鈺創 (5351)-元大-博愛券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.45
漲跌
▼0.10
漲幅
-0.21%
成交量
2,247張
產業
上櫃半導體類股
842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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	47.61	1	47.95	47.45	0.1	6,198	0.00%
2024/04/25	2	47.70	0	48.25	47.55	2	6,268	0.03%
2024/04/24	7.3	48.76	7.6	48.95	48.20	-0.3	6,378	-0.01%
2024/04/23	1.1	47.78	24	47.01	47.00	-22.9	6,497	-0.35%
2024/04/22	2.7	45.11	0	0.00	44.05	2.7	6,937	0.04%
2024/04/19	4.2	46.52	11.5	45.34	45.50	-7.3	7,481	-0.10%
2024/04/18	125.2	48.24	114.1	48.23	48.20	11.1	7,501	0.15%	大買/大賣/
2024/04/17	106.2	48.31	102.2	48.31	48.50	4	7,725	0.05%	大買/大賣/
2024/04/16	118.2	48.42	97.3	47.98	47.60	20.9	7,773	0.27%	大買/
2024/04/15	22.2	51.42	17.6	50.74	50.20	4.6	7,719	0.06%
2024/04/12	42	54.42	29.3	53.26	53.00	12.7	7,663	0.17%
2024/04/11	2.1	52.03	23	52.49	52.40	-20.9	7,305	-0.29%
2024/04/10	6	53.57	10	53.69	52.50	-4	7,296	-0.06%
2024/04/09	4.1	51.86	5	52.08	52.40	-0.9	7,184	-0.01%
2024/04/08	11	51.95	0	0.00	51.80	11	7,232	0.15%
2024/04/03	16	52.37	0	0.00	52.10	16	7,337	0.22%
2024/04/02	6.1	52.80	7.4	52.94	52.80	-1.3	7,671	-0.02%
2024/04/01	8.1	52.79	9	53.09	52.90	-0.9	7,783	-0.01%
2024/03/29	5.1	51.49	5	52.00	50.80	0.1	7,734	0.00%
2024/03/28	0	0.00	2.1	51.11	50.90	-2.1	7,748	-0.03%
2024/03/27	1	52.10	8	52.35	52.00	-7	7,800	-0.09%
2024/03/26	1	51.90	4.5	52.08	52.00	-3.5	7,791	-0.04%
2024/03/25	4	51.45	18	51.42	51.70	-14	7,732	-0.18%
2024/03/22	4.3	50.66	7.1	51.28	50.40	-2.8	7,963	-0.04%
2024/03/21	4.1	50.38	3	50.60	50.50	1.1	8,142	0.01%
2024/03/20	1.1	48.88	2.6	49.42	50.20	-1.5	8,284	-0.02%
2024/03/19	0.1	48.75	0	0.00	48.60	0.1	8,636	0.00%
2024/03/18	2.6	48.42	0	0.00	48.60	2.6	8,724	0.03%
2024/03/15	3.6	48.68	1.2	48.90	48.45	2.4	8,966	0.03%
2024/03/14	0.9	49.55	2.4	48.73	49.35	-1.5	9,565	-0.02%
2024/03/13	11.7	49.22	6.4	49.62	49.05	5.3	10,178	0.05%
2024/03/12	6	50.97	1.1	50.99	51.00	4.9	10,233	0.05%
2024/03/11	6.6	50.30	9.3	50.45	51.00	-2.7	10,345	-0.03%
2024/03/08	5	49.28	3.8	49.52	49.00	1.2	10,442	0.01%
2024/03/07	7.2	50.12	3	49.78	49.50	4.2	10,625	0.04%
2024/03/06	5.6	50.70	1.8	50.84	50.60	3.8	10,930	0.03%
2024/03/05	16.8	51.90	14.3	51.61	51.40	2.5	11,163	0.02%
2024/03/04	13.7	53.45	17.2	53.28	52.70	-3.5	11,588	-0.03%
2024/03/01	24.6	53.95	4	54.63	52.80	20.6	12,189	0.17%
2024/02/29	63	53.82	41	53.57	53.80	22	12,476	0.18%
2024/02/27	273	53.56	38.6	53.77	54.00	234.4	13,345	1.76%	大買/鉅額交易
2024/02/26	35.7	52.23	63.3	52.65	53.50	-27.6	14,202	-0.19%
2024/02/23	20	52.61	19.2	52.00	51.30	0.8	14,639	0.01%
2024/02/22	15	52.92	2.5	52.25	52.10	12.5	15,525	0.08%
2024/02/21	6	52.47	7	52.66	52.30	-1	15,791	-0.01%
2024/02/20	31	53.21	21	53.58	52.60	10	15,766	0.06%
2024/02/19	3	50.93	19.8	50.93	51.30	-16.8	15,552	-0.11%
2024/02/16	18	50.52	22.3	50.78	50.80	-4.3	15,717	-0.03%
2024/02/15	18.6	48.54	4	48.64	48.55	14.6	15,673	0.09%
2024/02/05	5.3	48.15	16	48.32	48.00	-10.7	15,706	-0.07%
2024/02/02	21.1	50.37	0.2	50.60	50.30	20.9	15,581	0.13%
2024/02/01	15	50.86	0.2	51.40	50.80	14.8	15,532	0.10%
2024/01/31	2	51.15	0	0.00	51.20	2	15,580	0.01%
2024/01/30	3.1	51.18	1.8	51.32	51.30	1.3	15,725	0.01%
2024/01/29	0.2	51.90	1.4	51.98	51.90	-1.2	15,783	-0.01%
2024/01/26	1	52.10	3	51.40	51.30	-2	15,783	-0.01%
2024/01/25	4	51.73	0	0.00	51.50	4	15,778	0.03%
2024/01/24	7	53.14	1	53.10	52.60	6	15,725	0.04%
2024/01/23	3	53.90	4	54.13	53.70	-1	15,682	-0.01%
2024/01/22	2	53.20	25.1	53.25	54.20	-23.1	15,614	-0.15%
2024/01/19	48	52.92	2.5	52.60	52.20	45.5	15,520	0.29%
2024/01/18	34	52.66	32.6	52.86	52.40	1.4	15,507	0.01%
2024/01/17	10.2	53.30	10.1	53.37	53.50	0.1	15,608	0.00%
2024/01/16	20.8	55.11	46	55.27	54.30	-25.2	15,416	-0.16%
2024/01/15	46.1	55.91	46	56.31	57.20	0.1	14,896	0.00%
2024/01/12	5.2	53.23	8	53.33	52.90	-2.8	14,331	-0.02%
2024/01/11	45.7	53.41	40	53.62	53.20	5.7	14,254	0.04%
2024/01/10	8.1	51.94	14	52.06	52.00	-5.9	14,077	-0.04%
2024/01/09	0.1	51.10	1.2	50.83	51.20	-1.1	14,025	-0.01%
2024/01/08	9	52.34	11	52.40	51.60	-2	13,983	-0.01%
2024/01/05	0.4	51.63	2.4	51.46	51.70	-2	13,948	-0.01%
2024/01/04	2	50.75	1	50.90	50.60	1	13,983	0.01%
2024/01/03	1.1	51.58	13	52.24	51.20	-11.9	14,039	-0.08%
2024/01/02	4.4	52.83	4	52.70	52.50	0.4	14,051	0.00%
2023/12/29	33	53.82	4	53.83	54.00	29	13,970	0.21%
2023/12/28	45	53.95	13.7	54.01	53.80	31.3	13,852	0.23%
2023/12/27	8.2	52.82	20	53.03	53.20	-11.8	13,525	-0.09%
2023/12/26	11	51.79	25	51.82	51.60	-14	13,390	-0.10%
2023/12/25	9	51.23	1	51.10	50.80	8	13,279	0.06%
2023/12/22	88	51.88	31	51.40	51.10	57	13,230	0.43%
2023/12/21	2	50.41	5	50.70	50.70	-3	13,182	-0.02%
2023/12/20	4	51.38	52	51.10	51.00	-48	13,115	-0.37%
2023/12/19	128.3	52.02	74.1	51.08	51.00	54.2	13,050	0.42%	大買/
2023/12/18	5	53.60	9	53.58	53.50	-4	12,753	-0.03%
2023/12/15	13.2	53.39	21	52.47	52.50	-7.8	12,512	-0.06%
2023/12/14	26	54.84	75	55.39	53.20	-49	12,311	-0.40%
2023/12/13	59.6	53.78	12	53.57	53.60	47.6	11,917	0.40%
2023/12/12	8.1	54.63	5	53.14	53.30	3	11,899	0.03%
2023/12/11	104.3	54.86	45	54.83	53.90	59.3	11,702	0.51%	大買/
2023/12/08	76	51.61	82.1	52.57	53.80	-6.1	11,084	-0.05%
2023/12/07	163	50.99	1	50.20	49.80	162	10,438	1.55%	大買/鉅額交易
2023/12/06	54	50.32	53.2	51.28	51.00	0.8	10,354	0.01%
2023/12/05	61	50.71	1	50.50	50.00	60	10,287	0.58%
2023/12/04	163	51.89	8	51.41	51.10	155	10,257	1.51%	大買/鉅額交易
2023/12/01	97.5	53.43	21	53.62	52.80	76.4	10,127	0.75%
2023/11/30	9	53.46	11	53.70	53.10	-2	9,951	-0.02%
2023/11/29	246	52.57	21	52.92	53.80	225	9,716	2.32%	大買/鉅額交易
2023/11/28	35.1	51.91	41.1	52.77	52.60	-6.1	9,245	-0.07%
2023/11/27	20	51.45	21	51.48	50.40	-1	8,622	-0.01%
2023/11/24	73.7	54.27	86.9	54.23	53.50	-13.2	8,249	-0.16%
2023/11/22	43	49.48	57.7	49.85	50.20	-14.7	5,951	-0.25%
2023/11/21	103	49.73	77	49.46	48.20	26	5,352	0.48%	大買/
2023/11/20	15	45.87	35.4	47.18	47.95	-20.4	4,382	-0.47%
2023/11/17	2	43.70	2	43.55	43.60	0	4,030	0.00%
2023/11/16	2	44.00	2	43.65	43.50	0	3,995	0.00%
2023/11/15	24	44.86	20	44.50	43.95	4	3,944	0.10%
2023/11/14	4	43.79	5	43.88	43.95	-1	3,733	-0.03%
2023/11/13	12	43.58	4	43.61	44.00	8	3,665	0.22%
2023/11/10	8	43.13	3	43.30	42.45	5	3,600	0.14%
2023/11/09	1.4	42.99	2	42.48	42.60	-0.6	3,570	-0.02%
2023/11/08	4	42.98	3	43.00	42.90	1	3,588	0.03%
2023/11/07	10	43.96	13.1	43.87	43.95	-3.1	3,510	-0.09%
2023/11/06	6	43.42	0	0.00	43.60	6	3,345	0.18%
2023/11/03	1	41.85	0	0.00	41.70	1	3,265	0.03%
2023/11/02	1.5	41.74	2	42.33	42.15	-0.5	3,269	-0.01%
2023/11/01	3	41.87	0	0.00	41.40	3	3,258	0.09%
2023/10/31	1	41.60	1.1	41.00	40.80	-0.1	3,246	0.00%
2023/10/27	3	42.17	1	41.90	41.25	2	3,223	0.06%
2023/10/26	3.2	42.77	3	42.67	41.80	0.2	3,250	0.01%
2023/10/25	19	43.67	15.5	43.99	43.85	3.5	3,251	0.11%
2023/10/24	0.5	40.80	0	0.00	41.10	0.5	3,342	0.01%
2023/10/23	0	0.00	23	41.22	41.15	-23	3,448	-0.67%
2023/10/19	1	41.50	2	42.25	41.90	-1	3,520	-0.03%
2023/10/18	7	42.86	4.3	42.41	42.20	2.7	3,518	0.08%
2023/10/17	1.1	43.27	1	42.70	42.30	0.1	3,517	0.00%
2023/10/16	2	42.18	0	0.00	42.10	2	3,665	0.05%
2023/10/13	1	43.15	3	43.35	43.15	-2	3,695	-0.06%
2023/10/12	2.1	42.49	8	43.59	43.75	-5.9	3,758	-0.16%
2023/10/11	6	42.86	1.6	43.55	42.05	4.4	3,735	0.12%
2023/10/06	0	0.00	3	42.99	43.45	-3	3,671	-0.08%
2023/10/05	0	41.85	0	0.00	41.35	0	3,598	0.00%
2023/10/04	1	41.60	1	41.90	41.55	0	3,606	0.00%
2023/10/03	1.4	42.55	1	43.20	42.05	0.4	3,598	0.01%
2023/10/02	0	0.00	2	41.85	41.60	-2	3,557	-0.06%
2023/09/27	0	0.00	1	39.65	39.80	-1	3,515	-0.03%
2023/09/26	18	40.54	16	40.01	40.00	2	3,531	0.06%
2023/09/25	1	41.95	0.3	41.60	41.85	0.7	3,493	0.02%
2023/09/22	2.1	41.47	0	0.00	42.00	2.1	3,505	0.06%
2023/09/20	0	0.00	1	42.80	42.40	-1	3,521	-0.03%
2023/09/19	0	0.00	0.4	42.75	42.65	-0.4	3,549	-0.01%
2023/09/18	1	43.20	0.2	43.65	43.15	0.8	3,554	0.02%
2023/09/15	2.3	44.18	6	43.83	43.95	-3.7	3,572	-0.10%
2023/09/14	2	43.00	4	42.93	43.25	-2	3,515	-0.06%
2023/09/13	0	0.00	5	42.20	41.50	-5	3,505	-0.14%
2023/09/11	1.2	41.95	0	0.00	41.80	1.2	3,617	0.03%
2023/09/08	6	42.77	0.7	43.12	42.35	5.3	3,684	0.14%
2023/09/07	1.4	44.07	5	44.02	44.10	-3.6	3,710	-0.10%
2023/09/06	2	44.45	2.3	43.47	43.50	-0.3	3,614	-0.01%
2023/09/05	9	43.93	13	44.12	43.40	-4	3,523	-0.11%
2023/09/01	0.2	41.50	0	0.00	41.15	0.2	3,293	0.01%
2023/08/31	1	42.40	2	42.38	41.35	-1	3,266	-0.03%
2023/08/30	3	41.02	1	40.90	40.70	2	3,207	0.06%
2023/08/29	0.1	39.70	3	39.75	39.65	-2.9	3,229	-0.09%
2023/08/28	4.3	39.06	4	38.90	38.95	0.3	3,278	0.01%
2023/08/25	0	0.00	1	39.40	39.00	-1	3,489	-0.03%
2023/08/24	2	39.13	0	0.00	38.95	2	3,530	0.06%
2023/08/23	0	0.00	0	39.05	38.95	0	3,612	0.00%
2023/08/22	0	0.00	0.1	39.40	38.90	-0.1	3,634	0.00%
2023/08/21	0	0.00	2	39.70	39.50	-2	3,662	-0.05%
2023/08/18	0	0.00	3.2	39.89	39.85	-3.2	3,675	-0.09%
2023/08/17	0	0.00	1	40.25	40.20	-1	3,728	-0.03%
2023/08/16	0.2	39.63	0	0.00	39.70	0.2	3,749	0.01%
2023/08/15	0.2	39.05	1	39.00	39.10	-0.8	3,762	-0.02%
2023/08/14	4.2	38.88	11	39.55	38.20	-6.9	3,789	-0.18%
2023/08/11	0.2	40.42	0	0.00	40.25	0.2	3,911	0.01%
2023/08/10	2	40.10	3	40.45	40.25	-1	3,960	-0.03%
2023/08/09	0	0.00	2.3	40.81	40.90	-2.3	3,957	-0.06%
2023/08/08	0.1	41.80	1	41.80	41.60	-0.9	3,959	-0.02%
2023/08/07	1.1	41.43	2.1	41.90	41.95	-1	3,956	-0.02%
2023/08/04	1	40.95	1	41.03	40.90	0	3,960	0.00%
2023/08/02	4.2	42.56	0.3	41.25	41.15	3.8	3,987	0.10%
2023/08/01	3	42.40	1.5	42.78	42.25	1.6	3,964	0.04%
2023/07/31	13	44.38	10.2	42.59	42.65	2.8	3,998	0.07%
2023/07/28	8	44.34	5	44.10	44.00	3	3,989	0.08%
2023/07/27	17.1	45.33	16.1	45.13	45.00	1	3,924	0.02%
2023/07/26	5.8	43.56	14.1	43.13	43.70	-8.3	3,610	-0.23%
2023/07/25	11.6	43.58	10	43.47	42.60	1.6	3,529	0.04%
2023/07/24	4	43.31	3.4	43.15	43.25	0.6	3,515	0.02%
2023/07/21	2	42.88	7.1	42.63	42.70	-5.1	3,497	-0.15%
2023/07/20	10	43.55	2.4	43.57	43.35	7.7	3,532	0.22%
2023/07/19	15	43.47	11	43.51	43.20	4	3,479	0.11%
2023/07/18	8	41.49	1.2	41.78	41.50	6.9	3,366	0.20%
2023/07/17	11	42.15	0.2	42.20	42.10	10.9	3,377	0.32%
2023/07/14	0.1	41.10	0	42.00	42.05	0.1	3,321	0.00%
2023/07/13	3.2	40.39	1.4	40.19	40.60	1.8	3,311	0.05%
2023/07/12	17.1	40.99	5.1	40.84	40.10	12	3,328	0.36%
2023/07/11	5	40.81	0	0.00	40.60	5	3,377	0.15%
2023/07/10	1.1	40.60	2	40.63	40.60	-0.9	3,564	-0.03%
2023/07/07	1	40.90	4.4	41.00	40.90	-3.4	3,764	-0.09%
2023/07/06	1.1	42.11	1.1	41.65	41.80	0	3,989	0.00%
2023/07/05	2.3	42.48	1.1	42.40	42.00	1.2	4,029	0.03%
2023/07/04	3	41.75	3	42.17	41.90	0	4,106	0.00%
2023/06/30	0	42.30	0.1	42.00	42.35	-0.1	4,395	0.00%
2023/06/29	0.4	42.40	0	42.45	42.15	0.4	4,523	0.01%
2023/06/28	0.3	42.12	0	0.00	41.70	0.3	4,534	0.01%
2023/06/27	3.3	42.05	4.2	42.31	41.65	-0.9	4,594	-0.02%
2023/06/26	0	0.00	1.6	42.68	42.65	-1.6	4,655	-0.03%
2023/06/21	5.2	43.81	5	43.82	43.70	0.2	4,823	0.00%
2023/06/20	0.2	44.60	4	44.64	44.55	-3.8	5,025	-0.08%
2023/06/19	2.9	44.80	0	0.00	44.45	2.9	5,051	0.06%
2023/06/16	5.3	45.95	3	46.00	45.60	2.3	5,065	0.04%
2023/06/15	0	0.00	1	45.75	45.50	-1	5,010	-0.02%
2023/06/14	6	45.80	6	45.71	45.45	0	4,990	0.00%
2023/06/13	2	45.35	9.5	45.03	44.95	-7.5	4,966	-0.15%
2023/06/12	0.1	43.55	0	0.00	43.40	0.1	4,893	0.00%
2023/06/09	1	43.41	1	43.30	44.20	0	4,924	0.00%
2023/06/08	0.1	43.30	0	0.00	43.20	0.1	4,968	0.00%
2023/06/07	0	0.00	1	43.80	44.20	-1	5,035	-0.02%
2023/06/06	0.3	44.00	0	0.00	43.40	0.3	5,144	0.01%
2023/06/05	4.5	44.49	1	44.80	44.55	3.5	5,204	0.07%
2023/06/02	7	44.10	7	44.50	43.75	0	5,230	0.00%
2023/06/01	1	45.00	1	44.70	44.15	0	5,248	0.00%
2023/05/31	9	45.48	11	45.86	45.30	-2	5,333	-0.04%
2023/05/30	3	43.87	8.1	44.07	43.90	-5.1	5,180	-0.10%
2023/05/29	1.3	44.23	8	43.97	44.30	-6.7	5,156	-0.13%
2023/05/26	0	0.00	6	43.10	42.30	-6	5,175	-0.12%
2023/05/25	3	43.32	7	43.23	42.95	-4	5,220	-0.08%
2023/05/24	1	43.15	4	43.08	42.90	-3	5,232	-0.06%
2023/05/23	10	43.53	29	43.28	43.15	-19	5,274	-0.36%
2023/05/19	10	42.04	6.1	42.13	41.70	3.9	5,344	0.07%
2023/05/18	1	42.85	3.1	42.50	42.35	-2.1	5,411	-0.04%
2023/05/17	25	42.57	4	42.69	42.70	21	5,412	0.39%
2023/05/12	0.3	40.10	0	0.00	40.95	0.3	5,382	0.01%
2023/05/11	1	39.85	0	0.00	39.80	1	5,460	0.02%
2023/05/10	0	0.00	10	40.33	40.55	-10	5,578	-0.18%
2023/05/09	3	40.35	0.1	40.40	40.30	2.9	5,652	0.05%
2023/05/08	0.2	41.02	0	0.00	40.75	0.2	5,775	0.00%
2023/05/05	1.2	41.08	1	41.30	40.55	0.2	6,488	0.00%
2023/05/04	9.1	41.05	0.3	41.30	41.00	8.9	6,814	0.13%
2023/05/03	4	42.43	2.2	42.18	42.05	1.8	6,917	0.03%
2023/05/02	3.4	43.38	1	43.40	43.25	2.4	7,043	0.03%
2023/04/28	3.3	43.29	2	43.05	43.05	1.3	7,117	0.02%
2023/04/27	0	0.00	1	42.15	41.85	-1	7,096	-0.01%
2023/04/26	0.1	41.50	3	40.47	41.40	-2.9	7,073	-0.04%
2023/04/25	8.4	41.90	0.1	41.65	41.55	8.3	7,110	0.12%
2023/04/24	1.1	43.77	1.1	43.54	43.55	0	7,090	0.00%
2023/04/21	3	45.07	0	0.00	44.25	3	7,131	0.04%
2023/04/20	5	45.66	3	45.70	45.55	2	7,194	0.03%
2023/04/19	1	46.35	2.1	46.44	46.25	-1.1	7,245	-0.02%
2023/04/18	0	0.00	7	47.10	46.25	-7	7,313	-0.10%
2023/04/17	6	46.73	0	0.00	46.55	6	7,442	0.08%
2023/04/14	2	47.40	2	46.78	46.75	0	7,485	0.00%
2023/04/13	12	48.50	9.7	48.01	47.15	2.3	7,464	0.03%
2023/04/12	8.2	48.55	7	49.05	49.45	1.2	7,295	0.02%
2023/04/11	9	48.38	13.1	47.86	48.40	-4.1	7,151	-0.06%
2023/04/10	7	46.40	2	46.65	46.45	5	7,133	0.07%
2023/04/07	4	47.51	7	47.59	47.25	-3	7,124	-0.04%
2023/04/06	1	47.50	0	0.00	47.05	1	7,073	0.01%
2023/03/31	9.1	47.62	12	47.68	47.40	-2.9	7,123	-0.04%
2023/03/30	1	47.30	9	46.77	46.60	-8	6,883	-0.12%
2023/03/29	3.1	44.91	3	45.15	45.30	0.1	6,775	0.00%
2023/03/28	1	45.65	6	46.42	45.00	-5	6,792	-0.07%
2023/03/27	20.1	47.55	36	46.77	46.40	-15.9	6,758	-0.24%
2023/03/24	15.1	47.73	11	47.50	47.55	4.1	6,749	0.06%
2023/03/23	26.6	46.58	18	46.58	47.25	8.6	6,585	0.13%
2023/03/22	6	44.95	1	44.85	44.60	5	6,383	0.08%
2023/03/21	2	44.03	6	44.33	44.50	-4	6,379	-0.06%
2023/03/20	1	43.20	0	0.00	43.75	1	6,379	0.02%
2023/03/17	4.3	42.93	0	0.00	42.40	4.3	6,415	0.07%
2023/03/16	4	42.18	6	42.60	42.20	-2	6,449	-0.03%
2023/03/15	0.1	43.98	3	44.50	43.55	-2.9	6,491	-0.04%
2023/03/14	10.2	44.07	2.2	43.82	43.75	8	6,575	0.12%
2023/03/13	5.1	44.55	22.1	44.01	44.80	-17	6,666	-0.26%
2023/03/10	8	46.73	50.2	45.68	45.50	-42.2	6,818	-0.62%
2023/03/09	7.3	48.79	13.2	48.83	47.50	-6	7,277	-0.08%
2023/03/08	3	48.47	3.3	48.40	48.35	-0.3	7,514	0.00%
2023/03/07	7.3	48.41	30	48.35	48.35	-22.8	7,530	-0.30%
2023/03/06	4.1	48.49	12.5	48.30	48.10	-8.4	7,537	-0.11%
2023/03/03	23	47.92	9.2	47.87	48.05	13.9	7,607	0.18%
2023/03/02	4	47.37	1	47.75	47.15	3	7,653	0.04%
2023/03/01	1	46.70	0	47.14	46.95	1	7,783	0.01%
2023/02/24	18.1	47.84	2	46.88	47.20	16	8,332	0.19%
2023/02/23	2	48.02	14.8	48.00	48.00	-12.8	8,294	-0.15%
2023/02/22	3	46.90	2	46.95	47.00	1	8,496	0.01%
2023/02/21	13	48.08	14.2	47.91	47.75	-1.2	8,597	-0.01%
2023/02/20	12	48.19	8	47.95	47.80	4	8,852	0.05%
2023/02/17	1	47.00	5	47.56	47.75	-4	8,914	-0.04%
2023/02/16	1	47.27	11	47.13	47.70	-10	8,979	-0.11%
2023/02/15	6.1	45.85	2	46.25	45.85	4.1	9,173	0.04%
2023/02/14	8	46.74	6	46.72	46.40	2	9,329	0.02%
2023/02/13	6	46.02	4.5	45.82	45.65	1.5	9,510	0.02%
2023/02/10	5	46.79	2	47.26	46.25	3	10,012	0.03%
2023/02/09	3	47.98	15	47.42	47.40	-12	10,143	-0.12%
2023/02/08	8.1	48.69	4.1	48.55	48.25	3.9	10,137	0.04%
2023/02/07	12.7	47.95	5	48.00	48.05	7.7	10,081	0.08%
2023/02/06	21	47.96	17.1	47.90	48.00	4	10,100	0.04%
2023/02/03	51	48.64	58.2	48.27	48.00	-7.2	10,088	-0.07%
2023/02/02	33	46.91	35.1	46.92	46.95	-2.1	9,773	-0.02%
2023/02/01	13	45.18	6	44.56	44.85	7	9,861	0.07%
2023/01/31	8	44.64	4	44.59	45.10	4	10,004	0.04%
2023/01/30	3	43.55	2	43.85	43.55	1	9,899	0.01%
2023/01/17	5	41.59	0	0.00	41.55	5	9,854	0.05%
2023/01/16	0	0.00	0.2	41.90	41.60	-0.2	9,901	0.00%
2023/01/13	5	43.42	6	42.67	42.15	-1	9,912	-0.01%
2023/01/12	2	43.70	2.2	43.33	42.65	-0.2	9,879	0.00%
2023/01/11	0	0.00	1	43.20	43.40	-1	9,875	-0.01%
2023/01/10	10.8	44.06	5	43.60	43.20	5.8	9,870	0.06%
2023/01/09	2	43.60	3	44.00	43.10	-1	9,794	-0.01%
2023/01/06	8	43.03	9	42.78	42.75	-1	9,753	-0.01%
2023/01/05	6	42.85	6.1	42.53	42.80	-0.1	9,746	0.00%
2023/01/04	4.2	41.99	5	41.86	41.95	-0.8	9,646	-0.01%
2023/01/03	0.1	40.45	0	0.00	40.85	0.1	9,627	0.00%
2022/12/30	3.1	40.06	7.1	39.57	39.50	-4	9,640	-0.04%
2022/12/29	6	40.20	5	39.93	40.05	1	9,685	0.01%
2022/12/28	53.1	42.60	52	42.45	41.05	1.1	9,763	0.01%
2022/12/27	2	41.25	0	0.00	41.10	2	9,651	0.02%
2022/12/26	3	40.78	16	40.85	40.95	-13	9,696	-0.13%
2022/12/23	16	40.19	9.4	39.02	40.70	6.6	9,735	0.07%
2022/12/22	1	39.70	1	39.25	39.20	0	9,714	0.00%
2022/12/20	3	39.85	9.3	39.69	39.00	-6.3	9,774	-0.06%
2022/12/19	1	40.11	3	39.92	40.55	-2	9,824	-0.02%
2022/12/16	5	40.09	6	40.16	40.10	-1	9,835	-0.01%
2022/12/14	2	42.15	0	0.00	41.95	2	9,811	0.02%
2022/12/13	1	42.25	0	0.00	41.20	1	9,820	0.01%
2022/12/12	3.1	42.05	17	41.77	41.70	-13.9	9,859	-0.14%
2022/12/09	1	44.10	4	44.05	42.70	-3	9,860	-0.03%
2022/12/08	4	43.56	5	43.23	43.55	-1	9,829	-0.01%
2022/12/07	10.7	43.85	7	44.21	42.80	3.7	9,854	0.04%
2022/12/06	21	45.63	9	45.31	44.75	12	9,804	0.12%
2022/12/05	20	46.73	2	46.75	46.50	18	9,717	0.19%
2022/12/02	26	46.28	19	46.27	46.25	7	9,591	0.07%
2022/12/01	68.1	46.57	59	46.53	45.20	9.1	9,427	0.10%
2022/11/30	19	44.94	14.4	45.23	45.30	4.6	8,980	0.05%
2022/11/29	2	43.13	8	43.31	43.55	-6	8,727	-0.07%
2022/11/28	6	43.09	5	42.21	42.70	1	8,702	0.01%
2022/11/25	19.1	43.34	17	43.34	42.90	2.1	8,669	0.02%
2022/11/24	5	42.45	105	43.54	43.90	-100	8,568	-1.17%	大賣/
2022/11/23	13	42.06	7	42.08	42.25	6	8,440	0.07%
2022/11/22	52	42.03	39	43.00	41.65	13	8,306	0.16%
2022/11/21	4	40.68	2	40.45	40.45	2	7,793	0.03%
2022/11/18	9	41.18	14	41.73	40.60	-5	7,794	-0.06%
2022/11/17	18	40.68	26	40.44	40.40	-8	7,570	-0.11%
2022/11/16	16	40.37	13.3	40.48	40.60	2.7	7,472	0.04%
2022/11/15	20	38.71	5	38.55	39.15	15	7,217	0.21%
2022/11/14	3.2	39.50	2	39.53	39.45	1.2	7,152	0.02%
2022/11/11	52.6	39.87	22	39.57	38.95	30.5	7,086	0.43%
2022/11/10	63.5	38.55	4	39.01	38.90	59.5	6,848	0.87%
2022/11/09	18.5	38.39	9	38.79	38.80	9.5	6,755	0.14%
2022/11/08	41.2	39.23	58.5	38.44	37.55	-17.3	6,709	-0.26%
2022/11/07	11	36.64	13	36.45	38.25	-2	6,292	-0.03%
2022/11/04	9.3	34.94	6.1	34.97	34.80	3.1	6,173	0.05%
2022/11/03	26.6	34.73	10	34.79	34.85	16.6	6,121	0.27%
2022/11/02	3	35.00	9.1	34.89	34.75	-6.1	6,078	-0.10%
2022/11/01	4	34.53	13.1	34.41	34.50	-9.1	6,018	-0.15%
2022/10/31	49	34.80	46	35.19	34.80	3	5,902	0.05%
2022/10/28	30.1	33.65	25	33.93	33.95	5.1	5,566	0.09%
2022/10/27	15	32.53	12	32.58	32.40	3	5,176	0.06%
2022/10/26	0	0.00	1	30.40	30.40	-1	4,961	-0.02%
2022/10/25	1	31.45	0	0.00	31.25	1	4,968	0.02%
2022/10/24	1.3	32.27	2	31.95	31.85	-0.7	4,995	-0.01%
2022/10/21	1	31.75	13	31.28	30.50	-12	5,021	-0.24%
2022/10/20	1	31.75	6.3	31.54	31.70	-5.3	5,051	-0.11%
2022/10/19	8.1	32.99	1	32.78	32.10	7.1	5,119	0.14%
2022/10/18	16	32.72	7	32.77	32.70	9	5,154	0.17%
2022/10/17	2	32.00	1	31.40	32.30	1	5,289	0.02%
2022/10/14	4	31.58	3	31.37	31.70	1	5,412	0.02%
2022/10/13	3	30.12	2	30.55	29.25	1	5,512	0.02%
2022/10/12	0	0.00	7	31.38	31.75	-7	5,457	-0.13%
2022/10/11	15	32.02	9.1	32.65	31.60	5.9	5,475	0.11%
2022/10/06	3	35.32	0	0.00	35.20	3	5,629	0.05%
2022/10/05	14.2	35.58	18	35.55	34.95	-3.8	5,636	-0.07%
2022/10/04	3.6	35.92	1	35.70	35.65	2.6	5,617	0.05%
2022/10/03	9	35.44	11	34.85	35.60	-2	5,559	-0.04%
2022/09/30	1.1	32.49	1	32.80	34.10	0.1	5,627	0.00%
2022/09/29	1	34.25	4	34.13	33.10	-3	5,738	-0.05%
2022/09/28	5	33.96	12	32.98	32.60	-7	5,819	-0.12%
2022/09/27	3	35.42	23.3	34.77	35.70	-20.3	5,958	-0.34%
2022/09/26	8	35.19	77.1	35.98	34.50	-69.1	6,078	-1.14%
2022/09/23	1	38.05	0	0.00	37.80	1	6,239	0.02%
2022/09/22	2	38.10	13	38.18	39.40	-11	6,308	-0.17%
2022/09/21	0	0.00	10	38.43	38.50	-10	6,365	-0.16%
2022/09/20	2.1	39.63	9	39.94	39.45	-7	6,477	-0.11%
2022/09/19	1	39.55	4	38.68	38.80	-3	6,824	-0.04%
2022/09/16	18	40.01	5	40.37	39.65	13	7,069	0.18%
2022/09/15	1	41.90	0.6	41.77	41.50	0.4	7,099	0.01%
2022/09/14	5	41.43	4.1	41.14	41.40	0.9	7,206	0.01%
2022/09/13	0	0.00	1.1	47.29	46.15	-1.1	7,262	-0.02%
2022/09/12	4	47.30	1	47.30	47.30	3	7,346	0.04%
2022/09/08	3.2	46.80	0	0.00	46.70	3.2	7,432	0.04%
2022/09/07	8	46.93	6	47.37	46.60	2	7,553	0.03%
2022/09/06	14	48.28	10	48.88	47.35	4	7,572	0.05%
2022/09/05	8	50.94	5	50.98	50.00	3	7,599	0.04%
2022/09/02	0	52.20	5	52.98	53.10	-5	7,636	-0.07%
2022/09/01	3	52.13	1.2	52.62	52.10	1.8	7,613	0.02%
2022/08/31	7.2	52.44	2.2	52.50	52.70	5	7,630	0.07%
2022/08/30	1.1	50.90	6	51.78	51.90	-4.9	7,728	-0.06%
2022/08/29	6	50.13	1	50.20	50.00	5	7,732	0.06%
2022/08/26	2	52.11	0	0.00	52.20	2	7,805	0.03%
2022/08/25	0	0.00	4	52.48	52.00	-4	8,220	-0.05%
2022/08/24	6	51.45	1	51.30	51.20	5	8,305	0.06%
2022/08/23	1	51.10	5	51.52	52.30	-4	8,552	-0.05%
2022/08/22	1.1	51.11	5	52.02	51.60	-4	8,669	-0.05%
2022/08/19	25	52.34	23	51.95	51.50	2	8,818	0.02%
2022/08/18	12	50.84	21	51.76	51.70	-9	8,915	-0.10%
2022/08/17	11	51.50	12	51.23	51.30	-1	9,106	-0.01%
2022/08/16	17	51.69	16	51.71	51.50	1	9,326	0.01%
2022/08/15	37	51.62	47	51.61	52.10	-10	9,447	-0.11%
2022/08/12	41	49.14	33	48.98	49.40	8	9,588	0.08%
2022/08/11	7	48.06	4	48.50	47.15	3	9,883	0.03%
2022/08/10	3	47.58	4	47.65	47.25	-1	10,563	-0.01%
2022/08/09	29	48.86	26	48.63	48.55	3	10,981	0.03%
2022/08/08	4	47.13	8	47.85	48.45	-4	11,091	-0.04%
2022/08/05	2	48.38	1	48.40	48.30	1	11,205	0.01%
2022/08/04	2	47.23	2	47.33	47.65	0	11,322	0.00%
2022/08/03	7	48.79	2	49.58	47.95	5	11,415	0.04%
2022/08/02	13	49.76	6	49.41	49.85	7	11,556	0.06%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/29	5	51.38	1	51.70	51.30	4	11,832	0.03%
2022/07/28	8	51.75	6.2	50.88	50.50	1.8	12,076	0.01%
2022/07/27	1	50.70	3	51.13	51.80	-2	12,067	-0.02%
2022/07/26	5	51.36	11	50.67	50.60	-6	12,082	-0.05%
2022/07/25	1.2	53.67	7	53.30	53.10	-5.8	12,159	-0.05%
2022/07/22	60	55.11	16	54.66	53.50	44	12,203	0.36%
2022/07/21	16	54.66	42	54.18	54.60	-26	12,211	-0.21%
2022/07/20	24.1	53.90	15	52.93	52.80	9.1	12,141	0.08%
2022/07/19	0	51.47	3	51.30	51.20	-3	12,121	-0.02%
2022/07/18	6	51.72	9	51.62	51.60	-3	12,265	-0.02%
2022/07/15	3.1	50.45	4	50.78	50.90	-0.9	12,369	-0.01%
2022/07/14	8	49.86	12	50.40	49.85	-4	12,392	-0.03%
2022/07/13	16.1	48.91	11	48.43	47.30	5.1	12,370	0.04%
2022/07/12	9.1	46.83	13	47.58	46.40	-3.9	12,471	-0.03%
2022/07/11	1	50.00	6	50.02	49.55	-5	12,595	-0.04%
2022/07/08	8.2	51.02	7	50.96	50.20	1.1	12,660	0.01%
2022/07/07	11.1	48.37	12.1	48.98	49.85	-1	12,593	-0.01%
2022/07/06	11	48.13	14	49.03	47.05	-3	12,540	-0.02%
2022/07/05	14.1	49.57	5	48.92	49.85	9.1	12,587	0.07%
2022/07/04	6.9	49.76	3	48.95	48.70	3.9	12,456	0.03%
2022/07/01	29.1	51.22	19	51.33	49.50	10.1	12,473	0.08%
2022/06/30	6	55.68	4	56.13	55.00	2	12,261	0.02%
2022/06/29	7	57.73	5	57.70	57.90	2	12,205	0.02%
2022/06/28	12	60.02	10	60.32	59.30	2	12,197	0.02%
2022/06/27	139	61.93	141.1	62.19	61.60	-2.1	12,393	-0.02%	大買/大賣/
2022/06/24	22.1	59.31	19.1	59.89	59.30	3	12,246	0.02%
2022/06/23	3	55.63	5	55.82	55.80	-2	12,032	-0.02%
2022/06/22	12	57.15	10	56.24	56.30	2	12,226	0.02%
2022/06/21	2	58.90	6	58.95	59.70	-4	12,337	-0.03%
2022/06/20	10.1	59.67	1	57.80	57.80	9.1	12,706	0.07%
2022/06/17	21.1	62.04	15.1	60.92	62.90	6	12,700	0.05%
2022/06/16	8	63.78	4.1	64.30	62.00	3.9	12,794	0.03%
2022/06/15	1	64.60	1	64.30	63.90	0	12,834	0.00%
2022/06/14	15	64.34	15.1	63.13	64.60	-0.1	13,111	0.00%
2022/06/13	11	64.47	5	65.16	63.80	6	13,131	0.05%
2022/06/10	5	67.34	10	67.28	67.40	-5	13,181	-0.04%
2022/06/09	1.1	68.40	2	68.35	68.40	-0.9	13,263	-0.01%
2022/06/08	24.1	69.65	13.4	68.65	69.10	10.8	13,355	0.08%
2022/06/07	5	68.46	6.3	68.37	68.40	-1.3	13,423	-0.01%
2022/06/06	4	69.03	7	68.89	68.90	-3	13,620	-0.02%
2022/06/02	49.3	71.78	33.4	71.92	70.40	15.9	13,962	0.11%
2022/06/01	7.2	69.76	8	70.10	69.30	-0.8	13,802	-0.01%
2022/05/31	24.1	69.80	33	69.66	68.90	-8.9	14,118	-0.06%
2022/05/30	8	69.45	9	68.79	68.60	-1	14,668	-0.01%
2022/05/27	20	68.63	21.2	68.34	68.30	-1.2	14,961	-0.01%
2022/05/26	12.2	67.17	4	66.48	66.60	8.2	14,941	0.05%
2022/05/25	15.1	68.01	20.3	67.75	67.80	-5.3	15,077	-0.04%
2022/05/24	46	68.29	39	68.31	65.80	7	15,192	0.05%
2022/05/23	21.9	69.04	20	68.81	68.00	1.9	15,277	0.01%
2022/05/20	31	68.68	17	68.38	68.10	14	15,435	0.09%
2022/05/19	27	68.51	38.1	67.93	70.00	-11.1	15,942	-0.07%
2022/05/18	81.4	68.94	57.2	68.69	67.20	24.2	16,525	0.15%
2022/05/17	21	64.90	55.6	66.26	68.30	-34.6	16,955	-0.20%
2022/05/16	6	63.35	5	63.36	62.10	1	16,809	0.01%
2022/05/13	18	61.41	23.1	61.76	61.90	-5.1	16,839	-0.03%
2022/05/12	6.1	60.11	16	60.38	59.00	-9.9	16,891	-0.06%
2022/05/11	13	60.38	18.8	60.01	59.90	-5.8	17,012	-0.03%
2022/05/10	13.1	61.69	3	62.27	62.00	10.1	17,418	0.06%
2022/05/09	19.2	63.68	9	63.99	62.70	10.2	17,530	0.06%
2022/05/06	22.2	65.75	4	66.59	66.80	18.2	17,569	0.10%
2022/05/05	8	67.64	18.1	66.26	67.90	-10.1	17,534	-0.06%
2022/05/04	18	63.66	20	63.36	63.00	-2	17,352	-0.01%
2022/05/03	8.1	62.82	12	63.39	63.70	-4	17,458	-0.02%
2022/04/29	9	62.21	8	64.20	61.80	1	17,637	0.01%
2022/04/28	3	60.37	1	61.10	60.60	2	17,631	0.01%
2022/04/27	7.1	58.55	4	59.87	60.70	3.1	17,644	0.02%
2022/04/26	15.1	63.06	9.1	63.55	62.00	6	17,537	0.03%
2022/04/25	7.1	63.81	3.1	64.40	64.10	4	17,601	0.02%
2022/04/22	3.7	67.77	29	67.29	67.20	-25.3	17,733	-0.14%
2022/04/21	44	67.09	38.2	67.74	70.00	5.8	17,835	0.03%
2022/04/20	17	65.77	15	65.17	66.10	2	17,915	0.01%
2022/04/19	8	65.54	6	64.77	64.40	2	18,028	0.01%
2022/04/18	1.2	64.94	8	65.26	66.00	-6.8	18,329	-0.04%
2022/04/15	23.5	67.28	22.1	66.22	65.50	1.5	18,381	0.01%
2022/04/14	23	70.50	12	70.70	70.30	11	18,490	0.06%
2022/04/13	7	72.39	8	72.24	72.00	-1	18,664	-0.01%
2022/04/12	4	70.80	2.1	70.90	71.10	1.9	18,955	0.01%
2022/04/11	14	71.55	23	73.44	70.60	-9	19,130	-0.05%
2022/04/08	11	75.88	6	75.55	74.90	5	19,137	0.03%
2022/04/07	28.2	75.87	6.1	76.52	74.60	22	19,217	0.11%
2022/04/06	6.1	79.65	2.3	79.76	79.50	3.7	19,293	0.02%
2022/04/01	0	0.00	1	79.80	81.00	-1	19,567	-0.01%
2022/03/31	13	82.11	12	81.40	80.50	1	19,790	0.01%
2022/03/30	24.3	84.70	12	84.73	83.00	12.3	20,213	0.06%
2022/03/29	7	83.19	18.5	83.75	83.50	-11.4	20,437	-0.06%
2022/03/28	10.1	80.85	1	80.03	81.60	9	21,423	0.04%
2022/03/25	9.2	82.89	12.2	82.30	80.90	-3	22,329	-0.01%
2022/03/24	8.3	83.43	10.1	83.55	84.00	-1.8	23,498	-0.01%
2022/03/23	26.2	83.96	37	83.57	83.00	-10.8	24,950	-0.04%
2022/03/22	6	78.93	15.3	79.39	80.30	-9.3	26,654	-0.03%
2022/03/21	7	79.26	17	79.55	79.40	-10	28,217	-0.04%
2022/03/18	11	78.63	27	78.50	78.90	-16	28,579	-0.06%
2022/03/17	47	77.81	23	78.54	78.80	24	28,921	0.08%
2022/03/16	8.1	74.31	2	75.15	73.70	6.1	29,336	0.02%
2022/03/15	14	74.46	9	74.18	73.40	5	31,129	0.02%
2022/03/14	6	77.13	2.1	77.42	77.70	3.9	31,368	0.01%
2022/03/11	13	78.32	3	78.20	77.60	10	31,698	0.03%
2022/03/10	24	79.02	39	78.76	78.60	-15	31,936	-0.05%
2022/03/09	32	76.45	5.1	76.09	76.50	26.9	32,439	0.08%
2022/03/08	44	76.61	20	74.80	74.00	24	32,770	0.07%
2022/03/07	6.2	80.43	61	81.33	79.40	-54.9	32,888	-0.17%
2022/03/04	28	86.79	25	86.63	85.10	3	33,745	0.01%
2022/03/03	32	88.31	34.1	87.61	85.90	-2	33,963	-0.01%
2022/03/02	65	84.82	27	83.76	85.40	38	33,910	0.11%
2022/03/01	5	81.72	11	81.62	82.20	-6	34,540	-0.02%
2022/02/25	15.1	80.12	9	80.22	78.80	6.1	35,296	0.02%
2022/02/24	16.6	78.55	24	78.25	77.60	-7.4	35,937	-0.02%
2022/02/23	24	82.55	29	82.88	83.10	-5	35,821	-0.01%
2022/02/22	23	82.26	31.1	82.75	80.80	-8.1	35,758	-0.02%
2022/02/21	84.3	88.16	98	88.14	85.00	-13.7	35,579	-0.04%
2022/02/18	143.1	86.56	103	86.82	87.90	40	34,946	0.11%	大買/大賣/
2022/02/17	110.2	84.23	78.3	84.12	84.40	31.9	34,383	0.09%	大買/
2022/02/16	9	80.01	29	81.00	81.90	-20	33,448	-0.06%
2022/02/15	21	76.73	13	76.62	74.50	8	33,416	0.02%
2022/02/14	8	77.65	11.1	77.79	76.50	-3.1	33,624	-0.01%
2022/02/11	10	81.12	5.2	81.42	80.80	4.8	33,718	0.01%
2022/02/10	27.2	81.21	41.3	81.58	81.60	-14.1	33,827	-0.04%
2022/02/09	26	77.31	17.1	77.76	77.80	9	33,619	0.03%
2022/02/08	10.1	73.99	6.2	73.80	76.00	3.9	33,705	0.01%
2022/02/07	9.1	71.10	6	70.72	73.00	3.1	36,036	0.01%
2022/01/26	2	71.40	4	71.03	70.80	-2	38,056	-0.01%
2022/01/25	3.1	71.66	4	72.23	70.70	-0.9	39,434	0.00%
2022/01/24	9	73.10	17.3	72.58	73.90	-8.3	39,393	-0.02%
2022/01/21	9.1	75.88	10	75.48	74.30	-0.9	40,412	0.00%
2022/01/20	4	79.13	4.2	78.62	78.10	-0.2	41,216	0.00%
2022/01/19	2.1	77.58	4	78.20	78.80	-1.9	42,442	0.00%
2022/01/18	22.3	79.62	19	79.05	78.50	3.3	44,432	0.01%
2022/01/17	4.1	78.03	2	78.80	79.50	2.1	45,506	0.00%
2022/01/14	13.5	76.26	16.3	75.30	76.90	-2.9	46,498	-0.01%
2022/01/13	2	77.40	15.2	76.93	76.70	-13.2	48,107	-0.03%
2022/01/12	6.1	78.77	8	78.63	78.30	-1.9	48,652	0.00%
2022/01/11	15.2	78.73	25.1	78.74	77.50	-9.9	48,746	-0.02%
2022/01/10	26	79.98	23	81.86	81.30	3	48,443	0.01%
2022/01/07	21.1	83.02	21.4	81.90	81.30	-0.3	48,328	0.00%
2022/01/06	51.2	85.13	46	85.33	86.00	5.2	48,177	0.01%
2022/01/05	17.4	85.78	24.1	86.59	84.40	-6.6	48,157	-0.01%
2022/01/04	21	90.48	2.1	89.60	88.10	19	48,013	0.04%
2022/01/03	10	91.03	12	91.44	91.90	-2	48,235	0.00%
2021/12/30	7.2	90.46	11.1	90.60	90.40	-3.9	48,191	-0.01%
2021/12/29	11.2	90.60	6	90.65	91.50	5.2	48,315	0.01%
2021/12/28	9.4	91.51	12	91.21	90.60	-2.6	48,344	-0.01%
2021/12/27	36.1	93.44	37.2	92.64	92.10	-1.1	48,372	0.00%
2021/12/24	19	93.85	12	93.21	92.40	7	48,445	0.01%
2021/12/23	11.3	93.57	16	93.33	93.20	-4.7	48,136	-0.01%
2021/12/22	75	96.94	70.1	95.96	93.20	4.9	47,821	0.01%
2021/12/21	77.1	95.09	85	94.66	94.50	-7.9	46,950	-0.02%
2021/12/20	118.2	95.45	104	94.41	92.20	14.2	46,584	0.03%	大買/大賣/
2021/12/17	109.4	95.41	93.3	94.47	91.90	16.1	45,674	0.04%	大買/
2021/12/16	169.2	94.69	140.2	97.65	99.90	29	44,484	0.07%	大買/大賣/
2021/12/15	175.1	87.51	182.6	88.15	90.90	-7.5	42,683	-0.02%	大買/大賣/
2021/12/14	29.2	82.80	25.2	82.73	83.30	4	41,401	0.01%
2021/12/13	24.3	83.22	27.2	83.42	82.20	-2.9	41,340	-0.01%
2021/12/10	38.4	87.86	38.1	87.24	85.10	0.3	40,959	0.00%
2021/12/09	92.1	89.09	92.9	89.18	87.90	-0.8	40,319	0.00%
2021/12/08	15.4	85.77	18	85.63	84.50	-2.6	38,530	-0.01%
2021/12/07	28.2	86.78	27.1	86.36	85.00	1.2	38,521	0.00%
2021/12/06	21.1	86.08	11	85.85	86.30	10.1	38,274	0.03%
2021/12/03	29.1	87.33	27	88.35	87.60	2.1	38,237	0.01%
2021/12/02	38.1	88.43	77.5	86.87	84.20	-39.4	38,006	-0.10%
2021/12/01	46.2	87.78	42	88.33	90.00	4.2	37,940	0.01%
2021/11/30	70.8	89.92	54	90.20	87.30	16.8	38,752	0.04%
2021/11/29	45.1	84.28	27	83.80	85.50	18.1	39,393	0.05%
2021/11/26	35	85.10	27.1	84.54	83.60	8	39,293	0.02%
2021/11/25	116.2	90.59	178.1	90.68	86.60	-61.9	38,770	-0.16%	大買/大賣/
2021/11/24	152.1	89.11	137.4	88.36	87.50	14.7	37,925	0.04%	大買/大賣/
2021/11/23	166.3	92.34	113.2	91.94	90.90	53.2	37,256	0.14%	大買/大賣/
2021/11/22	15.3	98.37	16	99.99	101.00	-0.7	36,538	0.00%
2021/11/19	25	95.91	24	96.39	97.80	1	36,553	0.00%
2021/11/18	15.1	93.89	16	91.17	91.50	-0.9	36,690	0.00%
2021/11/17	21.6	90.06	9	88.74	90.10	12.6	36,818	0.03%
2021/11/16	16	89.48	24	88.42	90.00	-8	36,964	-0.02%
2021/11/15	19	81.81	24.1	81.37	82.00	-5.1	37,188	-0.01%
2021/11/12	12	79.74	14	80.47	81.50	-2	37,436	-0.01%
2021/11/11	23.1	79.00	25	78.57	76.20	-1.9	37,598	-0.01%
2021/11/10	15	82.63	24	81.92	82.50	-9	37,702	-0.02%
2021/11/09	28.1	81.44	21	81.04	80.50	7.1	37,964	0.02%
2021/11/08	17	78.16	10	79.40	82.50	7	37,930	0.02%
2021/11/05	14.1	72.83	29.1	73.42	75.80	-15	38,188	-0.04%
2021/11/04	276.2	78.80	220.5	78.65	75.00	55.7	38,440	0.14%	大買/大賣/
2021/11/03	175.4	73.44	167.7	72.03	77.80	7.8	36,561	0.02%	大買/大賣/
2021/11/02	74.1	70.59	89.8	70.70	71.80	-15.7	34,760	-0.05%
2021/11/01	0	0.00	1.1	65.30	65.30	-1.1	33,725	0.00%
2021/10/29	54.2	58.42	76.1	58.43	59.40	-21.9	34,515	-0.06%
2021/10/28	57	55.04	84.1	54.94	54.00	-27.1	33,702	-0.08%
2021/10/27	131	54.65	111	54.86	54.80	20	33,550	0.06%	大買/大賣/
2021/10/26	87	54.14	69.1	55.10	53.30	17.9	33,331	0.05%
2021/10/25	69.1	51.98	81.3	52.18	51.90	-12.2	32,523	-0.04%
2021/10/22	135.1	50.11	126.1	49.90	49.25	9	32,386	0.03%	大買/大賣/
2021/10/21	184.1	49.79	283.5	49.84	50.10	-99.4	31,665	-0.31%	大買/大賣/
2021/10/20	139.1	45.08	122.2	46.89	47.80	16.9	30,731	0.06%	大買/大賣/
2021/10/19	26	44.34	30.2	44.00	43.70	-4.2	31,667	-0.01%
2021/10/18	4.1	42.49	2	42.15	42.35	2.1	32,925	0.01%
2021/10/15	14	41.94	10	41.71	41.70	4	33,757	0.01%
2021/10/14	10	40.29	12	40.75	40.90	-2	34,392	-0.01%
2021/10/13	19.2	42.26	27	41.77	41.25	-7.9	34,686	-0.02%
2021/10/12	35	43.98	27.3	44.12	44.35	7.8	35,497	0.02%
2021/10/08	108.1	44.40	99	43.90	44.00	9.1	37,557	0.02%	大買/
2021/10/07	14	42.00	7	41.75	41.90	7	37,643	0.02%
2021/10/06	19.1	40.82	29	40.51	40.10	-9.9	37,892	-0.03%
2021/10/05	24	39.60	20	38.79	41.40	4	38,082	0.01%
2021/10/04	41	40.29	57.2	40.88	39.00	-16.2	38,070	-0.04%
2021/10/01	45.1	43.40	61	43.61	42.50	-15.9	38,249	-0.04%
2021/09/30	17	44.54	19	44.44	45.55	-2	38,951	-0.01%
2021/09/29	23	44.66	6.1	44.62	43.90	17	40,389	0.04%
2021/09/28	26.8	46.86	35	47.09	45.95	-8.2	40,608	-0.02%
2021/09/27	128.1	47.61	101	47.52	47.50	27.1	40,485	0.07%	大買/大賣/
2021/09/24	97	46.51	101	46.48	47.40	-4	40,029	-0.01%	大賣/
2021/09/23	24.1	46.89	43.1	46.28	45.30	-19	39,699	-0.05%
2021/09/22	26	44.82	24.2	44.65	45.00	1.8	39,650	0.00%
2021/09/17	21.1	44.31	12	44.17	44.60	9.1	39,727	0.02%
2021/09/16	31.3	43.89	22.1	43.98	43.70	9.2	39,486	0.02%
2021/09/15	4	42.13	3.1	41.95	41.65	0.9	39,011	0.00%
2021/09/14	5.2	43.25	81	43.74	43.00	-75.8	39,015	-0.19%
2021/09/13	7	43.86	7.1	44.10	43.75	-0.1	38,950	0.00%
2021/09/10	32.4	44.32	28	44.08	44.40	4.4	38,865	0.01%
2021/09/09	3	43.25	1	42.90	43.05	2	38,532	0.01%
2021/09/08	20	42.32	25	42.50	42.65	-5	38,393	-0.01%
2021/09/07	16	42.61	63	42.38	41.95	-47	38,114	-0.12%
2021/09/06	49	45.85	46	45.43	44.65	3	37,693	0.01%
2021/09/03	225	46.96	122	47.25	47.75	103	37,222	0.28%	大買/大賣/鉅額交易
2021/09/02	166.1	46.77	132.2	46.38	44.40	34	35,997	0.09%	大買/大賣/
2021/09/01	59	42.87	46	43.96	46.00	13	34,383	0.04%
2021/08/31	14	41.51	14.1	41.66	41.85	-0.1	33,858	0.00%
2021/08/30	21	40.53	61	40.67	41.00	-40	33,717	-0.12%
2021/08/27	27.1	40.21	24.3	39.65	39.30	2.8	33,513	0.01%
2021/08/26	71	41.91	25.7	40.95	40.65	45.3	33,343	0.14%
2021/08/25	5.1	41.71	21	42.34	41.75	-15.9	33,178	-0.05%
2021/08/24	57.1	42.13	89	42.76	41.10	-32	33,030	-0.10%
2021/08/23	43	42.22	20	42.26	41.90	23	32,748	0.07%
2021/08/20	31.5	40.65	29.2	40.95	41.25	2.3	32,606	0.01%
2021/08/19	47.1	41.33	51	41.34	39.70	-3.9	32,280	-0.01%
2021/08/18	22	38.11	29	38.68	41.45	-7	31,676	-0.02%
2021/08/17	42	39.80	19	38.62	37.70	23	31,272	0.07%
2021/08/16	32.1	39.59	42.3	39.83	40.85	-10.2	30,935	-0.03%
2021/08/13	28.4	41.56	24.2	41.03	40.15	4.2	30,465	0.01%
2021/08/12	73	44.60	94.2	44.36	44.60	-21.2	29,937	-0.07%
2021/08/11	29.1	44.32	18.2	45.10	43.70	10.9	29,652	0.04%
2021/08/10	52.3	47.74	60	47.73	47.00	-7.8	29,092	-0.03%
2021/08/09	44	47.53	28	48.08	46.75	16	28,531	0.06%
2021/08/06	43	51.27	29	51.69	50.30	14	27,954	0.05%
2021/08/05	68	52.23	42	52.13	51.60	26	27,647	0.09%
2021/08/04	70	52.33	92.2	52.04	52.10	-22.2	27,390	-0.08%
2021/08/03	40.2	50.33	32	50.66	50.00	8.2	26,617	0.03%
2021/08/02	91.1	51.07	70.1	50.98	51.20	21	26,334	0.08%
2021/07/30	114.9	50.13	114.1	50.41	49.30	0.8	25,659	0.00%	大買/大賣/
2021/07/29	125.1	49.35	261	49.46	48.35	-135.9	24,635	-0.55%	大買/大賣/鉅額交易
2021/07/28	216.3	48.87	177.4	50.20	48.35	38.9	23,531	0.17%	大買/大賣/
2021/07/27	37	52.96	53.3	52.66	53.70	-16.3	22,725	-0.07%
2021/07/26	115.1	48.03	161	47.69	48.90	-46	22,499	-0.20%	大買/大賣/
2021/07/23	313.2	47.40	192.5	46.98	45.50	120.7	21,927	0.55%	大買/大賣/鉅額交易
2021/07/22	160.1	43.67	131	44.32	45.85	29	20,763	0.14%	大買/大賣/
2021/07/21	108	41.02	131.5	40.97	41.70	-23.5	19,908	-0.12%	大買/大賣/
2021/07/20	85	38.47	67	38.39	37.95	18	19,913	0.09%
2021/07/19	42	38.21	58.3	37.96	37.65	-16.3	19,397	-0.08%
2021/07/16	105.1	39.06	57.1	38.73	38.20	48	19,134	0.25%	大買/
2021/07/15	179	36.61	174.7	37.45	38.10	4.3	18,300	0.02%	大買/大賣/
2021/07/14	41.4	33.49	110	33.42	35.75	-68.6	16,131	-0.43%	大賣/
2021/07/13	25	33.65	24.8	33.45	32.50	0.2	15,611	0.00%
2021/07/12	47.5	34.40	41	34.55	33.40	6.5	15,289	0.04%
2021/07/09	34.5	33.87	29	34.10	34.00	5.5	14,899	0.04%
2021/07/08	32	34.63	57.4	34.61	34.00	-25.4	14,827	-0.17%
2021/07/07	100	34.83	91.2	34.58	35.10	8.8	14,547	0.06%
2021/07/06	99	34.04	76.5	34.42	34.70	22.5	13,853	0.16%
2021/07/05	46	30.32	27.1	30.85	31.90	19	12,818	0.15%
2021/07/02	12	28.69	26	28.62	29.00	-14	12,647	-0.11%
2021/07/01	18	28.55	22	28.40	28.30	-4	12,890	-0.03%
2021/06/30	17	28.41	53	28.81	28.90	-36	12,945	-0.28%
2021/06/29	59	29.40	27.1	28.60	28.60	31.9	13,017	0.25%
2021/06/28	46	27.90	40.5	28.59	29.25	5.5	12,711	0.04%
2021/06/25	11.2	26.66	22	26.65	26.60	-10.9	12,251	-0.09%
2021/06/24	6.2	25.71	2	25.70	25.65	4.2	12,114	0.03%
2021/06/23	7	26.09	10	26.14	25.95	-3	12,149	-0.02%
2021/06/22	9	26.02	5	25.45	25.10	4	12,156	0.03%
2021/06/21	4	26.10	0	0.00	25.70	4	12,131	0.03%
2021/06/18	2	27.10	0.5	27.19	26.80	1.5	12,212	0.01%
2021/06/17	0	0.00	10	27.01	27.00	-10	12,184	-0.08%
2021/06/16	6	26.74	9	26.95	26.00	-3	12,135	-0.02%
2021/06/15	1.5	26.93	2	26.80	26.85	-0.5	12,105	0.00%
2021/06/11	9	26.51	15.1	26.32	26.45	-6.1	12,121	-0.05%
2021/06/10	21	26.60	3.2	26.91	26.25	17.8	12,153	0.15%
2021/06/09	18.2	26.87	1	27.00	26.95	17.2	12,165	0.14%
2021/06/08	3.1	26.30	6	26.13	26.40	-2.9	11,988	-0.02%
2021/06/07	9	26.61	7	26.26	25.85	2	11,947	0.02%
2021/06/04	1	26.00	7	25.97	26.10	-6	11,855	-0.05%
2021/06/03	8	26.03	11	26.40	25.95	-3	11,841	-0.03%
2021/06/02	10	25.80	27.3	25.90	25.55	-17.3	11,831	-0.15%
2021/06/01	23	26.42	17	26.61	26.20	6	11,793	0.05%
2021/05/31	27.1	25.97	17	25.97	26.50	10.1	11,751	0.09%
2021/05/28	14.2	24.91	5	25.40	25.55	9.2	11,981	0.08%
2021/05/27	12.1	23.79	11	23.90	24.30	1.1	11,942	0.01%
2021/05/26	1	24.10	0	0.00	23.75	1	11,945	0.01%
2021/05/25	9	24.03	5	24.11	23.60	4	11,982	0.03%
2021/05/24	8	23.02	2	23.15	23.25	6	12,050	0.05%
2021/05/21	0	0.00	2	21.95	21.95	-2	11,999	-0.02%
2021/05/20	3	21.60	1	21.35	21.35	2	12,096	0.02%
2021/05/19	1	22.15	1	22.10	22.10	0	12,097	0.00%
2021/05/18	5	20.49	12	21.63	21.80	-7	12,151	-0.06%
2021/05/17	5.5	20.36	4	19.99	19.90	1.5	12,151	0.01%
2021/05/14	0	0.00	1	22.15	22.10	-1	12,055	-0.01%
2021/05/13	0	0.00	10.4	21.87	22.50	-10.4	11,986	-0.09%
2021/05/12	3	23.97	3	22.98	22.75	0	11,919	0.00%
2021/05/11	8.1	25.63	7	26.06	25.25	1.1	11,737	0.01%
2021/05/10	6	28.45	4	28.30	27.80	2	11,608	0.02%
2021/05/07	5	27.20	5.5	27.25	27.20	-0.5	11,453	0.00%
2021/05/06	4	25.91	4	26.13	25.60	0	11,383	0.00%
2021/05/05	6	26.50	20.1	25.67	25.00	-14.1	11,293	-0.12%
2021/05/04	13	26.40	6	27.40	26.20	7	11,135	0.06%
2021/05/03	8.1	30.21	23	28.82	28.85	-14.9	10,869	-0.14%
2021/04/29	16.1	30.96	3	30.45	30.60	13.1	10,593	0.12%
2021/04/28	70	32.07	56.4	32.28	31.80	13.7	10,243	0.13%
2021/04/27	49	30.94	48.3	30.78	30.55	0.7	9,693	0.01%
2021/04/26	55.2	29.08	74	29.43	29.75	-18.8	8,976	-0.21%
2021/04/23	39.2	26.80	15	26.03	27.05	24.2	8,051	0.30%
2021/04/22	12	26.63	5	26.37	25.20	7	7,897	0.09%
2021/04/21	15	26.27	2.1	26.54	26.75	12.9	7,743	0.17%
2021/04/20	7.2	25.60	3	25.43	25.65	4.2	7,542	0.06%
2021/04/19	2.3	24.80	3.2	24.88	24.90	-0.9	7,507	-0.01%
2021/04/16	2.2	25.32	4.2	25.11	24.90	-2	7,506	-0.03%
2021/04/15	4	24.92	0	0.00	25.20	4	7,505	0.05%
2021/04/14	15.2	24.98	73.1	24.90	24.65	-57.9	7,507	-0.77%
2021/04/13	3	26.55	10.3	27.79	25.65	-7.3	7,429	-0.10%
2021/04/12	22	28.36	19	28.08	27.60	3	7,244	0.04%
2021/04/09	83.1	27.54	86	27.88	27.35	-2.9	7,006	-0.04%
2021/04/08	15	26.49	10	26.30	26.10	5	6,539	0.08%
2021/04/07	33.3	26.01	43	25.15	26.90	-9.7	6,411	-0.15%
2021/04/06	56.1	24.68	15	24.41	24.55	41.1	6,453	0.64%
2021/04/01	7	23.91	2	24.25	24.40	5	6,650	0.08%
2021/03/31	8	23.35	2	23.55	23.05	6	6,498	0.09%
2021/03/30	1	22.80	0	0.00	22.70	1	6,570	0.02%
2021/03/29	2	22.70	1	22.40	22.40	1	6,634	0.02%
2021/03/26	1	22.40	1	22.45	22.40	0	6,809	0.00%
2021/03/25	7	23.29	7	23.22	22.75	0	6,999	0.00%
2021/03/23	0	0.00	7	24.34	23.70	-7	7,298	-0.10%
2021/03/19	0	23.75	12.7	23.71	23.75	-12.7	7,246	-0.18%
2021/03/18	5	23.76	0	0.00	23.60	5	7,317	0.07%
2021/03/17	25	23.91	3	23.62	23.60	22	7,592	0.29%
2021/03/16	13	23.61	5	23.58	23.60	8	7,732	0.10%
2021/03/15	6	23.93	10	23.25	24.20	-4	7,843	-0.05%
2021/03/11	10	22.50	0.3	22.50	22.50	9.7	8,751	0.11%
2021/03/10	12	22.02	0	0.00	22.00	12	8,925	0.13%
2021/03/09	0	0.00	3	22.18	22.05	-3	9,104	-0.03%
2021/03/08	3	22.47	3	22.42	22.00	0	9,446	0.00%
2021/03/05	3	22.58	0.5	22.50	22.50	2.5	9,853	0.03%
2021/03/04	20	23.39	14	22.99	22.80	6	10,065	0.06%
2021/03/03	15	25.14	7	24.04	23.15	8	10,324	0.08%
2021/03/02	2	25.00	23.2	25.30	25.30	-21.2	10,218	-0.21%
2021/02/26	1	23.21	1	23.00	23.00	0	10,230	0.00%
2021/02/25	2	24.28	0	0.00	23.55	2	10,884	0.02%
2021/02/24	8.2	24.16	22	24.47	24.25	-13.9	10,966	-0.13%
2021/02/23	0	0.00	12	23.36	23.40	-12	10,839	-0.11%
2021/02/22	6	23.87	2	23.60	23.90	4	10,788	0.04%
2021/02/19	0	0.00	5	23.00	23.10	-5	10,673	-0.05%
2021/02/18	3	22.50	0.5	22.90	22.85	2.5	10,663	0.02%
2021/02/17	2	22.50	5	22.25	22.45	-3	10,550	-0.03%
2021/02/05	2	20.90	0	0.00	20.85	2	10,475	0.02%
2021/02/03	4	21.35	3	21.12	21.05	1	10,451	0.01%
2021/02/02	0	0.00	2	20.65	20.60	-2	10,454	-0.02%
2021/02/01	0	0.00	1	20.05	20.05	-1	10,433	-0.01%
2021/01/29	0	0.00	1	20.70	20.60	-1	10,480	-0.01%
2021/01/28	0	21.78	0	0.00	21.40	0	10,481	0.00%
2021/01/27	4	21.71	5	21.14	21.85	-1	10,410	-0.01%
2021/01/26	1	21.30	0	21.10	21.10	1	10,385	0.01%
2021/01/25	5	21.30	11	21.07	21.50	-6	10,372	-0.06%
2021/01/22	1	21.00	20	20.63	21.25	-19	10,346	-0.18%
2021/01/21	0	0.00	4	20.70	20.85	-4	10,308	-0.04%
2021/01/20	0	0.00	5	21.20	21.00	-5	10,282	-0.05%
2021/01/18	1	21.15	10.3	21.34	21.50	-9.3	10,283	-0.09%
2021/01/15	37.3	22.49	2.1	22.05	21.90	35.2	10,273	0.34%
2021/01/14	6.2	23.04	10	22.85	23.25	-3.9	10,208	-0.04%
2021/01/13	24	22.36	0	0.00	22.65	24	10,221	0.23%
2021/01/12	3	22.22	2	21.78	21.75	1	10,497	0.01%
2021/01/11	4	22.29	1	22.05	22.80	3	10,476	0.03%
2021/01/08	2	23.00	7.3	22.35	22.50	-5.3	10,420	-0.05%
2021/01/07	3.3	23.04	3	22.90	23.00	0.3	10,327	0.00%
2021/01/06	10.2	22.95	62	23.23	22.75	-51.8	10,263	-0.51%
2021/01/05	7	23.82	3	23.83	23.70	4	10,140	0.04%
2021/01/04	4	24.23	5	24.20	24.00	-1	10,074	-0.01%
2020/12/31	11	24.37	13	24.51	24.40	-2	9,957	-0.02%
2020/12/30	30	25.41	34	25.39	25.10	-4	9,864	-0.04%
2020/12/29	30	26.55	43	26.24	25.00	-13	9,700	-0.13%
2020/12/28	51	25.87	60.5	26.26	27.10	-9.5	9,191	-0.10%
2020/12/25	17	25.13	7	24.74	24.65	10	8,791	0.11%
2020/12/24	35	25.06	19	24.76	24.60	16	8,713	0.18%
2020/12/23	10	24.14	8	24.23	24.35	2	8,513	0.02%
2020/12/22	50	25.05	35.2	23.91	23.55	14.9	8,524	0.17%
2020/12/21	5.2	25.05	15	24.94	24.55	-9.9	8,407	-0.12%
2020/12/18	22	24.41	16	24.17	24.25	6	8,315	0.07%
2020/12/17	6	23.82	2.1	24.21	23.60	4	8,165	0.05%
2020/12/16	5	23.21	3	23.35	22.95	2	7,958	0.03%
2020/12/15	2	22.98	2	23.48	22.75	0	7,936	0.00%
2020/12/14	13.2	24.28	30	24.05	23.85	-16.9	7,872	-0.21%
2020/12/11	12.3	24.18	21.2	24.62	24.30	-8.9	7,860	-0.11%
2020/12/10	13.3	24.29	41.6	23.79	23.50	-28.3	7,593	-0.37%
2020/12/09	31.1	24.58	11.5	24.56	24.65	19.6	7,409	0.26%
2020/12/08	83	25.27	27.6	25.17	25.30	55.4	7,259	0.76%
2020/12/07	22	24.09	18.5	24.29	24.50	3.5	6,682	0.05%
2020/12/04	2	21.73	4	22.30	22.30	-2	6,248	-0.03%
2020/12/03	3.1	20.73	7.5	21.10	20.30	-4.4	6,111	-0.07%
2020/12/02	27.3	21.69	5	21.50	21.45	22.3	6,069	0.37%
2020/12/01	23	20.76	19.5	20.49	21.40	3.5	6,135	0.06%
2020/11/30	7	20.37	15	20.28	20.20	-8	5,683	-0.14%
2020/11/27	20	19.81	38.7	19.85	19.95	-18.7	5,517	-0.34%
2020/11/26	3	19.07	14.6	19.11	19.10	-11.6	5,195	-0.22%
2020/11/25	11	18.15	15	18.53	18.15	-4	4,977	-0.08%
2020/11/24	90	19.16	25	18.91	18.45	65	4,843	1.34%
2020/11/23	3	18.42	8	18.19	19.00	-5	4,156	-0.12%
2020/11/20	6	17.44	1	17.05	17.30	5	3,988	0.13%
2020/11/19	0	0.00	10	16.60	16.55	-10	3,931	-0.25%
2020/11/18	10	16.40	3	16.55	16.45	7	3,954	0.18%
2020/11/16	0	0.00	1	16.65	16.60	-1	4,140	-0.02%
2020/11/06	1	17.55	0	0.00	17.60	1	4,154	0.02%
2020/11/03	10	16.55	10	16.76	16.65	0	4,075	0.00%
2020/10/29	5	17.15	0	0.00	17.15	5	4,245	0.12%
2020/10/28	0	0.00	10	18.05	17.65	-10	4,385	-0.23%
2020/10/27	117	17.97	100	18.00	17.70	17	4,427	0.38%	大買/
2020/10/23	0	0.00	4	18.43	18.90	-4	4,402	-0.09%
2020/10/22	3	18.57	4	19.30	18.35	-1	4,398	-0.02%
2020/10/21	4	18.95	6	19.23	19.00	-2	4,391	-0.05%
2020/10/20	14	20.14	4	20.41	19.85	10	4,334	0.23%
2020/10/16	1	17.40	0	0.00	17.35	1	4,197	0.02%
2020/10/15	1	17.60	5	17.55	17.55	-4	4,225	-0.09%
2020/10/14	5	17.67	0	0.00	17.65	5	4,353	0.11%
2020/10/12	0	0.00	1	17.05	17.15	-1	4,845	-0.02%
2020/10/07	3	18.40	2	17.60	17.50	1	5,256	0.02%
2020/10/06	4	17.45	0	0.00	17.30	4	5,375	0.07%
2020/10/05	0	0.00	3.3	16.83	16.65	-3.3	5,479	-0.06%
2020/09/30	3	16.45	0	0.00	16.45	3	5,467	0.05%
2020/09/28	2	17.90	5.4	17.53	17.05	-3.4	5,473	-0.06%
2020/09/16	24	9.46	0	0.00	9.41	24	5,542	0.43%
2020/09/15	0	0.00	25	9.74	9.69	-25	5,444	-0.46%
2020/09/14	8	10.13	0	0.00	10.15	8	5,374	0.15%
2020/09/11	1	9.52	1	9.51	9.50	0	5,211	0.00%
2020/09/10	2	9.88	1	9.90	9.80	1	5,174	0.02%
2020/09/07	8	10.51	0	0.00	10.05	8	5,180	0.15%
2020/09/02	0	0.00	20	10.22	10.15	-20	5,144	-0.39%
2020/08/31	1	10.05	2	10.18	10.05	-1	5,140	-0.02%
2020/08/28	0	0.00	9	10.28	10.30	-9	5,215	-0.17%
2020/08/27	0	0.00	4	10.59	10.25	-4	5,453	-0.07%
2020/08/26	59	10.94	60	11.45	10.60	-1	5,289	-0.02%
2020/08/24	47	9.69	1	10.30	10.30	46	4,826	0.95%
2020/08/20	2	9.18	1	9.00	9.22	1	4,736	0.02%
2020/08/18	0	0.00	8	9.88	9.87	-8	4,663	-0.17%
2020/08/17	1	9.92	1	9.92	9.94	0	4,654	0.00%
2020/08/13	1	9.88	10	9.99	9.86	-9	4,635	-0.19%
2020/08/12	2	9.92	0	0.00	10.10	2	4,617	0.04%
2020/08/11	2	10.38	2	10.40	10.40	0	4,521	0.00%
2020/08/10	1	9.43	2	9.60	9.46	-1	4,401	-0.02%
2020/08/07	0	0.00	3	9.71	9.66	-3	4,395	-0.07%
2020/08/06	2	9.88	0	0.00	9.74	2	4,390	0.05%
2020/08/04	0	0.00	1	9.77	9.77	-1	4,363	-0.02%
2020/07/31	0	0.00	1	10.00	9.97	-1	4,350	-0.02%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	1	9.55	0	0.00	9.82	1	4,343	0.02%
2020/07/28	6	9.82	28	9.66	9.51	-22	4,339	-0.51%
2020/07/27	1	10.05	0	0.00	10.10	1	4,318	0.02%
2020/07/24	14	10.52	1	10.60	10.45	13	4,274	0.30%
2020/07/23	31	11.35	6	11.34	11.05	25	4,198	0.60%
2020/07/22	0	0.00	3	10.83	11.00	-3	4,048	-0.07%
2020/07/20	6	10.03	4	9.10	10.10	2	3,962	0.05%
2020/07/17	16	10.02	1	10.05	9.95	15	3,936	0.38%
2020/07/16	1	10.40	1	10.30	10.35	0	3,912	0.00%
2020/07/15	1	10.25	4	10.60	10.25	-3	3,905	-0.08%
2020/07/14	2	10.65	4	10.60	10.60	-2	3,919	-0.05%
2020/07/13	18	10.62	33	10.19	11.45	-15	3,884	-0.39%
2020/07/10	4	10.70	0	0.00	10.65	4	3,708	0.11%
2020/07/09	7	11.80	4	11.95	11.80	3	3,645	0.08%
2020/07/08	39	13.14	49	13.17	13.10	-10	3,509	-0.28%
2020/07/07	0	0.00	11	12.50	12.50	-11	3,052	-0.36%
2020/07/06	1	11.40	2	11.40	11.40	-1	3,002	-0.03%
2020/07/03	55	10.21	19	10.21	10.40	36	2,902	1.24%
2020/07/02	2	9.44	3	9.46	9.47	-1	2,592	-0.04%
2020/07/01	0	0.00	3	8.57	8.61	-3	2,418	-0.12%
2020/06/30	0	0.00	1	7.87	7.83	-1	2,297	-0.04%
2020/06/29	8	7.82	0	0.00	7.82	8	2,285	0.35%
2020/06/24	13	8.12	0	0.00	7.96	13	2,243	0.58%
2020/06/23	2	8.10	10	8.20	8.37	-8	2,162	-0.37%
2020/06/19	10	7.79	2	7.88	7.73	8	2,072	0.39%
2020/06/16	2	7.91	0	0.00	7.99	2	2,014	0.10%
2020/06/15	0	0.00	4	8.09	8.10	-4	1,981	-0.20%
2020/06/12	0	0.00	2	6.93	7.40	-2	1,893	-0.11%
2020/06/11	2	7.65	0	0.00	7.50	2	1,869	0.11%
2020/06/10	3	8.00	0	0.00	7.90	3	1,823	0.16%
2020/06/09	1	8.04	0	0.00	8.20	1	1,772	0.06%
2020/06/08	0	0.00	2	8.10	8.37	-2	1,724	-0.12%
2020/06/05	7	8.00	18	8.04	8.04	-11	1,673	-0.66%
2020/06/04	3	8.21	6	8.21	8.19	-3	1,633	-0.18%
2020/06/03	23	8.23	8	8.01	8.25	15	1,531	0.98%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/28	8	6.17	0	0.00	6.15	8	1,262	0.63%
2020/05/25	0	0.00	1	6.02	6.10	-1	1,449	-0.07%
2020/05/20	0	0.00	16	6.22	6.20	-16	1,479	-1.08%
2020/05/19	11	6.16	0	0.00	6.17	11	1,474	0.75%
2020/05/18	5	6.26	0	0.00	6.21	5	1,459	0.34%
2020/05/15	1	6.46	0	0.00	6.22	1	1,454	0.07%
2020/05/14	0	0.00	13	6.61	6.14	-13	1,430	-0.91%
2020/05/13	11	6.72	0	0.00	6.68	11	1,409	0.78%
2020/05/12	0	0.00	14	6.69	6.73	-14	1,399	-1.00%
2020/05/11	0	0.00	10	6.72	6.68	-10	1,390	-0.72%
2020/05/08	22	6.69	0	0.00	6.65	22	1,377	1.60%
2020/05/07	1	6.61	0	0.00	6.55	1	1,359	0.07%
2020/05/06	3	6.72	0	0.00	6.64	3	1,353	0.22%
2020/05/05	1	6.66	10	6.66	6.69	-9	1,340	-0.67%
2020/05/04	3	6.51	5	6.56	6.52	-2	1,328	-0.15%
2020/04/30	15	6.68	24	6.60	6.70	-9	1,309	-0.69%
2020/04/29	26	6.33	4	6.30	6.32	22	1,278	1.72%
2020/04/20	27	6.39	9	6.37	6.37	18	1,276	1.41%
2020/04/17	5	6.60	0	0.00	6.53	5	1,265	0.40%
2020/04/16	0	0.00	5	6.21	6.49	-5	1,214	-0.41%
2020/04/15	5	5.95	0	0.00	5.90	5	1,172	0.43%
2020/03/11	0	0.00	3	6.25	6.00	-3	1,485	-0.20%
2020/03/09	0	0.00	15	5.81	5.74	-15	1,484	-1.01%
2020/03/02	2	6.65	7	6.63	6.70	-5	1,393	-0.36%
2020/02/27	1	7.00	32	7.01	7.06	-31	1,355	-2.29%
2020/02/25	0	0.00	4	8.28	8.28	-4	1,221	-0.33%
2020/02/21	3	9.28	0	0.00	9.30	3	1,173	0.26%
2020/02/20	0	0.00	2	9.42	9.42	-2	1,173	-0.17%
2020/02/18	0	0.00	2	9.11	9.09	-2	1,174	-0.17%
2020/02/07	2	9.32	0	9.16	9.18	2	1,177	0.17%
2020/02/04	1	9.05	0	0.00	9.20	1	1,184	0.08%
2020/01/30	1	9.23	3	9.26	9.27	-2	1,172	-0.17%
2020/01/20	0	0.00	0	10.15	10.25	0	1,166	0.00%
2020/01/16	4	10.30	0	0.00	10.25	4	1,183	0.34%
2020/01/15	0	0.00	10	10.40	10.35	-10	1,180	-0.85%
2020/01/14	0	0.00	23	10.46	10.45	-23	1,187	-1.94%
2020/01/10	3	10.25	0	0.00	10.25	3	1,187	0.25%
2020/01/09	0	0.00	3	10.45	10.35	-3	1,190	-0.25%
2020/01/08	3	10.30	0	0.00	10.30	3	1,190	0.25%
2020/01/06	0	0.00	1	10.50	10.50	-1	1,187	-0.08%
2020/01/03	3	10.65	0	0.00	10.65	3	1,180	0.25%
2020/01/02	0	0.00	33	10.95	10.85	-33	1,163	-2.84%
2019/12/30	10	10.93	5	10.90	10.90	5	1,141	0.44%
2019/12/27	1	10.65	0	0.00	10.60	1	1,087	0.09%
2019/12/23	3	10.70	14	10.75	10.70	-11	1,024	-1.07%
2019/12/20	1	11.00	3	10.85	10.85	-2	992	-0.20%
2019/12/19	3	10.50	3	10.70	10.65	0	869	0.00%
2019/12/18	3	10.20	0	0.00	10.45	3	815	0.37%
2019/12/10	0	0.00	2	9.91	9.88	-2	679	-0.29%
2019/12/05	1	9.57	0	0.00	9.69	1	635	0.16%
2019/12/04	0	0.00	2	9.56	9.57	-2	641	-0.31%
2019/12/03	1	9.38	0	0.00	9.34	1	638	0.16%
2019/11/28	0	0.00	10.2	9.42	9.37	-10.2	648	-1.57%
2019/11/26	2	9.43	0	0.00	9.37	2	633	0.32%
2019/10/31	1	9.50	1	9.60	9.50	0	585	0.00%
2019/10/29	1	9.65	0	0.00	9.74	1	575	0.17%
2019/10/25	1	9.73	0	0.00	9.74	1	560	0.18%
2019/10/24	0	0.00	20	9.97	9.93	-20	565	-3.53%
2019/10/21	14	10.10	0	0.00	10.15	14	676	2.07%
2019/10/08	0	0.00	1	10.40	10.35	-1	760	-0.13%
2019/10/07	0	0.00	1	10.40	10.35	-1	775	-0.13%
2019/09/26	1	10.70	0	0.00	10.75	1	793	0.13%
2019/09/23	0	0.00	11	10.75	10.80	-11	845	-1.30%
2019/09/20	3	10.67	0	0.00	10.70	3	850	0.35%
2019/09/19	9	10.74	0	0.00	10.70	9	849	1.06%
2019/09/10	0	0.00	1	10.70	10.70	-1	851	-0.12%
2019/09/05	1	10.90	1	10.95	11.25	0	842	0.00%
2019/08/29	0	0.00	1	10.80	10.70	-1	879	-0.11%
2019/08/28	0	0.00	2.2	10.69	10.65	-2.2	904	-0.24%
2019/08/27	1	10.70	0	0.00	10.70	1	993	0.10%
2019/08/19	0.2	10.70	0	0.00	10.75	0.2	1,102	0.02%
2019/08/16	2	10.50	0	0.00	10.70	2	1,207	0.17%
2019/08/13	0	0.00	1	10.45	10.45	-1	1,314	-0.08%
2019/08/12	2	10.50	2	10.53	10.50	0	1,312	0.00%
2019/08/01	2	11.23	0	0.00	11.20	2	1,299	0.15%
2019/07/30	0	0.00	2	11.30	11.15	-2	1,302	-0.15%
2019/07/26	0	0.00	2	11.55	11.55	-2	1,278	-0.16%
2019/07/25	5	11.92	0	0.00	11.80	5	1,249	0.40%
2019/07/24	2	11.55	3	11.25	11.60	-1	1,163	-0.09%
2019/07/19	0	0.00	2	11.40	11.35	-2	1,120	-0.18%
2019/07/15	5	11.35	0	0.00	11.40	5	1,077	0.46%
2019/07/08	0	0.00	2	11.10	11.00	-2	1,082	-0.18%
2019/07/03	12	11.17	0	0.00	11.00	12	1,099	1.09%
2019/07/02	2	11.00	0	0.00	11.00	2	1,097	0.18%
2019/07/01	0	0.00	1	10.95	10.85	-1	1,094	-0.09%
2019/06/28	1	11.10	0	0.00	11.10	1	1,084	0.09%
2019/06/27	1	10.65	0	0.00	10.75	1	1,061	0.09%
2019/06/24	1	10.55	1	10.60	10.55	0	1,063	0.00%
2019/06/21	0	0.00	1	10.65	10.65	-1	1,063	-0.09%
2019/06/19	1	10.55	1	10.60	10.60	0	1,065	0.00%
2019/06/13	0	10.60	1	10.70	10.70	-1	1,063	-0.09%
2019/06/12	0	0.00	2	10.85	10.90	-2	1,067	-0.19%
2019/06/11	0	0.00	1	10.85	10.80	-1	1,067	-0.09%
2019/06/10	0	0.00	1	11.35	11.35	-1	1,041	-0.10%
2019/06/06	0	0.00	4	11.45	11.25	-4	1,035	-0.39%
2019/06/04	5	11.78	0	0.00	11.50	5	1,014	0.49%
2019/06/03	2	11.60	3	11.72	11.85	-1	996	-0.10%
2019/05/30	0	0.00	1	10.45	10.45	-1	889	-0.11%
2019/05/28	1	10.55	1	10.60	10.60	0	896	0.00%
2019/05/27	0	0.00	3	10.85	10.70	-3	896	-0.33%
2019/05/24	61	10.85	1	11.05	11.05	60	913	6.57%
2019/05/23	12	11.24	5	11.20	11.05	7	991	0.71%
2019/05/22	1	11.00	0	0.00	11.00	1	908	0.11%
2019/05/21	6	10.00	0	0.00	10.00	6	811	0.74%
2019/05/17	0	0.00	1	8.87	8.85	-1	797	-0.13%
2019/05/08	0	0.00	1	9.67	9.57	-1	797	-0.13%
2019/04/30	1	9.82	0	0.00	9.83	1	782	0.13%
2019/04/26	0	0.00	10	9.99	9.99	-10	779	-1.28%
2019/04/19	3	10.10	1	10.20	10.20	2	757	0.26%
2019/04/18	3	10.32	4	10.26	10.15	-1	744	-0.13%
2019/04/17	0	0.00	5	10.51	10.60	-5	731	-0.68%
2019/04/16	1.5	10.03	0	0.00	10.05	1.5	697	0.22%
2019/04/15	0.5	9.92	0	0.00	9.99	0.5	688	0.07%
2019/04/12	20	10.00	0	0.00	10.00	20	686	2.91%
2019/04/10	10	10.10	0	0.00	10.05	10	678	1.47%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	0	0.00	5	10.10	10.15	-5	666	-0.75%
2019/04/03	3	10.05	1	10.10	10.10	2	661	0.30%
2019/04/01	1	9.97	0	0.00	10.00	1	653	0.15%
2019/03/27	3	10.17	0	0.00	10.20	3	688	0.44%
2019/03/26	0	0.00	5	10.25	10.25	-5	723	-0.69%
2019/03/25	0	0.00	1	10.15	10.25	-1	738	-0.14%
2019/03/22	1	10.55	1	10.25	10.25	0	762	0.00%
2019/03/20	2	10.60	0	0.00	10.60	2	778	0.26%
2019/03/19	10	10.50	0	0.00	10.65	10	777	1.29%
2019/03/15	1	10.75	0	0.00	10.55	1	775	0.13%
2019/03/14	4	10.80	8	10.80	10.75	-4	764	-0.52%
2019/03/12	1	11.00	0	0.00	10.90	1	766	0.13%
2019/03/11	0	0.00	3	11.10	11.10	-3	762	-0.39%
2019/03/07	0	0.00	0.4	10.70	10.70	-0.4	765	-0.05%
2019/03/05	0.4	10.75	0	0.00	10.75	0.4	753	0.05%
2019/02/22	5	11.45	1	11.30	11.40	4	666	0.60%
2019/02/21	1	10.55	0	0.00	10.55	1	550	0.18%
2019/02/19	0	0.00	1	9.60	9.58	-1	520	-0.19%
2019/02/18	0	0.00	1	9.60	9.58	-1	519	-0.19%
2019/02/15	5	9.63	0	0.00	9.69	5	516	0.97%
2019/01/30	0.1	9.18	0	0.00	9.18	0.1	488	0.02%
2019/01/29	0.4	9.20	0	0.00	9.19	0.4	487	0.08%
2019/01/24	0.1	9.20	0	0.00	9.26	0.1	495	0.02%
2019/01/23	0	9.28	0	0.00	9.27	0	498	0.00%
2019/01/16	0.4	9.11	0	0.00	9.11	0.4	546	0.07%
2018/12/26	1	10.00	0	0.00	9.90	1	578	0.17%
2018/12/21	0	0.00	5	10.17	10.10	-5	574	-0.87%
2018/12/20	5	10.40	0	0.00	10.40	5	546	0.92%
2018/12/04	0	0.00	10	9.33	9.32	-10	475	-2.10%
2018/10/26	1	7.98	0	0.00	8.03	1	744	0.13%
2018/10/11	0	0.00	1	9.68	9.68	-1	839	-0.12%
2018/10/09	2.8	10.73	0	0.00	10.75	2.8	861	0.33%
2018/10/08	1	10.90	0	0.00	10.95	1	991	0.10%
2018/10/02	0	0.00	0.1	11.55	11.55	-0.1	1,014	-0.01%
2018/09/26	0.1	11.50	0	0.00	11.55	0.1	1,052	0.01%
2018/09/21	0	0.00	1	11.60	11.65	-1	1,067	-0.09%
2018/09/14	0	0.00	2	11.45	11.50	-2	1,112	-0.18%
2018/09/10	2	11.75	0	0.00	11.60	2	1,190	0.17%
2018/09/07	0	0.00	2	12.40	12.35	-2	1,221	-0.16%
2018/09/06	2	12.48	0	0.00	12.55	2	1,217	0.16%
2018/08/20	0	0.00	2	12.35	12.25	-2	2,472	-0.08%
2018/08/16	0	0.00	1	12.10	12.50	-1	2,570	-0.04%
2018/08/10	0	0.00	2	13.18	12.90	-2	2,604	-0.08%
2018/08/09	0	0.00	1	13.70	13.65	-1	2,580	-0.04%
2018/08/03	2	13.85	0	0.00	13.80	2	2,614	0.08%
2018/08/02	3	14.23	8	14.03	13.90	-5	2,625	-0.19%
2018/08/01	0	0.00	4	14.35	14.35	-4	2,596	-0.15%
2018/07/23	9	13.67	0	0.00	13.45	9	2,531	0.36%
2018/07/20	2	14.20	0	0.00	13.80	2	2,530	0.08%
2018/07/19	0	0.00	1	13.85	13.90	-1	2,515	-0.04%
2018/07/18	1	14.10	0	0.00	14.05	1	2,508	0.04%
2018/07/16	1	14.60	5	14.56	14.60	-4	2,467	-0.16%
2018/07/13	1	13.45	4	12.40	13.45	-3	2,337	-0.13%
2018/07/12	4	12.30	0	0.00	12.25	4	2,322	0.17%
2018/07/11	0	0.00	3	12.27	12.20	-3	2,330	-0.13%
2018/07/10	2	12.25	4	12.38	12.20	-2	2,333	-0.09%
2018/07/09	2	12.30	0	0.00	12.45	2	2,343	0.09%
2018/07/06	1	12.40	0	0.00	12.30	1	2,349	0.04%
2018/07/05	0	0.00	8	12.54	12.35	-8	2,339	-0.34%
2018/07/03	0	0.00	1	13.05	12.90	-1	2,339	-0.04%
2018/06/26	1	12.90	0	0.00	13.05	1	2,357	0.04%
2018/06/25	6	13.00	1	13.10	13.10	5	2,345	0.21%
2018/06/22	4	13.75	4	13.50	13.45	0	2,347	0.00%
2018/06/21	4	13.63	3	13.78	13.60	1	2,346	0.04%
2018/06/20	4	13.50	4	13.63	13.60	0	2,352	0.00%
2018/06/15	2	14.60	0	0.00	14.80	2	2,293	0.09%
2018/06/14	0	0.00	2	14.20	14.15	-2	2,251	-0.09%
2018/06/13	3	14.10	0	0.00	14.00	3	2,246	0.13%
2018/06/12	0	0.00	1	14.20	14.20	-1	2,234	-0.04%
2018/06/08	0	0.00	25	14.69	14.60	-25	2,191	-1.14%
2018/06/07	29	14.96	55	14.91	14.80	-26	2,186	-1.19%
2018/06/06	53	14.98	68	14.94	15.10	-15	2,157	-0.70%
2018/06/05	61	14.56	5	14.65	14.70	56	2,088	2.68%
2018/06/04	1	14.70	0	0.00	14.70	1	2,062	0.05%
2018/06/01	12	14.37	16	14.39	14.30	-4	2,029	-0.20%
2018/05/31	25	15.04	25	15.00	14.70	0	1,961	0.00%
2018/05/30	34	15.30	36	14.94	15.35	-2	1,847	-0.11%
2018/05/29	65	15.12	5	15.30	15.70	60	1,679	3.57%
2018/05/28	4	13.55	7	13.85	14.30	-3	1,306	-0.23%
2018/05/25	6	13.06	6	13.18	13.05	0	1,166	0.00%
2018/05/23	5	12.20	0	0.00	12.30	5	1,086	0.46%
2018/05/21	0	0.00	2	11.70	11.60	-2	1,016	-0.20%
2018/05/18	5	11.50	0	0.00	11.50	5	1,036	0.48%
2018/05/17	0	0.00	12	11.75	11.60	-12	1,054	-1.14%
2018/05/16	11	11.79	0	0.00	11.80	11	1,059	1.04%
2018/05/15	1	11.60	1	11.55	11.55	0	1,050	0.00%
2018/05/11	0	0.00	2	11.45	11.50	-2	1,137	-0.18%
2018/05/10	1	11.35	1	11.60	11.60	0	1,137	0.00%
2018/05/09	2	10.98	0	0.00	11.55	2	1,135	0.18%
2018/05/08	1	10.70	0	0.00	10.85	1	1,139	0.09%
2018/05/04	2	10.88	1	10.75	10.75	1	1,281	0.08%
2018/05/02	0	0.00	1	10.85	10.85	-1	1,348	-0.07%
2018/04/26	2	10.95	1	11.00	10.75	1	1,575	0.06%
2018/04/23	1	11.35	0	0.00	11.15	1	1,660	0.06%
2018/04/17	0	0.00	10	11.65	11.40	-10	1,764	-0.57%
2018/04/16	5	11.95	16	11.83	11.80	-11	1,784	-0.62%
2018/04/13	20	12.05	39	12.03	12.05	-19	1,821	-1.04%
2018/04/12	40	11.88	10	11.70	11.90	30	1,888	1.59%
2018/04/11	0	11.70	40	11.75	11.75	-40	1,974	-2.03%
2018/04/10	50	11.80	0	0.00	11.80	50	2,199	2.27%
2018/04/09	0	0.00	1	11.75	11.80	-1	2,226	-0.04%
2018/03/29	0	0.00	5	12.10	12.00	-5	2,775	-0.18%
2018/03/22	0	0.00	4	13.05	12.90	-4	2,825	-0.14%
2018/03/19	0	0.00	2	12.90	12.95	-2	2,843	-0.07%
2018/03/16	4	13.00	0	0.00	12.90	4	2,854	0.14%
2018/03/15	0	0.00	3	13.05	13.10	-3	2,871	-0.10%
2018/03/14	4	13.08	0	0.00	13.00	4	2,899	0.14%
2018/02/26	0	0.00	5	13.85	13.65	-5	3,398	-0.15%
2018/02/22	5	13.51	0	0.00	13.70	5	3,524	0.14%
2018/02/21	1	13.45	0	0.00	13.60	1	3,549	0.03%
2018/02/12	0	0.00	2	13.35	13.20	-2	3,570	-0.06%
2018/02/09	1	13.10	1	13.35	13.35	0	3,575	0.00%
2018/02/08	1	13.65	0	0.00	13.65	1	3,582	0.03%
2018/02/07	0	0.00	19	14.10	13.95	-19	3,590	-0.53%
2018/02/06	10	14.35	11	13.84	13.60	-1	3,657	-0.03%
2018/02/05	10	14.75	42	14.90	14.95	-32	3,698	-0.87%
2018/02/02	30	15.44	30	15.45	15.40	0	3,765	0.00%
2018/02/01	2	15.80	40	15.55	15.55	-38	3,837	-0.99%
2018/01/31	15	15.55	70	15.53	15.55	-55	3,861	-1.42%
2018/01/30	128	15.81	20	15.73	15.70	108	3,919	2.76%	大買/鉅額交易
2018/01/29	38	16.06	1	15.75	16.15	37	3,953	0.94%
2018/01/26	3	15.77	1	15.55	15.55	2	3,923	0.05%
2018/01/24	0	0.00	30	15.53	15.45	-30	4,103	-0.73%
2018/01/23	38	16.27	2	16.10	15.85	36	4,214	0.85%
2018/01/19	0	0.00	20	15.35	15.20	-20	4,505	-0.44%
2018/01/18	2	15.60	1	15.80	15.55	1	4,836	0.02%
2018/01/17	0	0.00	3	15.75	15.75	-3	4,940	-0.06%
2018/01/16	0	0.00	1	15.50	15.95	-1	4,929	-0.02%
2018/01/11	4	15.34	0	0.00	15.40	4	5,006	0.08%
2018/01/09	1	15.55	1	15.35	15.35	0	5,136	0.00%
2018/01/05	4	16.30	0	0.00	16.10	4	5,345	0.07%
2018/01/04	1	16.50	8	16.35	16.80	-7	5,258	-0.13%
2018/01/03	0	0.00	31	15.45	15.50	-31	5,045	-0.61%
2018/01/02	1	15.65	1	15.55	15.45	0	5,017	0.00%