9.1	79.43	14	79.85	78.50	-5	44,432	-0.01%
2022/01/17	15	78.61	5	78.96	79.50	10	45,506	0.02%
2022/01/14	6	75.72	21	75.74	76.90	-15	46,498	-0.03%
2022/01/13	9	76.94	8	77.08	76.70	1	48,107	0.00%
2022/01/12	22	78.70	16	77.78	78.30	6	48,652	0.01%
2022/01/11	15	77.62	22.2	78.02	77.50	-7.2	48,746	-0.01%
2022/01/10	6.2	81.46	8	81.08	81.30	-1.8	48,443	0.00%
2022/01/07	18.1	82.39	8	85.04	81.30	10.1	48,328	0.02%
2022/01/06	11	85.17	12	85.08	86.00	-1	48,177	0.00%
2022/01/05	16	85.85	20	85.44	84.40	-4	48,157	-0.01%
2022/01/04	23	90.10	5	91.82	88.10	18	48,013	0.04%
2022/01/03	14	90.46	19	90.55	91.90	-5	48,235	-0.01%
2021/12/30	9	90.42	2	90.60	90.40	7	48,191	0.01%
2021/12/29	7	90.67	7	90.87	91.50	0	48,315	0.00%
2021/12/28	12	91.68	15.4	91.17	90.60	-3.4	48,344	-0.01%
2021/12/27	9.2	92.92	7.5	93.50	92.10	1.7	48,372	0.00%
2021/12/24	17.6	93.00	17	94.23	92.40	0.6	48,445	0.00%
2021/12/23	25	92.97	16	93.49	93.20	9	48,136	0.02%
2021/12/22	101	95.47	86	94.41	93.20	15	47,821	0.03%	大買/
2021/12/21	29	94.67	39.1	95.26	94.50	-10.1	46,950	-0.02%
2021/12/20	52	94.89	46	94.62	92.20	6	46,584	0.01%
2021/12/17	51.4	94.46	49.5	94.84	91.90	1.9	45,674	0.00%
2021/12/16	50.1	95.23	46.7	95.87	99.90	3.4	44,484	0.01%
2021/12/15	52.4	87.92	75	87.97	90.90	-22.6	42,683	-0.05%
2021/12/14	21	82.95	18	83.42	83.30	3	41,401	0.01%
2021/12/13	23	83.43	22.6	83.30	82.20	0.4	41,340	0.00%
2021/12/10	31.2	87.22	19	87.19	85.10	12.2	40,959	0.03%
2021/12/09	74.1	89.93	103	90.28	87.90	-28.9	40,319	-0.07%	大賣/
2021/12/08	22.1	85.63	24.1	86.54	84.50	-2	38,530	-0.01%
2021/12/07	21	86.26	12.1	87.34	85.00	9	38,521	0.02%
2021/12/06	26.1	85.81	24.1	86.09	86.30	2	38,274	0.01%
2021/12/03	14.9	87.66	25	87.63	87.60	-10.1	38,237	-0.03%
2021/12/02	24	87.05	7	86.93	84.20	17	38,006	0.04%
2021/12/01	11	88.20	9	88.69	90.00	2	37,940	0.01%
2021/11/30	35.1	90.11	25	89.99	87.30	10.1	38,752	0.03%
2021/11/29	5	84.58	6	83.08	85.50	-1	39,393	0.00%
2021/11/26	18.6	84.39	43.1	84.28	83.60	-24.5	39,293	-0.06%
2021/11/25	68.1	89.22	49	90.77	86.60	19.1	38,770	0.05%
2021/11/24	38	88.93	42	89.12	87.50	-4	37,925	-0.01%
2021/11/23	49	92.73	24.5	93.25	90.90	24.5	37,256	0.07%
2021/11/22	3	99.01	16	101.16	101.00	-13	36,538	-0.04%
2021/11/19	3	97.00	2	92.50	97.80	1	36,553	0.00%
2021/11/18	2	91.95	3	93.37	91.50	-1	36,690	0.00%
2021/11/17	33.1	88.78	1	90.00	90.10	32.1	36,818	0.09%
2021/11/16	9	88.87	10	86.62	90.00	-1	36,964	0.00%
2021/11/15	27	80.73	12.5	81.65	82.00	14.6	37,188	0.04%
2021/11/12	6	77.97	12.6	79.88	81.50	-6.6	37,436	-0.02%
2021/11/11	47.5	76.52	9.1	78.47	76.20	38.5	37,598	0.10%
2021/11/10	15.1	82.68	14	82.74	82.50	1.1	37,702	0.00%
2021/11/09	32	80.93	8	81.38	80.50	24	37,964	0.06%
2021/11/08	22	78.04	23	79.61	82.50	-1	37,930	0.00%
2021/11/05	14.1	73.64	42.1	72.63	75.80	-28	38,188	-0.07%
2021/11/04	143.4	77.78	100	77.51	75.00	43.4	38,440	0.11%	大買/
2021/11/03	60	71.52	50.6	72.58	77.80	9.4	36,561	0.03%
2021/11/02	22	70.50	35.1	70.88	71.80	-13.1	34,760	-0.04%
2021/11/01	0	0.00	5.4	65.30	65.30	-5.4	33,725	-0.02%
2021/10/29	21	57.84	53.2	58.60	59.40	-32.2	34,515	-0.09%
2021/10/28	45	55.03	40	55.50	54.00	5	33,702	0.01%
2021/10/27	40	54.53	29	54.98	54.80	11	33,550	0.03%
2021/10/26	57.1	53.88	70.9	55.45	53.30	-13.8	33,331	-0.04%
2021/10/25	43.1	51.50	60.1	52.40	51.90	-17	32,523	-0.05%
2021/10/22	35	50.30	51	49.93	49.25	-16	32,386	-0.05%
2021/10/21	78.2	49.56	98	49.94	50.10	-19.8	31,665	-0.06%
2021/10/20	28	45.83	41	45.53	47.80	-13	30,731	-0.04%
2021/10/19	9.1	43.77	29	43.78	43.70	-20	31,667	-0.06%
2021/10/18	24	42.14	14	42.89	42.35	10	32,925	0.03%
2021/10/15	6	41.98	9	42.04	41.70	-3	33,757	-0.01%
2021/10/14	26	41.55	5	40.72	40.90	21	34,392	0.06%
2021/10/13	7	42.86	6	42.78	41.25	1	34,686	0.00%
2021/10/12	9	44.00	14	43.91	44.35	-5	35,497	-0.01%
2021/10/08	11	43.80	18	44.00	44.00	-7	37,557	-0.02%
2021/10/07	18	41.45	12.2	41.63	41.90	5.8	37,643	0.02%
2021/10/06	7	41.42	7	40.76	40.10	0	37,892	0.00%
2021/10/05	15.2	40.71	8	39.50	41.40	7.2	38,082	0.02%
2021/10/04	22	40.80	18	40.88	39.00	4	38,070	0.01%
2021/10/01	8	43.94	23	44.79	42.50	-15	38,249	-0.04%
2021/09/30	21.2	44.10	14	44.33	45.55	7.2	38,951	0.02%
2021/09/29	13	44.37	26	44.21	43.90	-13	40,389	-0.03%
2021/09/28	22	46.99	8	47.00	45.95	14	40,608	0.03%
2021/09/27	27.2	47.85	15	47.60	47.50	12.2	40,485	0.03%
2021/09/24	23	46.72	48	46.41	47.40	-25	40,029	-0.06%
2021/09/23	22	46.08	34	46.82	45.30	-12	39,699	-0.03%
2021/09/22	20.1	44.90	29	44.33	45.00	-8.9	39,650	-0.02%
2021/09/17	20	44.57	7	44.17	44.60	13	39,727	0.03%
2021/09/16	45	43.81	46	43.91	43.70	-1	39,486	0.00%
2021/09/15	5	41.73	6	41.97	41.65	-1	39,011	0.00%
2021/09/14	3	43.32	3	43.55	43.00	0	39,015	0.00%
2021/09/13	7	43.79	7	43.55	43.75	0	38,950	0.00%
2021/09/10	15	44.24	18	44.45	44.40	-3	38,865	-0.01%
2021/09/09	20	42.73	2	42.83	43.05	18	38,532	0.05%
2021/09/08	18	42.67	19	42.46	42.65	-1	38,393	0.00%
2021/09/07	27	42.16	26	42.44	41.95	1	38,114	0.00%
2021/09/06	27	46.32	11	46.20	44.65	16	37,693	0.04%
2021/09/03	36	47.31	43	47.07	47.75	-7	37,222	-0.02%
2021/09/02	74	46.67	72.4	46.14	44.40	1.6	35,997	0.00%
2021/09/01	19	44.53	44	45.99	46.00	-25	34,383	-0.07%
2021/08/31	15	41.28	5	41.37	41.85	10	33,858	0.03%
2021/08/30	14.4	40.57	31	40.49	41.00	-16.6	33,717	-0.05%
2021/08/27	8	39.73	43	40.53	39.30	-35	33,513	-0.10%
2021/08/26	6	41.32	2	41.63	40.65	4	33,343	0.01%
2021/08/25	8	41.91	7	42.16	41.75	1	33,178	0.00%
2021/08/24	31	41.95	13	42.90	41.10	18	33,030	0.05%
2021/08/23	8	42.10	8.1	42.51	41.90	-0.1	32,748	0.00%
2021/08/20	9.1	40.34	6	41.08	41.25	3.1	32,606	0.01%
2021/08/19	38	41.53	46	42.04	39.70	-8	32,280	-0.02%
2021/08/18	27	37.99	29	39.88	41.45	-2	31,676	-0.01%
2021/08/17	13.1	39.49	10.5	38.28	37.70	2.6	31,272	0.01%
2021/08/16	7	40.06	16	40.22	40.85	-9	30,935	-0.03%
2021/08/13	40.2	41.70	33	40.87	40.15	7.2	30,465	0.02%
2021/08/12	26	44.15	25	44.36	44.60	1	29,937	0.00%
2021/08/11	15	44.79	18.5	44.90	43.70	-3.5	29,652	-0.01%
2021/08/10	37	47.67	5	47.89	47.00	32	29,092	0.11%
2021/08/09	62	47.90	33	48.00	46.75	29	28,531	0.10%
2021/08/06	24	51.32	16	51.69	50.30	8	27,954	0.03%
2021/08/05	22	52.32	17	52.49	51.60	5	27,647	0.02%
2021/08/04	38	51.85	45	51.89	52.10	-7	27,390	-0.03%
2021/08/03	24	50.27	20	50.35	50.00	4	26,617	0.02%
2021/08/02	30	50.93	27	50.99	51.20	3	26,334	0.01%
2021/07/30	36	50.27	61	50.35	49.30	-25	25,659	-0.10%
2021/07/29	86	49.48	66	48.93	48.35	20	24,635	0.08%
2021/07/28	55	48.98	39	50.22	48.35	16	23,531	0.07%
2021/07/27	16	52.62	32	52.98	53.70	-16	22,725	-0.07%
2021/07/26	46	47.71	57	47.83	48.90	-11	22,499	-0.05%
2021/07/23	70	47.54	71	47.10	45.50	-1	21,927	0.00%
2021/07/22	108	44.05	62	43.16	45.85	46	20,763	0.22%	大買/
2021/07/21	25	40.88	108	40.88	41.70	-83	19,908	-0.42%	大賣/
2021/07/20	53	38.32	26	38.47	37.95	27	19,913	0.14%
2021/07/19	29	38.37	81	38.48	37.65	-52	19,397	-0.27%
2021/07/16	74	38.76	73	38.77	38.20	1	19,134	0.01%
2021/07/15	226	36.99	146	37.37	38.10	80	18,300	0.44%	大買/大賣/
2021/07/14	10	33.33	54	33.54	35.75	-44	16,131	-0.27%
2021/07/13	21	33.38	45	33.42	32.50	-24	15,611	-0.15%
2021/07/12	38	34.37	6	35.05	33.40	32	15,289	0.21%
2021/07/09	89	33.85	41	33.99	34.00	48	14,899	0.32%
2021/07/08	30	34.63	25	34.92	34.00	5	14,827	0.03%
2021/07/07	45	34.73	27	34.80	35.10	18	14,547	0.12%
2021/07/06	44	34.36	67	34.31	34.70	-23	13,853	-0.17%
2021/07/05	10	30.00	36.2	30.61	31.90	-26.2	12,818	-0.20%
2021/07/02	0	0.00	0.2	29.05	29.00	-0.2	12,647	0.00%
2021/07/01	2	29.60	9	28.96	28.30	-7	12,890	-0.05%
2021/06/30	9	28.52	3	28.80	28.90	6	12,945	0.05%
2021/06/29	37	29.31	58	28.63	28.60	-21	13,017	-0.16%
2021/06/28	24	28.09	12	28.42	29.25	12	12,711	0.09%
2021/06/25	11	26.84	27.7	26.92	26.60	-16.7	12,251	-0.14%
2021/06/24	6	25.98	0	0.00	25.65	6	12,114	0.05%
2021/06/23	5	25.95	7	25.63	25.95	-2	12,149	-0.02%
2021/06/22	0.2	25.40	11	25.13	25.10	-10.9	12,156	-0.09%
2021/06/21	15	26.11	0	0.00	25.70	15	12,131	0.12%
2021/06/18	1	27.25	2	27.13	26.80	-1	12,212	-0.01%
2021/06/17	1	27.05	2.5	26.94	27.00	-1.5	12,184	-0.01%
2021/06/15	11	26.73	2.2	26.78	26.85	8.8	12,105	0.07%
2021/06/11	2	26.50	5	26.62	26.45	-3	12,121	-0.02%
2021/06/10	6	26.66	2	26.85	26.25	4	12,153	0.03%
2021/06/09	7	26.89	11	26.82	26.95	-4	12,165	-0.03%
2021/06/08	0	0.00	2	26.35	26.40	-2	11,988	-0.02%
2021/06/07	2	26.45	0	0.00	25.85	2	11,947	0.02%
2021/06/04	3	25.75	3	25.98	26.10	0	11,855	0.00%
2021/06/03	0	0.00	37	26.00	25.95	-37	11,841	-0.31%
2021/06/02	2	25.58	0	25.95	25.55	2	11,831	0.02%
2021/06/01	0	0.00	2	26.60	26.20	-2	11,793	-0.02%
2021/05/31	2	25.65	2	26.43	26.50	0	11,751	0.00%
2021/05/28	10	25.51	4	25.41	25.55	6	11,981	0.05%
2021/05/27	2	23.85	0	0.00	24.30	2	11,942	0.02%
2021/05/25	7	23.78	7	23.89	23.60	0	11,982	0.00%
2021/05/24	5	22.85	9.9	22.79	23.25	-4.9	12,050	-0.04%
2021/05/21	6	21.88	4	22.05	21.95	2	11,999	0.02%
2021/05/20	5	22.00	4	21.89	21.35	1	12,096	0.01%
2021/05/19	5	22.52	1	22.10	22.10	4	12,097	0.03%
2021/05/18	20	20.85	26	21.10	21.80	-6	12,151	-0.05%
2021/05/17	6	20.02	0	0.00	19.90	6	12,151	0.05%
2021/05/14	4	22.90	4	23.75	22.10	0	12,055	0.00%
2021/05/13	4	22.38	3	22.98	22.50	1	11,986	0.01%
2021/05/12	5	23.93	1	24.70	22.75	4	11,919	0.03%
2021/05/11	16	25.60	12	25.60	25.25	4	11,737	0.03%
2021/05/10	6	28.37	4	28.80	27.80	2	11,608	0.02%
2021/05/07	3	27.45	5	27.04	27.20	-2	11,453	-0.02%
2021/05/06	2	25.50	0	0.00	25.60	2	11,383	0.02%
2021/05/05	5	25.52	0	0.00	25.00	5	11,293	0.04%
2021/05/04	28	28.40	4	26.29	26.20	24	11,135	0.22%
2021/05/03	20	29.98	0	0.00	28.85	20	10,869	0.18%
2021/04/29	22.4	31.61	11	31.93	30.60	11.4	10,593	0.11%
2021/04/28	33	31.01	42	32.01	31.80	-9	10,243	-0.09%
2021/04/27	50	29.90	56	30.91	30.55	-6	9,693	-0.06%
2021/04/26	48	29.33	51.2	29.51	29.75	-3.2	8,976	-0.04%
2021/04/23	8	26.85	8	26.39	27.05	0	8,051	0.00%
2021/04/22	19	25.93	5	25.48	25.20	14	7,897	0.18%
2021/04/21	5	26.62	16	26.70	26.75	-11	7,743	-0.14%
2021/04/20	1	26.35	8	25.93	25.65	-7	7,542	-0.09%
2021/04/16	3	25.15	4	25.09	24.90	-1	7,506	-0.01%
2021/04/15	10	24.80	5	25.00	25.20	5	7,505	0.07%
2021/04/14	5	24.96	6	25.23	24.65	-1	7,507	-0.01%
2021/04/13	3	27.65	7	26.10	25.65	-4	7,429	-0.05%
2021/04/12	20	28.29	25	28.12	27.60	-5	7,244	-0.07%
2021/04/09	65	27.91	115.9	27.51	27.35	-50.9	7,006	-0.73%	大賣/
2021/04/08	19	26.29	11.6	26.29	26.10	7.4	6,539	0.11%
2021/04/07	48	25.28	65	25.18	26.90	-17	6,411	-0.27%
2021/04/06	9	24.35	3	24.60	24.55	6	6,453	0.09%
2021/04/01	10	23.98	6	23.96	24.40	4	6,650	0.06%
2021/03/31	21	23.29	3	23.10	23.05	18	6,498	0.28%
2021/03/30	2	22.73	5	22.60	22.70	-3	6,570	-0.05%
2021/03/29	0	0.00	1	22.50	22.40	-1	6,634	-0.02%
2021/03/26	0	0.00	3	22.45	22.40	-3	6,809	-0.04%
2021/03/25	6	23.03	2	22.70	22.75	4	6,999	0.06%
2021/03/24	0	0.00	1	23.55	23.30	-1	7,068	-0.01%
2021/03/23	10	24.52	8	24.10	23.70	2	7,298	0.03%
2021/03/22	0	23.65	0	0.00	23.80	0	7,206	0.00%
2021/03/19	1	23.65	0	0.00	23.75	1	7,246	0.01%
2021/03/18	1	23.85	0	0.00	23.60	1	7,317	0.01%
2021/03/17	0	0.00	8	23.81	23.60	-8	7,592	-0.11%
2021/03/16	1	23.55	0	0.00	23.60	1	7,732	0.01%
2021/03/15	3	23.95	0	0.00	24.20	3	7,843	0.04%
2021/03/12	1	22.50	1	22.50	22.35	0	8,293	0.00%
2021/03/10	5	22.03	0	0.00	22.00	5	8,925	0.06%
2021/03/09	10	22.10	0	0.00	22.05	10	9,104	0.11%
2021/03/05	2	22.60	0.4	22.56	22.50	1.7	9,853	0.02%
2021/03/04	0	0.00	3	23.20	22.80	-3	10,065	-0.03%
2021/03/03	26.4	24.30	7	23.45	23.15	19.4	10,324	0.19%
2021/03/02	1	25.30	14	25.29	25.30	-13	10,218	-0.13%
2021/02/26	4	23.03	0	0.00	23.00	4	10,230	0.04%
2021/02/25	11	23.75	5	24.50	23.55	6	10,884	0.06%
2021/02/24	11	24.07	5	24.40	24.25	6	10,966	0.05%
2021/02/23	1	23.55	5	23.45	23.40	-4	10,839	-0.04%
2021/02/22	3	24.13	4	23.98	23.90	-1	10,788	-0.01%
2021/02/19	5	22.80	3	22.97	23.10	2	10,673	0.02%
2021/02/18	6	22.71	2	23.00	22.85	4	10,663	0.04%
2021/02/17	0	0.00	4.2	22.11	22.45	-4.2	10,550	-0.04%
2021/02/05	7	20.88	0	0.00	20.85	7	10,475	0.07%
2021/02/04	2	21.10	0	0.00	20.95	2	10,468	0.02%
2021/02/03	0	0.00	2	21.45	21.05	-2	10,451	-0.02%
2021/02/01	1	20.10	2	20.20	20.05	-1	10,433	-0.01%
2021/01/28	1	21.85	0	0.00	21.40	1	10,481	0.01%
2021/01/21	1	20.90	0	0.00	20.85	1	10,308	0.01%
2021/01/20	1	22.00	0	0.00	21.00	1	10,282	0.01%
2021/01/14	1	22.70	1	23.00	23.25	0	10,208	0.00%
2021/01/12	6	22.36	0	0.00	21.75	6	10,497	0.06%
2021/01/07	1	22.85	0	0.00	23.00	1	10,327	0.01%
2021/01/05	4	24.10	5	23.80	23.70	-1	10,140	-0.01%
2021/01/04	7	24.21	1	24.50	24.00	6	10,074	0.06%
2020/12/30	7	25.16	12	25.55	25.10	-5	9,864	-0.05%
2020/12/29	21	26.18	9	26.64	25.00	12	9,700	0.12%
2020/12/28	17	26.02	26.3	25.60	27.10	-9.3	9,191	-0.10%
2020/12/24	3	24.85	2	25.35	24.60	1	8,713	0.01%
2020/12/23	1	24.05	2	24.15	24.35	-1	8,513	-0.01%
2020/12/22	1	24.85	0	0.00	23.55	1	8,524	0.01%
2020/12/21	1	24.90	6	25.03	24.55	-5	8,407	-0.06%
2020/12/18	8	24.19	2	24.60	24.25	6	8,315	0.07%
2020/12/17	2	23.60	1.3	24.08	23.60	0.7	8,165	0.01%
2020/12/15	0	0.00	14	23.11	22.75	-14	7,936	-0.18%
2020/12/14	1	24.20	1	23.85	23.85	0	7,872	0.00%
2020/12/11	16	23.94	12	24.44	24.30	4	7,860	0.05%
2020/12/10	17	23.11	22	23.18	23.50	-5	7,593	-0.07%
2020/12/09	5	24.78	7	24.63	24.65	-2	7,409	-0.03%
2020/12/08	12	25.28	8	24.99	25.30	4	7,259	0.06%
2020/12/07	0	0.00	9	24.32	24.50	-9	6,682	-0.13%
2020/12/03	9	21.03	9	20.91	20.30	0	6,111	0.00%
2020/12/02	38	21.62	12	21.50	21.45	26	6,069	0.43%
2020/12/01	1	19.70	12	21.49	21.40	-11	6,135	-0.18%
2020/11/30	7	20.16	0	0.00	20.20	7	5,683	0.12%
2020/11/27	0	0.00	3	19.73	19.95	-3	5,517	-0.05%
2020/11/26	5	18.85	14	19.06	19.10	-9	5,195	-0.17%
2020/11/25	0	0.00	3	18.63	18.15	-3	4,977	-0.06%
2020/11/24	44	18.88	23	18.93	18.45	21	4,843	0.43%
2020/11/23	4	18.73	17.1	18.56	19.00	-13.1	4,156	-0.32%
2020/11/20	4	17.11	1	17.20	17.30	3	3,988	0.08%
2020/11/18	2	16.48	4	16.45	16.45	-2	3,954	-0.05%
2020/11/17	3	16.65	0	0.00	16.50	3	4,041	0.07%
2020/11/16	2	16.65	3	16.60	16.60	-1	4,140	-0.02%
2020/11/13	7	16.55	0	0.00	16.45	7	4,152	0.17%
2020/11/12	0.5	16.50	0	0.00	16.50	0.5	4,158	0.01%
2020/11/10	1	16.95	0	0.00	16.75	1	4,182	0.02%
2020/11/06	1	17.60	2	17.50	17.60	-1	4,154	-0.02%
2020/11/05	4	17.28	0	0.00	17.05	4	4,090	0.10%
2020/11/04	3	17.05	3	16.80	17.25	0	4,071	0.00%
2020/10/28	0	0.00	0.1	17.65	17.65	-0.1	4,385	0.00%
2020/10/27	1	17.85	0	0.00	17.70	1	4,427	0.02%
2020/10/22	2	18.80	0	0.00	18.35	2	4,398	0.05%
2020/10/21	8	19.30	7.5	19.17	19.00	0.5	4,391	0.01%
2020/10/20	42	20.34	36	20.24	19.85	6	4,334	0.14%
2020/10/19	0	0.00	0.8	19.05	19.05	-0.8	4,077	-0.02%
2020/10/14	0	0.00	5	17.61	17.65	-5	4,353	-0.11%
2020/10/08	1	17.20	0	0.00	17.20	1	4,954	0.02%
2020/10/07	3	18.03	2.4	17.84	17.50	0.6	5,256	0.01%
2020/10/06	0	0.00	0	17.20	17.30	0	5,375	0.00%
2020/09/30	6	15.95	6	16.65	16.45	0	5,467	0.00%
2020/09/28	0.3	17.05	6	18.18	17.05	-5.7	5,473	-0.10%
2020/09/16	2	9.41	0	0.00	9.41	2	5,542	0.04%
2020/09/15	10	9.71	0	0.00	9.69	10	5,444	0.18%
2020/09/14	0	0.00	6	9.79	10.15	-6	5,374	-0.11%
2020/09/11	3	9.49	0	0.00	9.50	3	5,211	0.06%
2020/09/10	2	9.86	1	9.82	9.80	1	5,174	0.02%
2020/09/09	3	9.98	0	0.00	9.99	3	5,154	0.06%
2020/09/07	0	0.00	1	10.05	10.05	-1	5,180	-0.02%
2020/09/03	0	0.00	5	10.20	10.25	-5	5,135	-0.10%
2020/09/02	5	10.40	0	0.00	10.15	5	5,144	0.10%
2020/08/27	0	0.00	12	10.40	10.25	-12	5,453	-0.22%
2020/08/26	13	10.89	12	11.12	10.60	1	5,289	0.02%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	4	9.95	5	10.22	10.30	-1	4,826	-0.02%
2020/08/21	2	9.29	0	0.00	9.38	2	4,749	0.04%
2020/08/20	2	9.00	2	9.32	9.22	0	4,736	0.00%
2020/08/19	1	10.10	0	0.00	9.94	1	4,687	0.02%
2020/08/18	1	9.86	1	9.89	9.87	0	4,663	0.00%
2020/08/17	0	0.00	1	9.90	9.94	-1	4,654	-0.02%
2020/08/13	2	9.92	0	0.00	9.86	2	4,635	0.04%
2020/08/12	8	9.89	0	0.00	10.10	8	4,617	0.17%
2020/08/11	1	10.35	9	9.97	10.40	-8	4,521	-0.18%
2020/08/10	4	9.59	31	9.60	9.46	-27	4,401	-0.61%
2020/08/07	9	9.73	3	9.77	9.66	6	4,395	0.14%
2020/08/06	9	9.81	0	0.00	9.74	9	4,390	0.21%
2020/08/05	0	0.00	5	9.81	9.85	-5	4,378	-0.11%
2020/08/04	3	9.79	0	0.00	9.77	3	4,363	0.07%
2020/08/03	12	9.76	0	0.00	9.77	12	4,362	0.28%
2020/07/31	0	0.00	2	10.03	9.97	-2	4,350	-0.05%
2020/07/30	4	9.98	6	10.00	9.99	-2	4,345	-0.05%
2020/07/29	4	10.03	5	9.90	9.82	-1	4,343	-0.02%
2020/07/28	6	9.93	5	9.88	9.51	1	4,339	0.02%
2020/07/27	8	10.23	0	0.00	10.10	8	4,318	0.19%
2020/07/24	5	10.63	1	10.65	10.45	4	4,274	0.09%
2020/07/23	4.1	10.94	4	11.58	11.05	0.1	4,198	0.00%
2020/07/22	2	10.65	0	0.00	11.00	2	4,048	0.05%
2020/07/21	0	0.00	20	9.92	10.60	-20	3,991	-0.50%
2020/07/20	20	9.95	0	0.00	10.10	20	3,962	0.50%
2020/07/17	0	0.00	2	10.10	9.95	-2	3,936	-0.05%
2020/07/16	3	10.30	116	10.29	10.35	-113	3,912	-2.89%	大賣/鉅額交易
2020/07/15	65	10.27	0	0.00	10.25	65	3,905	1.66%
2020/07/14	23	10.82	0	0.00	10.60	23	3,919	0.59%
2020/07/13	20	11.65	56	10.20	11.45	-36	3,884	-0.93%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	17	11.82	0	0.00	11.80	17	3,645	0.47%
2020/07/08	80	13.20	2	13.65	13.10	78	3,509	2.22%
2020/07/06	7	11.19	0	0.00	11.40	7	3,002	0.23%
2020/07/03	0	0.00	1	10.40	10.40	-1	2,902	-0.03%
2020/07/02	0	0.00	2	9.39	9.47	-2	2,592	-0.08%
2020/07/01	0	0.00	2	8.09	8.61	-2	2,418	-0.08%
2020/06/29	2	7.81	0	0.00	7.82	2	2,285	0.09%
2020/06/24	1	7.95	16	7.98	7.96	-15	2,243	-0.67%
2020/06/23	1	8.00	0	0.00	8.37	1	2,162	0.05%
2020/06/17	0	0.00	20	7.87	7.89	-20	2,033	-0.98%
2020/06/16	10	7.96	0	0.00	7.99	10	2,014	0.50%
2020/06/15	10	8.13	2	8.14	8.10	8	1,981	0.40%
2020/06/12	0	0.00	2	7.29	7.40	-2	1,893	-0.11%
2020/06/11	5	7.71	6	7.53	7.50	-1	1,869	-0.05%
2020/06/10	5	7.84	0	0.00	7.90	5	1,823	0.27%
2020/06/09	4	8.02	0	0.00	8.20	4	1,772	0.23%
2020/06/08	1	8.12	0	0.00	8.37	1	1,724	0.06%
2020/06/03	21	8.25	15	8.12	8.25	6	1,531	0.39%
2020/06/02	0	0.00	5	7.50	7.50	-5	1,238	-0.40%
2020/05/27	2	6.08	0	0.00	6.08	2	1,300	0.15%
2020/05/11	0	0.00	5	6.68	6.68	-5	1,390	-0.36%
2020/04/28	0	0.00	5	6.21	6.20	-5	1,285	-0.39%
2020/04/21	0	0.00	2	6.15	6.10	-2	1,293	-0.15%
2020/04/20	5	6.32	0	0.00	6.37	5	1,276	0.39%
2020/04/17	10	6.55	0	0.00	6.53	10	1,265	0.79%
2020/04/16	0	0.00	0.1	6.49	6.49	-0.1	1,214	-0.01%
2020/04/08	0	0.00	2	5.17	5.58	-2	1,136	-0.18%
2020/03/27	0	0.00	3	5.03	5.00	-3	1,218	-0.25%
2020/03/26	1	5.07	0	0.00	5.05	1	1,233	0.08%
2020/03/25	2	4.98	0	0.00	5.01	2	1,344	0.15%
2020/03/13	1	5.01	0	0.00	5.08	1	1,502	0.07%
2020/03/11	0	0.00	10	6.18	6.00	-10	1,485	-0.67%
2020/03/10	10	5.48	20	5.81	6.25	-10	1,484	-0.67%
2020/03/09	20	5.78	29	5.75	5.74	-9	1,484	-0.61%
2020/03/04	0	0.00	2	6.57	6.57	-2	1,436	-0.14%
2020/03/02	0	0.00	20	6.60	6.70	-20	1,393	-1.44%
2020/02/27	21	6.91	0	0.00	7.06	21	1,355	1.55%
2020/02/05	10	9.18	0	0.00	9.18	10	1,178	0.85%
2020/01/17	0	0.00	5	10.30	10.25	-5	1,183	-0.42%
2020/01/16	2	10.25	0	0.00	10.25	2	1,183	0.17%
2020/01/10	1	10.30	10	10.20	10.25	-9	1,187	-0.76%
2019/12/30	2	10.95	0	0.00	10.90	2	1,141	0.18%
2019/12/25	0	0.00	6	10.70	10.55	-6	1,041	-0.58%
2019/12/20	6	10.80	5	10.95	10.85	1	992	0.10%
2019/12/19	0	0.00	10	10.46	10.65	-10	869	-1.15%
2019/12/18	0	0.00	5	10.35	10.45	-5	815	-0.61%
2019/12/17	10	10.60	0	0.00	10.40	10	782	1.28%
2019/12/11	0	0.00	28	9.96	9.97	-28	702	-3.99%
2019/11/29	0	0.00	1	9.32	9.30	-1	643	-0.16%
2019/11/28	3	9.38	0	0.00	9.37	3	648	0.46%
2019/11/27	0	0.00	1	9.34	9.35	-1	643	-0.16%
2019/11/26	13	9.20	0	0.00	9.37	13	633	2.05%
2019/11/19	1	9.15	0	0.00	9.12	1	589	0.17%
2019/11/15	0	0.00	3	9.16	9.15	-3	583	-0.51%
2019/11/14	5	9.38	0	0.00	9.22	5	578	0.86%
2019/11/11	1	9.31	0	0.00	9.26	1	581	0.17%
2019/10/28	25	9.51	0	0.00	9.50	25	569	4.39%
2019/10/09	0	0.00	0.2	10.20	10.30	-0.2	742	-0.03%
2019/10/03	0	0.00	1	10.50	10.45	-1	781	-0.13%
2019/09/20	2	10.70	0	0.00	10.70	2	850	0.24%
2019/09/04	5	10.80	0	0.00	10.75	5	824	0.61%
2019/08/30	0	0.00	5	10.80	10.85	-5	864	-0.58%
2019/08/29	5	10.75	0	0.00	10.70	5	879	0.57%
2019/07/25	0	0.00	30	11.90	11.80	-30	1,249	-2.40%
2019/07/12	0	0.00	1	11.15	11.30	-1	1,064	-0.09%
2019/07/03	0	0.00	3	11.10	11.00	-3	1,099	-0.27%
2019/06/28	4	11.34	0	0.00	11.10	4	1,084	0.37%
2019/06/14	3	10.70	0	0.00	10.50	3	1,063	0.28%
2019/06/11	0	0.00	1	10.90	10.80	-1	1,067	-0.09%
2019/06/05	3	11.55	0	0.00	11.45	3	1,031	0.29%
2019/06/04	1	11.75	0	0.00	11.50	1	1,014	0.10%
2019/05/24	0	0.00	5	10.90	11.05	-5	913	-0.55%
2019/05/23	5	11.15	0	0.00	11.05	5	991	0.50%
2019/05/22	0	0.00	14	11.00	11.00	-14	908	-1.54%
2019/05/09	0	0.00	1	9.21	9.17	-1	808	-0.12%
2019/05/07	0	0.00	4	9.80	9.78	-4	790	-0.51%
2019/05/02	10	9.87	0	0.00	9.99	10	783	1.28%
2019/04/26	0	0.00	11	9.96	9.99	-11	779	-1.41%
2019/04/25	0	0.00	1	10.05	10.05	-1	771	-0.13%
2019/04/24	5	10.10	0	0.00	10.05	5	770	0.65%
2019/04/19	10	10.05	0	0.00	10.20	10	757	1.32%
2019/04/17	0	0.00	18	10.52	10.60	-18	731	-2.46%
2019/04/16	10	10.00	5	10.05	10.05	5	697	0.72%
2019/04/15	2	9.98	0	0.00	9.99	2	688	0.29%
2019/04/11	0	0.00	1	10.10	10.05	-1	681	-0.15%
2019/04/10	3	10.05	0	0.00	10.05	3	678	0.44%
2019/03/26	0	0.00	5	10.25	10.25	-5	723	-0.69%
2019/03/25	5	10.10	0	0.00	10.25	5	738	0.68%
2019/03/21	3	10.45	0	0.00	10.50	3	774	0.39%
2019/03/20	0	0.00	10	10.60	10.60	-10	778	-1.28%
2019/03/07	0	0.00	1	10.80	10.70	-1	765	-0.13%
2019/03/04	0	0.00	1	10.75	10.80	-1	746	-0.13%
2019/02/27	2	11.03	3	11.05	11.00	-1	736	-0.14%
2019/02/26	13	11.15	0	0.00	11.05	13	724	1.79%
2019/02/22	1	10.90	0	0.00	11.40	1	666	0.15%
2018/12/19	0	0.00	5	10.30	10.80	-5	523	-0.95%
2018/12/17	5	10.00	12	10.24	10.40	-7	484	-1.45%
2018/12/05	2	9.17	0	0.00	9.20	2	458	0.44%
2018/12/03	3	9.30	0	0.00	9.30	3	493	0.61%
2018/11/29	4	9.50	0	0.00	9.37	4	488	0.82%
2018/11/05	0	0.00	2	8.81	8.78	-2	651	-0.31%
2018/09/21	4	11.55	0	0.00	11.65	4	1,067	0.37%
2018/09/14	3	11.50	0	0.00	11.50	3	1,112	0.27%
2018/09/10	2	11.60	0	0.00	11.60	2	1,190	0.17%
2018/09/06	0	0.00	5	12.45	12.55	-5	1,217	-0.41%
2018/08/31	5	12.40	0	0.00	12.45	5	1,318	0.38%
2018/08/24	3	12.20	2	12.30	12.25	1	1,629	0.06%
2018/08/23	2	12.30	0	0.00	12.30	2	1,753	0.11%
2018/08/17	1	12.35	0	0.00	12.25	1	2,564	0.04%
2018/08/16	1	12.35	0	0.00	12.50	1	2,570	0.04%
2018/08/06	0	0.00	1	13.85	13.85	-1	2,600	-0.04%
2018/08/02	1	14.50	0	0.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	3	14.35	14.35	-3	2,596	-0.12%
2018/07/20	5	13.80	0	0.00	13.80	5	2,530	0.20%
2018/07/16	0	0.00	9	14.71	14.60	-9	2,467	-0.36%
2018/07/06	0	0.00	3	12.00	12.30	-3	2,349	-0.13%
2018/07/04	0	0.00	10	12.60	12.65	-10	2,348	-0.43%
2018/06/21	0	0.00	3	13.85	13.60	-3	2,346	-0.13%
2018/06/20	6	13.63	5	13.90	13.60	1	2,352	0.04%
2018/06/19	0	0.00	22	14.59	14.30	-22	2,312	-0.95%
2018/06/14	2	14.30	7	14.14	14.15	-5	2,251	-0.22%
2018/06/13	3	14.20	3	14.05	14.00	0	2,246	0.00%
2018/06/12	7	14.25	7	14.40	14.20	0	2,234	0.00%
2018/06/07	5	14.75	12	14.96	14.80	-7	2,186	-0.32%
2018/06/06	1	14.85	0	0.00	15.10	1	2,157	0.05%
2018/06/05	5	14.50	3	14.70	14.70	2	2,088	0.10%
2018/06/04	10	15.05	4	14.85	14.70	6	2,062	0.29%
2018/06/01	4	14.20	10	14.42	14.30	-6	2,029	-0.30%
2018/05/31	26	15.02	20	14.81	14.70	6	1,961	0.31%
2018/05/30	32	15.07	19	15.10	15.35	13	1,847	0.70%
2018/05/29	21	14.98	9	14.91	15.70	12	1,679	0.71%
2018/05/28	9	13.88	3	13.18	14.30	6	1,306	0.46%
2018/05/25	3	12.95	0	0.00	13.05	3	1,166	0.26%
2018/05/23	5	12.30	2	12.35	12.30	3	1,086	0.28%
2018/05/22	2	12.60	5	12.65	12.65	-3	1,056	-0.28%
2018/05/18	0	0.00	14	11.54	11.50	-14	1,036	-1.35%
2018/05/16	3	11.82	1	11.65	11.80	2	1,059	0.19%
2018/05/15	0	0.00	1	11.50	11.55	-1	1,050	-0.10%
2018/05/14	1	11.60	0	0.00	11.40	1	1,110	0.09%
2018/05/11	0	0.00	2	11.40	11.50	-2	1,137	-0.18%
2018/05/09	0	0.00	1	11.05	11.55	-1	1,135	-0.09%
2018/05/08	1	10.70	0	0.00	10.85	1	1,139	0.09%
2018/04/30	0	0.00	0	10.90	10.90	0	1,382	0.00%
2018/04/19	0	0.00	2	11.65	11.65	-2	1,739	-0.11%
2018/04/18	2	11.45	0	0.00	11.65	2	1,756	0.11%
2018/04/17	0	0.00	10	11.50	11.40	-10	1,764	-0.57%
2018/04/16	2	12.05	12	11.95	11.80	-10	1,784	-0.56%
2018/04/12	3	11.80	2	11.70	11.90	1	1,888	0.05%
2018/04/11	0	11.70	3	11.75	11.75	-3	1,974	-0.15%
2018/04/10	35	11.70	0	0.00	11.80	35	2,199	1.59%
2018/04/03	3	11.85	0	0.00	11.95	3	2,253	0.13%
2018/04/02	3	11.90	0	0.00	11.90	3	2,296	0.13%
2018/03/29	0	0.00	16	12.10	12.00	-16	2,775	-0.58%
2018/03/22	0	0.00	3	13.00	12.90	-3	2,825	-0.11%
2018/03/20	3	13.00	0	0.00	12.95	3	2,832	0.11%
2018/03/19	0	0.00	8	13.00	12.95	-8	2,843	-0.28%
2018/03/16	7	12.96	0	0.00	12.90	7	2,854	0.25%
2018/03/15	0	0.00	10	13.00	13.10	-10	2,871	-0.35%
2018/03/14	5	13.10	0	0.00	13.00	5	2,899	0.17%
2018/03/13	5	12.90	0	0.00	12.85	5	2,915	0.17%
2018/03/12	18	12.88	0	0.00	12.80	18	2,938	0.61%
2018/03/08	2	12.95	0	0.00	12.95	2	3,025	0.07%
2018/02/07	0	0.00	10	14.10	13.95	-10	3,590	-0.28%
2018/02/06	2	14.25	0	0.00	13.60	2	3,657	0.05%
2018/02/02	10	15.60	2	15.45	15.40	8	3,765	0.21%
2018/01/30	5	15.80	0	0.00	15.70	5	3,919	0.13%
2018/01/29	12	15.97	11	16.10	16.15	1	3,953	0.03%
2018/01/23	11	15.92	11	15.90	15.85	0	4,214	0.00%
2018/01/19	8	15.33	0	0.00	15.20	8	4,505	0.18%
2018/01/18	3	15.65	30	15.60	15.55	-27	4,836	-0.56%
2018/01/17	2	15.90	0	0.00	15.75	2	4,940	0.04%
2018/01/16	8	16.04	1	16.10	15.95	7	4,929	0.14%
2018/01/10	9	15.20	0	0.00	15.15	9	5,052	0.18%
2018/01/09	5	15.52	40	15.30	15.35	-35	5,136	-0.68%
2018/01/08	9	15.71	95	15.52	15.50	-86	5,334	-1.61%
2018/01/05	10	16.15	10	16.13	16.10	0	5,345	0.00%
2018/01/04	0	0.00	14	16.48	16.80	-14	5,258	-0.27%
2018/01/03	5	15.40	5	15.45	15.50	0	5,045	0.00%