鈺創 (5351)-元大-文心興安券商分點個股進出

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
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/30	2	48.13	0.1	48.16	47.90	1.9	5,986	0.03%
2024/04/29	2	47.93	4	48.16	48.55	-2	6,094	-0.03%
2024/04/25	0	0.00	0	47.85	47.55	0	6,268	0.00%
2024/04/24	5	49.20	1	48.25	48.20	4	6,378	0.06%
2024/04/23	0	0.00	10	47.08	47.00	-10	6,497	-0.15%
2024/04/22	1.5	46.80	0	0.00	44.05	1.5	6,937	0.02%
2024/04/19	11.2	45.87	0	0.00	45.50	11.2	7,481	0.15%
2024/04/18	7.1	48.11	0	0.00	48.20	7.1	7,501	0.09%
2024/04/17	0.5	48.35	0	0.00	48.50	0.5	7,725	0.01%
2024/04/16	7	48.23	0	0.00	47.60	7	7,773	0.09%
2024/04/15	8.3	51.27	1	52.03	50.20	7.3	7,719	0.09%
2024/04/12	38.2	53.87	27	53.99	53.00	11.2	7,663	0.15%
2024/04/11	1	53.20	1	52.80	52.40	0	7,305	0.00%
2024/04/10	9	53.20	9.1	53.80	52.50	-0.1	7,296	0.00%
2024/04/09	1	51.70	2.1	51.92	52.40	-1.1	7,184	-0.02%
2024/04/08	0	0.00	0	51.50	51.80	0	7,232	0.00%
2024/04/03	1	52.40	1	52.90	52.10	0	7,337	0.00%
2024/04/02	5	53.12	3	52.70	52.80	2	7,671	0.03%
2024/04/01	4.2	53.33	12.1	53.03	52.90	-7.9	7,783	-0.10%
2024/03/28	1	50.90	0	0.00	50.90	1	7,748	0.01%
2024/03/27	1	52.20	5	52.14	52.00	-4	7,800	-0.05%
2024/03/26	3	52.00	1	52.19	52.00	2	7,791	0.03%
2024/03/25	6	51.22	15	51.17	51.70	-9	7,732	-0.12%
2024/03/22	0	50.40	0	0.00	50.40	0	7,963	0.00%
2024/03/21	0	0.00	1	50.20	50.50	-1	8,142	-0.01%
2024/03/20	5	49.25	5	50.13	50.20	0	8,284	0.00%
2024/03/19	0	0.00	3	48.68	48.60	-3	8,636	-0.03%
2024/03/18	2	48.15	5.1	48.46	48.60	-3.1	8,724	-0.04%
2024/03/15	2	49.10	0	48.65	48.45	2	8,966	0.02%
2024/03/14	0.1	49.35	16.2	48.96	49.35	-16.1	9,565	-0.17%
2024/03/13	3	49.42	0	49.45	49.05	3	10,178	0.03%
2024/03/12	0	0.00	1	51.30	51.00	-1	10,233	-0.01%
2024/03/11	2	50.80	3	50.63	51.00	-1	10,345	-0.01%
2024/03/08	2	48.78	1	50.00	49.00	1	10,442	0.01%
2024/03/07	2.1	49.84	2.2	50.27	49.50	-0.1	10,625	0.00%
2024/03/06	0	0.00	5	50.70	50.60	-5	10,930	-0.05%
2024/03/05	9.1	51.63	5.2	51.84	51.40	3.9	11,163	0.04%
2024/03/04	3	53.20	4.1	53.69	52.70	-1.1	11,588	-0.01%
2024/03/01	7	53.87	6.1	53.97	52.80	0.9	12,189	0.01%
2024/02/29	9.1	54.08	17.2	54.11	53.80	-8.1	12,476	-0.07%
2024/02/27	61	54.28	61.1	53.39	54.00	-0.1	13,345	0.00%
2024/02/26	14.2	52.85	18.3	52.45	53.50	-4.1	14,202	-0.03%
2024/02/23	3.2	51.84	5.1	52.60	51.30	-1.9	14,639	-0.01%
2024/02/22	1.5	52.53	9	52.46	52.10	-7.5	15,525	-0.05%
2024/02/21	2.4	52.37	0	0.00	52.30	2.4	15,791	0.02%
2024/02/20	16.5	52.64	18.1	52.79	52.60	-1.5	15,766	-0.01%
2024/02/19	1.1	51.10	0	0.00	51.30	1.1	15,552	0.01%
2024/02/16	19	50.77	2	49.88	50.80	17	15,717	0.11%
2024/02/15	0	48.35	2	48.60	48.55	-2	15,673	-0.01%
2024/02/05	1	47.85	5	48.27	48.00	-4	15,706	-0.03%
2024/02/02	13	50.48	1	51.40	50.30	12	15,581	0.08%
2024/01/31	2	51.20	2	51.25	51.20	0	15,580	0.00%
2024/01/30	0	51.30	0	0.00	51.30	0	15,725	0.00%
2024/01/29	0	52.00	0	0.00	51.90	0	15,783	0.00%
2024/01/26	0	0.00	1	51.30	51.30	-1	15,783	-0.01%
2024/01/25	3.1	51.86	15	51.73	51.50	-11.9	15,778	-0.08%
2024/01/24	0	0.00	24	53.10	52.60	-24	15,725	-0.15%
2024/01/23	22	54.09	14	54.03	53.70	8	15,682	0.05%
2024/01/22	22	53.42	17	53.73	54.20	5	15,614	0.03%
2024/01/19	20	53.14	5	52.98	52.20	15	15,520	0.10%
2024/01/18	11.1	52.60	38	52.80	52.40	-26.9	15,507	-0.17%
2024/01/17	14	53.66	14	53.34	53.50	0	15,608	0.00%
2024/01/16	76	54.86	43	54.27	54.30	33	15,416	0.21%
2024/01/15	57	55.92	49.4	56.10	57.20	7.6	14,896	0.05%
2024/01/12	3.1	53.29	2	53.40	52.90	1.1	14,331	0.01%
2024/01/11	1	52.80	6	53.71	53.20	-5	14,254	-0.04%
2024/01/10	1.1	52.09	1	51.80	52.00	0.1	14,077	0.00%
2024/01/09	0	0.00	4	51.20	51.20	-4	14,025	-0.03%
2024/01/08	7	52.17	0	0.00	51.60	7	13,983	0.05%
2024/01/05	2	51.55	2	51.50	51.70	0	13,948	0.00%
2024/01/04	2	50.80	1	50.90	50.60	1	13,983	0.01%
2024/01/03	2.1	52.06	26.1	51.60	51.20	-24	14,039	-0.17%
2024/01/02	1	52.50	0.1	52.60	52.50	0.9	14,051	0.01%
2023/12/29	1	53.80	9	53.76	54.00	-8	13,970	-0.06%
2023/12/28	19.1	54.01	15.4	54.04	53.80	3.7	13,852	0.03%
2023/12/27	9.6	52.79	3	52.47	53.20	6.6	13,525	0.05%
2023/12/26	12	52.03	15	51.73	51.60	-3	13,390	-0.02%
2023/12/25	5.2	50.77	5	50.90	50.80	0.1	13,279	0.00%
2023/12/22	2.1	51.65	4	51.88	51.10	-1.9	13,230	-0.01%
2023/12/21	3	51.40	4	50.90	50.70	-1	13,182	-0.01%
2023/12/20	0	0.00	2	50.90	51.00	-2	13,115	-0.02%
2023/12/19	7.2	51.03	12	50.73	51.00	-4.8	13,050	-0.04%
2023/12/18	6.1	53.06	7.2	53.64	53.50	-1.1	12,753	-0.01%
2023/12/15	16	53.82	6	52.20	52.50	10	12,512	0.08%
2023/12/14	20	54.47	9	54.72	53.20	11	12,311	0.09%
2023/12/13	7.1	53.82	1	53.30	53.60	6.1	11,917	0.05%
2023/12/12	0	0.00	1	53.69	53.30	-1	11,899	-0.01%
2023/12/11	42	54.67	15.1	54.92	53.90	26.9	11,702	0.23%
2023/12/08	23.2	53.63	23.1	53.77	53.80	0.1	11,084	0.00%
2023/12/07	4.1	49.97	4.6	50.20	49.80	-0.5	10,438	0.00%
2023/12/06	4	51.03	1	51.00	51.00	3	10,354	0.03%
2023/12/05	1.1	51.21	5.1	50.39	50.00	-4	10,287	-0.04%
2023/12/04	10.5	51.53	12	51.28	51.10	-1.5	10,257	-0.01%
2023/12/01	16	53.62	6	53.88	52.80	10	10,127	0.10%
2023/11/30	2	53.55	9	53.14	53.10	-7	9,951	-0.07%
2023/11/29	11	52.87	18	52.26	53.80	-7	9,716	-0.07%
2023/11/28	31	52.08	21	52.46	52.60	10	9,245	0.11%
2023/11/27	19.1	51.07	66.4	50.67	50.40	-47.3	8,622	-0.55%
2023/11/24	100.5	54.36	53.1	53.54	53.50	47.4	8,249	0.57%
2023/11/22	15	49.50	49.7	50.02	50.20	-34.6	5,951	-0.58%
2023/11/21	64.1	50.20	44.2	50.45	48.20	19.9	5,352	0.37%
2023/11/20	9	46.47	36.2	47.29	47.95	-27.2	4,382	-0.62%
2023/11/17	4	43.64	1	43.95	43.60	3	4,030	0.07%
2023/11/16	9	43.79	6.2	43.82	43.50	2.8	3,995	0.07%
2023/11/15	6.2	44.24	21	44.80	43.95	-14.8	3,944	-0.38%
2023/11/14	4.1	43.67	4	43.89	43.95	0.1	3,733	0.00%
2023/11/13	1	43.25	5	43.47	44.00	-4	3,665	-0.11%
2023/11/10	3	42.68	1	43.20	42.45	2	3,600	0.06%
2023/11/09	8	42.86	0	42.65	42.60	8	3,570	0.22%
2023/11/08	2	42.98	3.1	43.10	42.90	-1.1	3,588	-0.03%
2023/11/07	36	44.03	2	43.93	43.95	34	3,510	0.97%
2023/11/06	3	43.27	5	43.03	43.60	-2	3,345	-0.06%
2023/11/03	3.1	41.90	61	42.17	41.70	-57.9	3,265	-1.77%
2023/11/02	0	0.00	1.1	42.42	42.15	-1.1	3,269	-0.03%
2023/11/01	2	41.45	2	41.73	41.40	0	3,258	0.00%
2023/10/31	2.1	41.12	0	0.00	40.80	2.1	3,246	0.06%
2023/10/30	5	42.32	6	42.49	42.30	-1	3,253	-0.03%
2023/10/27	2	41.88	0	0.00	41.25	2	3,223	0.06%
2023/10/26	1	43.00	0	43.10	41.80	1	3,250	0.03%
2023/10/25	9	44.06	17.5	43.94	43.85	-8.5	3,251	-0.26%
2023/10/23	1	41.35	5.1	41.50	41.15	-4.1	3,448	-0.12%
2023/10/20	0	0.00	0	41.50	41.25	0	3,501	0.00%
2023/10/19	1	42.00	0.1	42.30	41.90	0.9	3,520	0.03%
2023/10/18	5	42.42	1	43.05	42.20	4	3,518	0.12%
2023/10/17	1	42.80	1	43.45	42.30	0	3,517	0.00%
2023/10/16	1	42.50	0	42.30	42.10	1	3,665	0.03%
2023/10/13	1.2	43.49	0.1	43.15	43.15	1.1	3,695	0.03%
2023/10/12	4	43.63	7.4	43.49	43.75	-3.4	3,758	-0.09%
2023/10/11	77.1	44.60	9.2	42.35	42.05	67.9	3,735	1.82%
2023/10/06	21.2	42.94	9.1	43.26	43.45	12.1	3,671	0.33%
2023/10/05	0	0.00	0	41.36	41.35	0	3,598	0.00%
2023/10/04	0.1	41.55	2	41.98	41.55	-1.9	3,606	-0.05%
2023/10/03	4.1	42.19	2	42.95	42.05	2.1	3,598	0.06%
2023/10/02	1	40.50	1	41.60	41.60	0	3,557	0.00%
2023/09/28	1	40.60	0	0.00	40.05	1	3,522	0.03%
2023/09/26	0	0.00	0.2	40.05	40.00	-0.2	3,531	-0.01%
2023/09/25	0	0.00	0.2	41.60	41.85	-0.2	3,493	-0.01%
2023/09/22	0.7	41.89	0	41.65	42.00	0.7	3,505	0.02%
2023/09/21	1	41.95	1	42.25	41.90	0	3,526	0.00%
2023/09/20	0.1	42.45	0	0.00	42.40	0.1	3,521	0.00%
2023/09/19	0	0.00	4.1	43.04	42.65	-4.1	3,549	-0.11%
2023/09/18	0.1	43.30	2	43.90	43.15	-1.9	3,554	-0.05%
2023/09/15	7.1	44.10	11	44.13	43.95	-4	3,572	-0.11%
2023/09/14	6.1	43.35	3	42.50	43.25	3.1	3,515	0.09%
2023/09/13	0	0.00	3.1	41.76	41.50	-3.1	3,505	-0.09%
2023/09/12	1.1	42.05	1	42.20	42.00	0.1	3,582	0.00%
2023/09/11	0.1	42.05	3	42.20	41.80	-2.9	3,617	-0.08%
2023/09/08	5.1	42.90	0	42.40	42.35	5	3,684	0.14%
2023/09/07	8.1	44.10	8.2	44.18	44.10	-0.1	3,710	0.00%
2023/09/06	12.9	43.67	14	43.26	43.50	-1.1	3,614	-0.03%
2023/09/05	15	43.83	8	44.03	43.40	7	3,523	0.20%
2023/09/04	1.1	41.92	0	0.00	42.40	1.1	3,340	0.03%
2023/09/01	3	41.35	3	41.33	41.15	0	3,293	0.00%
2023/08/31	5	41.88	4	42.13	41.35	1	3,266	0.03%
2023/08/30	1	40.70	1	40.95	40.70	0	3,207	0.00%
2023/08/29	5	39.70	5	39.70	39.65	0	3,229	0.00%
2023/08/28	0	0.00	2	39.15	38.95	-2	3,278	-0.06%
2023/08/25	0	39.45	1	39.00	39.00	-1	3,489	-0.03%
2023/08/24	1	39.35	1	39.60	38.95	0	3,530	0.00%
2023/08/23	0	0.00	5	38.90	38.95	-5	3,612	-0.14%
2023/08/22	1	39.40	0	0.00	38.90	1	3,634	0.03%
2023/08/17	5	40.24	1	40.05	40.20	4	3,728	0.11%
2023/08/16	2	39.03	2	39.20	39.70	0	3,749	0.00%
2023/08/15	2	38.80	5	39.05	39.10	-3	3,762	-0.08%
2023/08/14	6.1	38.36	3	38.62	38.20	3.1	3,789	0.08%
2023/08/11	1	40.10	1	40.35	40.25	0	3,911	0.00%
2023/08/10	3	40.23	2	40.21	40.25	1	3,960	0.02%
2023/08/09	2	41.18	1	40.95	40.90	1	3,957	0.03%
2023/08/08	4	42.10	0	0.00	41.60	4	3,959	0.10%
2023/08/07	1	41.95	2	41.43	41.95	-1	3,956	-0.03%
2023/08/04	0	0.00	5	40.95	40.90	-5	3,960	-0.13%
2023/08/02	4	41.51	18	41.60	41.15	-14	3,987	-0.35%
2023/07/31	8.5	42.97	25	44.00	42.65	-16.5	3,998	-0.41%
2023/07/28	25.7	44.25	2.2	44.34	44.00	23.5	3,989	0.59%
2023/07/27	47.2	45.21	15	45.29	45.00	32.2	3,924	0.82%
2023/07/26	5	43.63	6	43.53	43.70	-1	3,610	-0.03%
2023/07/25	2	43.23	11	43.25	42.60	-9	3,529	-0.26%
2023/07/24	3	43.10	6	43.24	43.25	-3	3,515	-0.09%
2023/07/21	3	42.78	1	42.90	42.70	2	3,497	0.06%
2023/07/20	4	43.50	2.1	43.69	43.35	2	3,532	0.06%
2023/07/19	8	43.45	15	43.23	43.20	-7	3,479	-0.20%
2023/07/18	0	0.00	0.1	41.90	41.50	-0.1	3,366	0.00%
2023/07/17	4.1	41.98	0.1	42.50	42.10	4	3,377	0.12%
2023/07/14	2.2	41.34	2.3	41.59	42.05	-0.2	3,321	0.00%
2023/07/13	3.3	40.56	4	40.48	40.60	-0.7	3,311	-0.02%
2023/07/12	3	40.70	0	0.00	40.10	3	3,328	0.09%
2023/07/11	0	40.90	0	0.00	40.60	0	3,377	0.00%
2023/07/10	1	40.55	0	0.00	40.60	1	3,564	0.03%
2023/07/07	10.1	40.68	9	41.05	40.90	1.1	3,764	0.03%
2023/07/06	0	0.00	5.2	42.00	41.80	-5.2	3,989	-0.13%
2023/07/05	2	42.45	4	42.53	42.00	-2	4,029	-0.05%
2023/07/03	1	42.40	0	0.00	42.25	1	4,136	0.02%
2023/06/30	2	41.90	1	42.60	42.35	1	4,395	0.02%
2023/06/29	1	42.20	2	42.48	42.15	-1	4,523	-0.02%
2023/06/27	2	42.10	1	42.50	41.65	1	4,594	0.02%
2023/06/26	5	42.77	0	0.00	42.65	5	4,655	0.11%
2023/06/21	5	43.84	1	43.90	43.70	4	4,823	0.08%
2023/06/20	3	44.47	4.1	44.99	44.55	-1.1	5,025	-0.02%
2023/06/19	12	44.84	3	44.95	44.45	9	5,051	0.18%
2023/06/16	9	45.64	19	45.94	45.60	-10	5,065	-0.20%
2023/06/15	2	45.45	4.4	45.52	45.50	-2.4	5,010	-0.05%
2023/06/14	2	45.75	4.5	45.71	45.45	-2.5	4,990	-0.05%
2023/06/13	4	45.01	13	44.80	44.95	-9	4,966	-0.18%
2023/06/12	6	43.90	4	44.01	43.40	2	4,893	0.04%
2023/06/09	1	44.25	14	44.14	44.20	-13	4,924	-0.26%
2023/06/08	10	43.64	2	43.55	43.20	8	4,968	0.16%
2023/06/07	0	0.00	1	43.80	44.20	-1	5,035	-0.02%
2023/06/06	15	43.91	4	44.30	43.40	11	5,144	0.21%
2023/06/05	6	44.65	9	44.70	44.55	-3	5,204	-0.06%
2023/06/02	9	44.40	37	44.39	43.75	-28	5,230	-0.54%
2023/06/01	2.1	44.44	1	44.20	44.15	1.1	5,248	0.02%
2023/05/31	5	46.08	9	45.94	45.30	-4	5,333	-0.07%
2023/05/30	3	43.83	1	44.45	43.90	2	5,180	0.04%
2023/05/29	2	44.15	7	43.71	44.30	-5	5,156	-0.10%
2023/05/26	7	42.66	2	43.53	42.30	5	5,175	0.10%
2023/05/25	2	43.28	2	43.58	42.95	0	5,220	0.00%
2023/05/23	3	43.38	5	43.39	43.15	-2	5,274	-0.04%
2023/05/22	1	42.85	2	42.53	42.70	-1	5,305	-0.02%
2023/05/19	1	42.45	3	42.42	41.70	-2	5,344	-0.04%
2023/05/18	3	42.50	1	42.55	42.35	2	5,411	0.04%
2023/05/17	41	42.71	5	42.94	42.70	36	5,412	0.67%
2023/05/16	7.3	41.27	7	41.18	41.95	0.3	5,321	0.01%
2023/05/15	4	40.28	2	40.10	40.05	2	5,302	0.04%
2023/05/12	2	40.30	2	39.83	40.95	0	5,382	0.00%
2023/05/11	3	40.00	1	39.95	39.80	2	5,460	0.04%
2023/05/10	1	40.00	3	40.35	40.55	-2	5,578	-0.04%
2023/05/09	2	40.55	3	40.92	40.30	-1	5,652	-0.02%
2023/05/08	1	40.85	1	41.45	40.75	0	5,775	0.00%
2023/05/05	2	41.02	0	0.00	40.55	2	6,488	0.03%
2023/05/04	1	41.60	1	41.00	41.00	0	6,814	0.00%
2023/05/03	2.1	42.50	0	0.00	42.05	2.1	6,917	0.03%
2023/05/02	1	43.50	0	43.20	43.25	1	7,043	0.01%
2023/04/28	2	43.13	2.1	43.15	43.05	-0.1	7,117	0.00%
2023/04/27	5	41.92	1	42.30	41.85	4	7,096	0.06%
2023/04/26	5	41.00	3.1	41.01	41.40	1.9	7,073	0.03%
2023/04/25	4.3	42.65	1	41.75	41.55	3.3	7,110	0.05%
2023/04/24	1	43.75	5.2	43.93	43.55	-4.2	7,090	-0.06%
2023/04/21	2	44.95	0	0.00	44.25	2	7,131	0.03%
2023/04/20	1.1	45.73	6	45.53	45.55	-4.9	7,194	-0.07%
2023/04/19	2	46.20	4	46.40	46.25	-2	7,245	-0.03%
2023/04/18	2	46.88	0	0.00	46.25	2	7,313	0.03%
2023/04/17	11	46.70	2	46.80	46.55	9	7,442	0.12%
2023/04/14	4	47.34	5	46.87	46.75	-1	7,485	-0.01%
2023/04/13	19.6	48.21	13	47.97	47.15	6.6	7,464	0.09%
2023/04/12	14	48.41	12	48.70	49.45	2	7,295	0.03%
2023/04/11	21	48.47	44	48.41	48.40	-23	7,151	-0.32%
2023/04/10	3.1	46.52	4	46.50	46.45	-0.9	7,133	-0.01%
2023/04/07	11	47.58	6	47.58	47.25	5	7,124	0.07%
2023/04/06	1.5	46.99	1	46.75	47.05	0.5	7,073	0.01%
2023/03/31	14	48.09	20	47.79	47.40	-6	7,123	-0.08%
2023/03/30	3	46.83	2	46.88	46.60	1	6,883	0.01%
2023/03/29	1	45.14	1	45.55	45.30	0	6,775	0.00%
2023/03/28	0.3	45.75	0	0.00	45.00	0.3	6,792	0.00%
2023/03/27	7.2	47.56	6.1	47.01	46.40	1.1	6,758	0.02%
2023/03/24	12	47.60	13.1	47.64	47.55	-1.1	6,749	-0.02%
2023/03/23	10.1	46.77	9.4	46.04	47.25	0.7	6,585	0.01%
2023/03/22	2	45.29	3	44.80	44.60	-1	6,383	-0.01%
2023/03/21	10	44.27	6	44.19	44.50	4	6,379	0.06%
2023/03/20	2	42.99	17.2	43.10	43.75	-15.2	6,379	-0.24%
2023/03/17	2.1	42.50	0	0.00	42.40	2.1	6,415	0.03%
2023/03/16	1.3	42.82	1	43.00	42.20	0.3	6,449	0.00%
2023/03/15	1.2	43.66	0	0.00	43.55	1.2	6,491	0.02%
2023/03/14	5	43.89	1	43.80	43.75	4	6,575	0.06%
2023/03/13	3	43.82	9	44.08	44.80	-6	6,666	-0.09%
2023/03/10	9	45.79	0	0.00	45.50	9	6,818	0.13%
2023/03/09	7	49.04	7	49.21	47.50	0	7,277	0.00%
2023/03/08	0	48.50	3	48.86	48.35	-3	7,514	-0.04%
2023/03/07	8	48.43	2.1	48.54	48.35	5.9	7,530	0.08%
2023/03/06	4	48.20	5	48.20	48.10	-1	7,537	-0.01%
2023/03/03	7	48.05	6	48.03	48.05	1	7,607	0.01%
2023/03/02	2	47.50	2	47.58	47.15	0	7,653	0.00%
2023/03/01	2	46.90	1	46.95	46.95	1	7,783	0.01%
2023/02/24	9	47.02	5	47.67	47.20	4	8,332	0.05%
2023/02/23	3	47.92	11	47.96	48.00	-8	8,294	-0.10%
2023/02/22	5	46.67	18.2	46.81	47.00	-13.2	8,496	-0.16%
2023/02/21	1	47.75	4	47.70	47.75	-3	8,597	-0.04%
2023/02/20	0.2	48.22	2	48.55	47.80	-1.8	8,852	-0.02%
2023/02/17	3.2	47.54	0	0.00	47.75	3.2	8,914	0.04%
2023/02/16	6	47.03	3	47.07	47.70	3	8,979	0.03%
2023/02/15	0	0.00	2	45.98	45.85	-2	9,173	-0.02%
2023/02/14	3	46.78	2	46.83	46.40	1	9,329	0.01%
2023/02/13	0.1	45.85	0	0.00	45.65	0.1	9,510	0.00%
2023/02/10	0	46.35	0	0.00	46.25	0	10,012	0.00%
2023/02/09	4	47.78	3	47.72	47.40	1	10,143	0.01%
2023/02/08	7	48.86	6	49.06	48.25	1	10,137	0.01%
2023/02/07	6.2	47.98	1	47.75	48.05	5.2	10,081	0.05%
2023/02/06	9	47.68	9.1	47.58	48.00	-0.1	10,100	0.00%
2023/02/03	116.6	48.56	100.2	48.71	48.00	16.4	10,088	0.16%	大買/
2023/02/02	23.2	46.71	27.5	46.73	46.95	-4.3	9,773	-0.04%
2023/02/01	5	44.81	2	45.15	44.85	3	9,861	0.03%
2023/01/31	3	44.42	29	44.76	45.10	-26	10,004	-0.26%
2023/01/30	13	43.51	3	43.48	43.55	10	9,899	0.10%
2023/01/17	12	41.59	0	0.00	41.55	12	9,854	0.12%
2023/01/16	0.9	42.15	1	42.05	41.60	-0.1	9,901	0.00%
2023/01/13	3	43.60	4	43.09	42.15	-1	9,912	-0.01%
2023/01/12	1	43.50	4	43.44	42.65	-3	9,879	-0.03%
2023/01/11	3	43.28	2	43.53	43.40	1	9,875	0.01%
2023/01/10	9	43.67	5	44.07	43.20	4	9,870	0.04%
2023/01/09	6	43.53	4	43.76	43.10	2	9,794	0.02%
2023/01/06	2	42.83	10	42.92	42.75	-8	9,753	-0.08%
2023/01/05	6	42.62	8	42.57	42.80	-2	9,746	-0.02%
2023/01/04	3	41.80	6	41.85	41.95	-3	9,646	-0.03%
2023/01/03	2	40.81	5	40.51	40.85	-3	9,627	-0.03%
2022/12/30	2	40.29	3	39.53	39.50	-1	9,640	-0.01%
2022/12/29	3	40.30	3.1	39.97	40.05	0	9,685	0.00%
2022/12/28	27	42.29	27	42.05	41.05	0	9,763	0.00%
2022/12/27	0	0.00	1	41.35	41.10	-1	9,651	-0.01%
2022/12/26	2.3	40.91	8	40.86	40.95	-5.7	9,696	-0.06%
2022/12/23	8	39.88	14	40.10	40.70	-6	9,735	-0.06%
2022/12/22	9.3	39.41	4	39.79	39.20	5.3	9,714	0.05%
2022/12/21	8.2	39.33	1	39.45	38.80	7.2	9,754	0.07%
2022/12/20	2	39.78	2	40.25	39.00	0	9,774	0.00%
2022/12/19	2	40.43	9	40.36	40.55	-7	9,824	-0.07%
2022/12/16	9.1	40.29	7.2	40.14	40.10	1.9	9,835	0.02%
2022/12/15	1	41.85	0	41.95	41.80	1	9,794	0.01%
2022/12/14	3	41.83	3	41.80	41.95	0	9,811	0.00%
2022/12/13	4	41.99	4	41.61	41.20	0	9,820	0.00%
2022/12/12	7	41.91	7	41.89	41.70	0	9,859	0.00%
2022/12/09	0	0.00	2	44.03	42.70	-2	9,860	-0.02%
2022/12/08	4	43.18	7.3	43.16	43.55	-3.3	9,829	-0.03%
2022/12/07	9	43.59	11	44.75	42.80	-2	9,854	-0.02%
2022/12/06	6.2	45.80	8	45.88	44.75	-1.8	9,804	-0.02%
2022/12/05	3.1	46.34	5	47.13	46.50	-1.9	9,717	-0.02%
2022/12/02	7	45.97	6.5	46.31	46.25	0.5	9,591	0.00%
2022/12/01	33.1	46.18	21.1	46.39	45.20	12	9,427	0.13%
2022/11/30	44.2	44.97	25	45.12	45.30	19.2	8,980	0.21%
2022/11/29	8	43.30	6	43.27	43.55	2	8,727	0.02%
2022/11/28	4	42.90	4	42.74	42.70	0	8,702	0.00%
2022/11/25	16.2	43.25	3	43.23	42.90	13.2	8,669	0.15%
2022/11/24	9.3	43.56	27.2	43.07	43.90	-17.9	8,568	-0.21%
2022/11/23	19.2	42.06	7	42.06	42.25	12.2	8,440	0.14%
2022/11/22	44.2	42.62	52	42.99	41.65	-7.8	8,306	-0.09%
2022/11/21	6	40.55	2	40.40	40.45	4	7,793	0.05%
2022/11/18	13	41.39	8	41.61	40.60	5	7,794	0.06%
2022/11/17	8	40.59	14.2	40.67	40.40	-6.2	7,570	-0.08%
2022/11/16	25	40.19	44	40.49	40.60	-19	7,472	-0.25%
2022/11/15	12	38.84	4	38.95	39.15	8	7,217	0.11%
2022/11/14	21	39.56	6.6	39.57	39.45	14.4	7,152	0.20%
2022/11/11	19	39.79	6	40.34	38.95	13	7,086	0.18%
2022/11/10	5	39.00	6	39.38	38.90	-1	6,848	-0.01%
2022/11/09	7.6	38.31	23.1	38.70	38.80	-15.5	6,755	-0.23%
2022/11/08	42	39.34	21	38.09	37.55	21	6,709	0.31%
2022/11/07	6	37.18	18	37.74	38.25	-12	6,292	-0.19%
2022/11/04	3	34.90	1	35.00	34.80	2	6,173	0.03%
2022/11/03	0	0.00	6	34.35	34.85	-6	6,121	-0.10%
2022/11/02	8	35.10	3.1	35.07	34.75	4.9	6,078	0.08%
2022/11/01	8	34.42	6	34.54	34.50	2	6,018	0.03%
2022/10/31	36	34.83	32	34.91	34.80	4	5,902	0.07%
2022/10/28	18.1	33.80	27.6	33.76	33.95	-9.5	5,566	-0.17%
2022/10/27	14	32.31	17	32.50	32.40	-3	5,176	-0.06%
2022/10/26	1	30.90	0.4	31.00	30.40	0.6	4,961	0.01%
2022/10/25	6	31.38	7	31.63	31.25	-1	4,968	-0.02%
2022/10/24	0	0.00	1	32.00	31.85	-1	4,995	-0.02%
2022/10/19	0	32.90	0.1	32.33	32.10	-0.1	5,119	0.00%
2022/10/18	4	33.00	2	32.70	32.70	2	5,154	0.04%
2022/10/17	2	30.75	1	32.15	32.30	1	5,289	0.02%
2022/10/13	3	29.53	2	29.70	29.25	1	5,512	0.02%
2022/10/12	0	0.00	1.3	31.55	31.75	-1.3	5,457	-0.02%
2022/10/11	0.1	32.05	5	31.60	31.60	-4.9	5,475	-0.09%
2022/10/06	2.1	34.94	0	0.00	35.20	2.1	5,629	0.04%
2022/10/05	3	36.37	1.1	36.68	34.95	1.9	5,636	0.03%
2022/10/04	14.1	36.08	5	35.75	35.65	9.1	5,617	0.16%
2022/10/03	8	35.12	14	35.15	35.60	-6	5,559	-0.11%
2022/09/30	3	32.73	6	34.06	34.10	-3	5,627	-0.05%
2022/09/29	1.1	33.75	3	34.83	33.10	-1.9	5,738	-0.03%
2022/09/28	0.1	33.60	0	0.00	32.60	0.1	5,819	0.00%
2022/09/27	1	34.95	1	35.50	35.70	0	5,958	0.00%
2022/09/26	1.1	36.22	0.1	36.00	34.50	1	6,078	0.02%
2022/09/23	3	38.05	0	0.00	37.80	3	6,239	0.05%
2022/09/21	0.1	38.45	0	0.00	38.50	0.1	6,365	0.00%
2022/09/20	1	39.15	2	39.73	39.45	-1	6,477	-0.02%
2022/09/19	0.1	38.85	1	39.30	38.80	-0.9	6,824	-0.01%
2022/09/16	0.2	40.43	1	40.85	39.65	-0.8	7,069	-0.01%
2022/09/15	0.5	42.30	10.3	41.81	41.50	-9.8	7,099	-0.14%
2022/09/14	14.4	41.37	1	41.20	41.40	13.4	7,206	0.19%
2022/09/13	5	46.60	0	0.00	46.15	5	7,262	0.07%
2022/09/08	4.4	47.15	4	46.90	46.70	0.4	7,432	0.00%
2022/09/07	3.6	47.41	4	47.01	46.60	-0.4	7,553	-0.01%
2022/09/06	0.2	48.18	1	50.10	47.35	-0.8	7,572	-0.01%
2022/09/05	0.5	51.20	14	50.40	50.00	-13.5	7,599	-0.18%
2022/09/02	4	53.10	0	0.00	53.10	4	7,636	0.05%
2022/09/01	0	51.80	0	0.00	52.10	0	7,613	0.00%
2022/08/31	1	52.69	0	0.00	52.70	1	7,630	0.01%
2022/08/30	0	52.00	2	51.35	51.90	-2	7,728	-0.03%
2022/08/29	2	50.00	0	0.00	50.00	2	7,732	0.03%
2022/08/26	1	52.41	1	52.70	52.20	0	7,805	0.00%
2022/08/25	1	52.40	2	52.20	52.00	-1	8,220	-0.01%
2022/08/24	1	51.50	2	51.90	51.20	-1	8,305	-0.01%
2022/08/22	0	0.00	2	51.80	51.60	-2	8,669	-0.02%
2022/08/19	3	52.23	15	51.99	51.50	-12	8,818	-0.14%
2022/08/18	9.1	51.57	1	51.30	51.70	8.1	8,915	0.09%
2022/08/17	2	51.00	1	51.40	51.30	1	9,106	0.01%
2022/08/16	6	51.87	13	51.40	51.50	-7	9,326	-0.08%
2022/08/15	12	50.86	3	51.90	52.10	9	9,447	0.10%
2022/08/12	3	48.58	8	48.52	49.40	-5	9,588	-0.05%
2022/08/11	7	48.14	5.5	48.45	47.15	1.5	9,883	0.02%
2022/08/10	0.2	47.80	3	47.72	47.25	-2.9	10,563	-0.03%
2022/08/09	2.1	48.68	1	48.65	48.55	1.1	10,981	0.01%
2022/08/08	3	47.18	7	48.09	48.45	-4	11,091	-0.04%
2022/08/05	4.3	48.51	3	48.47	48.30	1.3	11,205	0.01%
2022/08/04	2	47.78	38	46.42	47.65	-36	11,322	-0.32%
2022/08/03	1	48.10	1	49.40	47.95	0	11,415	0.00%
2022/08/02	0.1	49.60	1	49.40	49.85	-0.9	11,556	-0.01%
2022/08/01	1	51.70	0	0.00	51.80	1	11,645	0.01%
2022/07/29	2	51.65	1	51.70	51.30	1	11,832	0.01%
2022/07/28	8.2	51.25	6	52.53	50.50	2.2	12,076	0.02%
2022/07/27	14	51.29	14	51.63	51.80	0	12,067	0.00%
2022/07/26	25	51.37	20	50.87	50.60	5	12,082	0.04%
2022/07/25	6.2	53.24	3	53.63	53.10	3.2	12,159	0.03%
2022/07/22	4	54.80	5.1	55.29	53.50	-1.1	12,203	-0.01%
2022/07/21	5.2	54.46	7	54.26	54.60	-1.8	12,211	-0.01%
2022/07/20	12.1	53.35	7	53.31	52.80	5	12,141	0.04%
2022/07/19	2	51.55	5	51.34	51.20	-3	12,121	-0.02%
2022/07/18	3	51.60	8	51.78	51.60	-5	12,265	-0.04%
2022/07/15	6.1	50.67	4	50.88	50.90	2.1	12,369	0.02%
2022/07/14	12	49.72	10.1	49.05	49.85	1.9	12,392	0.02%
2022/07/13	7.2	48.12	7	48.26	47.30	0.2	12,370	0.00%
2022/07/12	6.2	46.80	14	46.71	46.40	-7.8	12,471	-0.06%
2022/07/11	1	50.30	2	49.68	49.55	-1	12,595	-0.01%
2022/07/08	4	50.88	4	51.60	50.20	0	12,660	0.00%
2022/07/07	8	48.98	9	48.34	49.85	-1	12,593	-0.01%
2022/07/06	1	47.80	0	0.00	47.05	1	12,540	0.01%
2022/07/05	11.1	48.88	10	49.75	49.85	1.1	12,587	0.01%
2022/07/04	6	49.35	0	0.00	48.70	6	12,456	0.05%
2022/07/01	21.1	52.19	10	51.50	49.50	11.1	12,473	0.09%
2022/06/30	2	55.65	3	55.80	55.00	-1	12,261	-0.01%
2022/06/29	0	0.00	2	57.25	57.90	-2	12,205	-0.02%
2022/06/28	1	59.70	3	59.60	59.30	-2	12,197	-0.02%
2022/06/27	13	61.74	24	61.77	61.60	-11	12,393	-0.09%
2022/06/24	44	59.68	25	59.00	59.30	19	12,246	0.16%
2022/06/23	4	56.23	2	56.65	55.80	2	12,032	0.02%
2022/06/22	13	57.32	14.1	56.95	56.30	-1.1	12,226	-0.01%
2022/06/21	9	59.38	15	59.54	59.70	-6	12,337	-0.05%
2022/06/20	1	59.90	2	61.10	57.80	-1	12,706	-0.01%
2022/06/17	3	61.67	2	61.85	62.90	1	12,700	0.01%
2022/06/16	1	63.10	3	63.63	62.00	-2	12,794	-0.02%
2022/06/15	7.1	64.42	3	63.90	63.90	4.1	12,834	0.03%
2022/06/14	2	64.15	2	64.45	64.60	0	13,111	0.00%
2022/06/13	3	64.17	3	64.53	63.80	0	13,131	0.00%
2022/06/10	2	67.15	52.1	67.24	67.40	-50.1	13,181	-0.38%
2022/06/09	20	68.50	0	0.00	68.40	20	13,263	0.15%
2022/06/08	37.1	68.53	57	69.89	69.10	-20	13,355	-0.15%
2022/06/07	1	68.40	3	68.31	68.40	-2	13,423	-0.02%
2022/06/06	14	69.45	2.2	69.39	68.90	11.8	13,620	0.09%
2022/06/02	50.1	72.03	50	72.06	70.40	0.1	13,962	0.00%
2022/06/01	7	69.80	4.2	69.73	69.30	2.8	13,802	0.02%
2022/05/31	15.2	69.67	17.2	69.54	68.90	-2	14,118	-0.01%
2022/05/30	46.2	69.24	6	69.23	68.60	40.2	14,668	0.27%
2022/05/27	6	68.40	9	68.43	68.30	-3	14,961	-0.02%
2022/05/26	13	67.04	8	66.74	66.60	5	14,941	0.03%
2022/05/25	10	67.33	9	67.67	67.80	1	15,077	0.01%
2022/05/24	40	67.45	37.1	66.02	65.80	2.9	15,192	0.02%
2022/05/23	15	68.69	16	68.30	68.00	-1	15,277	-0.01%
2022/05/20	28	68.63	17	68.72	68.10	11	15,435	0.07%
2022/05/19	23	67.47	27	67.63	70.00	-4	15,942	-0.02%
2022/05/18	18	68.78	18.2	68.70	67.20	-0.2	16,525	0.00%
2022/05/17	38	65.75	27	66.74	68.30	11	16,955	0.06%
2022/05/16	7	63.15	19	63.53	62.10	-12	16,809	-0.07%
2022/05/13	8	61.65	7	61.63	61.90	1	16,839	0.01%
2022/05/12	23	60.07	19	60.33	59.00	4	16,891	0.02%
2022/05/11	7	60.47	7	60.61	59.90	0	17,012	0.00%
2022/05/10	12	61.08	14	61.71	62.00	-2	17,418	-0.01%
2022/05/09	15	64.01	1	65.70	62.70	14	17,530	0.08%
2022/05/06	19	65.53	17	66.52	66.80	2	17,569	0.01%
2022/05/05	21	67.05	27.1	67.10	67.90	-6.1	17,534	-0.03%
2022/05/04	7	63.88	13.5	63.34	63.00	-6.5	17,352	-0.04%
2022/05/03	7	62.59	15	62.91	63.70	-8	17,458	-0.05%
2022/04/29	32	62.29	27	62.66	61.80	5	17,637	0.03%
2022/04/28	16	61.71	11.1	61.96	60.60	4.9	17,631	0.03%
2022/04/27	11.2	58.80	17	59.45	60.70	-5.8	17,644	-0.03%
2022/04/26	5	63.70	4	64.23	62.00	1	17,537	0.01%
2022/04/25	17.1	63.85	19.1	64.28	64.10	-2	17,601	-0.01%
2022/04/22	6	67.82	3.1	67.53	67.20	2.9	17,733	0.02%
2022/04/21	21.1	68.19	26.2	68.40	70.00	-5.1	17,835	-0.03%
2022/04/20	5	65.88	0	0.00	66.10	5	17,915	0.03%
2022/04/19	3.2	66.59	4	65.95	64.40	-0.8	18,028	0.00%
2022/04/18	11	65.93	60	65.27	66.00	-49	18,329	-0.27%
2022/04/15	9.3	66.88	9	67.63	65.50	0.3	18,381	0.00%
2022/04/14	6.1	70.38	7	70.11	70.30	-1	18,490	-0.01%
2022/04/13	4	72.20	5	72.14	72.00	-1	18,664	-0.01%
2022/04/12	8.1	70.89	2	71.20	71.10	6.1	18,955	0.03%
2022/04/11	5.6	70.99	14	71.16	70.60	-8.5	19,130	-0.04%
2022/04/08	5.7	74.75	9	75.39	74.90	-3.3	19,137	-0.02%
2022/04/07	23.1	75.97	19	75.21	74.60	4.1	19,217	0.02%
2022/04/06	1.2	79.62	1	79.70	79.50	0.2	19,293	0.00%
2022/04/01	5.2	80.69	0	0.00	81.00	5.2	19,567	0.03%
2022/03/31	5.1	81.33	2.1	80.83	80.50	2.9	19,790	0.01%
2022/03/30	40.7	84.24	76	84.58	83.00	-35.4	20,213	-0.17%
2022/03/29	30	83.45	33.1	83.45	83.50	-3	20,437	-0.01%
2022/03/28	8.2	81.42	7	80.20	81.60	1.2	21,423	0.01%
2022/03/25	25.1	82.57	20.2	82.14	80.90	4.9	22,329	0.02%
2022/03/24	17.2	83.07	12.1	83.28	84.00	5	23,498	0.02%
2022/03/23	41	83.46	28	83.24	83.00	13	24,950	0.05%
2022/03/22	7.2	79.11	10	79.52	80.30	-2.8	26,654	-0.01%
2022/03/21	15	79.24	20	80.10	79.40	-5	28,217	-0.02%
2022/03/18	48.2	78.86	47	78.44	78.90	1.2	28,579	0.00%
2022/03/17	26	78.51	13	78.35	78.80	13	28,921	0.04%
2022/03/16	17	74.36	23	75.06	73.70	-6	29,336	-0.02%
2022/03/15	42	75.29	34	75.31	73.40	8	31,129	0.03%
2022/03/14	1	78.10	1	77.30	77.70	0	31,368	0.00%
2022/03/11	2.1	78.25	19	77.88	77.60	-16.9	31,698	-0.05%
2022/03/10	29	79.35	17	79.26	78.60	12	31,936	0.04%
2022/03/09	23	76.06	15	76.27	76.50	8	32,439	0.02%
2022/03/08	17	77.35	16	77.48	74.00	1	32,770	0.00%
2022/03/07	11.1	80.26	33	82.53	79.40	-21.9	32,888	-0.07%
2022/03/04	21	86.58	22.2	86.36	85.10	-1.2	33,745	0.00%
2022/03/03	33	87.85	33.5	87.74	85.90	-0.5	33,963	0.00%
2022/03/02	48	84.00	42	84.23	85.40	6	33,910	0.02%
2022/03/01	8	81.30	11	81.18	82.20	-3	34,540	-0.01%
2022/02/25	5	79.34	4	79.73	78.80	1	35,296	0.00%
2022/02/24	54.1	80.34	51	79.90	77.60	3.1	35,937	0.01%
2022/02/23	54	82.86	19	82.58	83.10	35	35,821	0.10%
2022/02/22	46	82.47	48.2	82.10	80.80	-2.2	35,758	-0.01%
2022/02/21	86	88.77	139	88.12	85.00	-53	35,579	-0.15%	大賣/
2022/02/18	80	86.35	70.5	86.80	87.90	9.5	34,946	0.03%
2022/02/17	59	83.62	29	84.28	84.40	30	34,383	0.09%
2022/02/16	3	80.57	11	80.81	81.90	-8	33,448	-0.02%
2022/02/15	8	75.68	18	74.94	74.50	-10	33,416	-0.03%
2022/02/14	5	77.90	54	76.96	76.50	-49	33,624	-0.15%
2022/02/11	43	81.49	31	81.17	80.80	12	33,718	0.04%
2022/02/10	67	81.21	52.1	81.19	81.60	14.9	33,827	0.04%
2022/02/09	35.1	77.64	13	77.50	77.80	22.1	33,619	0.07%
2022/02/08	7.1	75.52	5	74.26	76.00	2.1	33,705	0.01%
2022/02/07	5	72.04	10	71.56	73.00	-5	36,036	-0.01%
2022/01/26	8	71.21	7	71.20	70.80	1	38,056	0.00%
2022/01/25	3.1	72.87	4	73.73	70.70	-0.9	39,434	0.00%
2022/01/24	2	73.15	7	73.34	73.90	-5	39,393	-0.01%
2022/01/21	0	0.00	3	75.90	74.30	-3	40,412	-0.01%
2022/01/20	8.1	78.71	2	79.60	78.10	6.1	41,216	0.01%
2022/01/19	3	77.83	12	77.43	78.80	-9	42,442	-0.02%
2022/01/18	16	79.60	8	79.16	78.50	8	44,432	0.02%
2022/01/17	22.1	79.26	19	79.01	79.50	3.1	45,506	0.01%
2022/01/14	16	75.24	12	75.53	76.90	4	46,498	0.01%
2022/01/13	15	77.04	5	76.96	76.70	10	48,107	0.02%
2022/01/12	9	78.57	6	78.50	78.30	3	48,652	0.01%
2022/01/11	10.1	78.49	7	77.30	77.50	3.1	48,746	0.01%
2022/01/10	14	81.99	15	81.05	81.30	-1	48,443	0.00%
2022/01/07	16	82.37	10	82.58	81.30	6	48,328	0.01%
2022/01/06	14.1	85.11	8	85.49	86.00	6.1	48,177	0.01%
2022/01/05	14.1	85.06	24	85.36	84.40	-9.9	48,157	-0.02%
2022/01/04	19	91.03	9.6	90.94	88.10	9.4	48,013	0.02%
2022/01/03	4.4	90.67	6.3	90.65	91.90	-1.9	48,235	0.00%
2021/12/30	18.1	90.58	16	90.71	90.40	2.1	48,191	0.00%
2021/12/29	18.2	90.80	25	90.89	91.50	-6.8	48,315	-0.01%
2021/12/28	21.1	91.88	12	92.34	90.60	9.1	48,344	0.02%
2021/12/27	10	93.13	11	93.14	92.10	-1	48,372	0.00%
2021/12/24	38.2	93.55	33	93.09	92.40	5.2	48,445	0.01%
2021/12/23	30.1	93.54	40.1	93.39	93.20	-10	48,136	-0.02%
2021/12/22	58.1	96.54	50	96.75	93.20	8.1	47,821	0.02%
2021/12/21	64.1	95.48	67.1	94.52	94.50	-3	46,950	-0.01%
2021/12/20	68.1	94.43	63.1	94.79	92.20	5	46,584	0.01%
2021/12/17	161.3	95.56	131.5	95.15	91.90	29.8	45,674	0.07%	大買/大賣/
2021/12/16	100.1	95.70	125.5	97.11	99.90	-25.4	44,484	-0.06%	大賣/
2021/12/15	77.1	87.72	69.2	87.98	90.90	7.9	42,683	0.02%
2021/12/14	25	82.14	29	82.06	83.30	-4	41,401	-0.01%
2021/12/13	47.5	83.84	19	83.71	82.20	28.5	41,340	0.07%
2021/12/10	45	87.77	47.1	87.45	85.10	-2.1	40,959	-0.01%
2021/12/09	82	89.29	83.2	89.61	87.90	-1.2	40,319	0.00%
2021/12/08	11	85.68	11.6	85.99	84.50	-0.6	38,530	0.00%
2021/12/07	29.4	86.83	39	87.30	85.00	-9.7	38,521	-0.03%
2021/12/06	18	86.12	14.1	86.02	86.30	4	38,274	0.01%
2021/12/03	53.1	87.64	53	87.96	87.60	0.1	38,237	0.00%
2021/12/02	34.2	88.36	14	89.73	84.20	20.2	38,006	0.05%
2021/12/01	39.1	87.83	30.1	88.15	90.00	9	37,940	0.02%
2021/11/30	50.3	89.93	47	90.67	87.30	3.3	38,752	0.01%
2021/11/29	24	83.97	33	83.69	85.50	-9	39,393	-0.02%
2021/11/26	42	83.98	31	84.38	83.60	11	39,293	0.03%
2021/11/25	40.2	90.91	38	90.64	86.60	2.2	38,770	0.01%
2021/11/24	30.1	89.25	40.5	89.10	87.50	-10.4	37,925	-0.03%
2021/11/23	46.8	92.43	24.4	92.28	90.90	22.4	37,256	0.06%
2021/11/22	4.3	100.09	3.3	100.66	101.00	1.1	36,538	0.00%
2021/11/19	3.3	96.47	18.3	95.94	97.80	-14.9	36,553	-0.04%
2021/11/18	10	92.19	1.4	95.20	91.50	8.6	36,690	0.02%
2021/11/17	7	90.01	6.3	90.05	90.10	0.7	36,818	0.00%
2021/11/16	4.7	86.53	26.6	88.82	90.00	-21.9	36,964	-0.06%
2021/11/15	10.3	80.84	6	81.58	82.00	4.3	37,188	0.01%
2021/11/12	4	80.28	4	79.84	81.50	0	37,436	0.00%
2021/11/11	21	75.97	9.4	78.58	76.20	11.6	37,598	0.03%
2021/11/10	7.3	82.64	17	81.76	82.50	-9.7	37,702	-0.03%
2021/11/09	6.1	81.32	24.1	81.14	80.50	-18	37,964	-0.05%
2021/11/08	2.2	78.93	13	79.22	82.50	-10.8	37,930	-0.03%
2021/11/05	5	73.02	14.1	72.01	75.80	-9.1	38,188	-0.02%
2021/11/04	263.6	78.45	200.9	78.63	75.00	62.7	38,440	0.16%	大買/大賣/
2021/11/03	167.4	72.56	183.1	71.61	77.80	-15.7	36,561	-0.04%	大買/大賣/
2021/11/02	45.2	70.82	56.4	70.77	71.80	-11.3	34,760	-0.03%
2021/11/01	10	65.30	3	65.30	65.30	7	33,725	0.02%
2021/10/29	29	57.92	77	58.58	59.40	-48	34,515	-0.14%
2021/10/28	65.4	54.78	63.5	55.00	54.00	1.9	33,702	0.01%
2021/10/27	111.1	54.60	102	54.61	54.80	9.1	33,550	0.03%	大買/大賣/
2021/10/26	116.3	53.96	143	54.08	53.30	-26.7	33,331	-0.08%	大買/大賣/
2021/10/25	51.2	51.82	64	52.05	51.90	-12.8	32,523	-0.04%
2021/10/22	94	50.56	83.1	50.12	49.25	10.9	32,386	0.03%
2021/10/21	98	49.77	92	49.70	50.10	6	31,665	0.02%
2021/10/20	47	46.15	65	46.33	47.80	-18	30,731	-0.06%
2021/10/19	14	44.18	23.1	44.96	43.70	-9.1	31,667	-0.03%
2021/10/18	88	42.17	3	42.42	42.35	85	32,925	0.26%
2021/10/15	7	41.76	7	41.81	41.70	0	33,757	0.00%
2021/10/14	6.1	41.27	11	41.12	40.90	-4.9	34,392	-0.01%
2021/10/13	9	42.29	6.2	42.19	41.25	2.8	34,686	0.01%
2021/10/12	33.2	43.85	27	44.04	44.35	6.2	35,497	0.02%
2021/10/08	37	44.61	53.1	44.53	44.00	-16.1	37,557	-0.04%
2021/10/07	14	41.60	26	41.49	41.90	-12	37,643	-0.03%
2021/10/06	17.1	40.89	24	40.51	40.10	-6.9	37,892	-0.02%
2021/10/05	18	40.27	30	39.73	41.40	-12	38,082	-0.03%
2021/10/04	36	41.15	25	40.80	39.00	11	38,070	0.03%
2021/10/01	35.1	44.29	9	44.14	42.50	26.1	38,249	0.07%
2021/09/30	14	44.47	3	44.48	45.55	11	38,951	0.03%
2021/09/29	12	44.60	3	44.75	43.90	9	40,389	0.02%
2021/09/28	13	46.76	12	46.40	45.95	1	40,608	0.00%
2021/09/27	32.2	47.33	37	47.47	47.50	-4.8	40,485	-0.01%
2021/09/24	30	46.50	59.1	46.34	47.40	-29.1	40,029	-0.07%
2021/09/23	26.4	46.06	33.2	46.39	45.30	-6.8	39,699	-0.02%
2021/09/22	45.6	44.86	46	44.87	45.00	-0.4	39,650	0.00%
2021/09/17	26.2	43.99	33.1	44.34	44.60	-6.9	39,727	-0.02%
2021/09/16	50	43.77	53.1	43.80	43.70	-3.1	39,486	-0.01%
2021/09/15	7	41.57	8.4	41.78	41.65	-1.4	39,011	0.00%
2021/09/14	7	43.33	11	43.71	43.00	-4	39,015	-0.01%
2021/09/13	9	43.59	6	43.93	43.75	3	38,950	0.01%
2021/09/10	13.1	44.17	13	44.59	44.40	0.1	38,865	0.00%
2021/09/09	13	42.98	1	43.00	43.05	12	38,532	0.03%
2021/09/08	29	42.38	27.3	42.54	42.65	1.7	38,393	0.00%
2021/09/07	12.3	42.76	20	42.59	41.95	-7.7	38,114	-0.02%
2021/09/06	84.1	46.15	29	46.21	44.65	55.1	37,693	0.15%
2021/09/03	119.2	47.46	130.5	47.34	47.75	-11.3	37,222	-0.03%	大買/大賣/
2021/09/02	152	46.26	147.1	46.28	44.40	4.9	35,997	0.01%	大買/大賣/
2021/09/01	66	43.09	47.5	44.36	46.00	18.5	34,383	0.05%
2021/08/31	48	40.89	54.5	40.73	41.85	-6.5	33,858	-0.02%
2021/08/30	14	40.95	1.1	41.26	41.00	12.9	33,717	0.04%
2021/08/27	7	40.22	18	40.49	39.30	-11	33,513	-0.03%
2021/08/26	2.5	42.29	0	0.00	40.65	2.5	33,343	0.01%
2021/08/25	1.1	41.42	3	41.67	41.75	-1.9	33,178	-0.01%
2021/08/24	9.3	41.97	15	42.57	41.10	-5.7	33,030	-0.02%
2021/08/23	11.1	41.99	17.1	42.20	41.90	-6	32,748	-0.02%
2021/08/20	3	40.42	14	40.28	41.25	-11	32,606	-0.03%
2021/08/19	213.1	41.16	158.4	41.28	39.70	54.7	32,280	0.17%	大買/大賣/
2021/08/18	133.4	37.69	143	38.37	41.45	-9.7	31,676	-0.03%	大買/大賣/
2021/08/17	96	39.28	87	38.28	37.70	9	31,272	0.03%
2021/08/16	13	40.04	40	40.23	40.85	-27	30,935	-0.09%
2021/08/13	35.1	42.07	25	40.62	40.15	10.1	30,465	0.03%
2021/08/12	106	44.34	131	44.40	44.60	-25	29,937	-0.08%	大買/大賣/
2021/08/11	11	45.51	28	45.40	43.70	-17	29,652	-0.06%
2021/08/10	50	47.33	48	47.74	47.00	2	29,092	0.01%
2021/08/09	35.5	48.26	77	48.13	46.75	-41.5	28,531	-0.15%
2021/08/06	21	51.61	10	52.05	50.30	11	27,954	0.04%
2021/08/05	22	52.27	32	52.13	51.60	-10	27,647	-0.04%
2021/08/04	27.1	51.72	42.5	52.04	52.10	-15.4	27,390	-0.06%
2021/08/03	15.2	50.61	17.3	51.55	50.00	-2.1	26,617	-0.01%
2021/08/02	95	51.02	51	50.73	51.20	44	26,334	0.17%
2021/07/30	62.1	50.64	47.1	50.60	49.30	15	25,659	0.06%
2021/07/29	55.1	49.30	75.2	49.72	48.35	-20.1	24,635	-0.08%
2021/07/28	51.7	49.03	17	49.84	48.35	34.7	23,531	0.15%
2021/07/27	4	52.38	70.5	52.95	53.70	-66.5	22,725	-0.29%
2021/07/26	17	48.17	41.8	47.75	48.90	-24.8	22,499	-0.11%
2021/07/23	139.7	47.35	89.2	47.20	45.50	50.5	21,927	0.23%	大買/
2021/07/22	56	43.03	109.2	44.17	45.85	-53.2	20,763	-0.26%	大賣/
2021/07/21	22	40.88	72.6	41.29	41.70	-50.6	19,908	-0.25%
2021/07/20	74	38.17	48.1	38.60	37.95	25.9	19,913	0.13%
2021/07/19	27	38.45	8.1	38.80	37.65	18.9	19,397	0.10%
2021/07/16	82.3	39.30	100	38.79	38.20	-17.7	19,134	-0.09%
2021/07/15	123.9	36.55	117	37.18	38.10	6.9	18,300	0.04%	大買/大賣/
2021/07/14	27	33.19	30.1	34.07	35.75	-3.1	16,131	-0.02%
2021/07/13	12.1	33.47	14.1	34.05	32.50	-2	15,611	-0.01%
2021/07/12	26.1	34.48	20	34.83	33.40	6.1	15,289	0.04%
2021/07/09	21	33.89	11.1	33.67	34.00	9.9	14,899	0.07%
2021/07/08	24.1	34.56	18	35.05	34.00	6.1	14,827	0.04%
2021/07/07	45	34.65	32	34.32	35.10	13	14,547	0.09%
2021/07/06	44.5	34.15	32.7	34.09	34.70	11.8	13,853	0.08%
2021/07/05	7	30.84	63	30.40	31.90	-56	12,818	-0.44%
2021/07/02	21	28.75	23	29.01	29.00	-2	12,647	-0.02%
2021/07/01	13	28.83	7	28.59	28.30	6	12,890	0.05%
2021/06/30	19	28.69	6	28.68	28.90	13	12,945	0.10%
2021/06/29	21	29.32	14.1	28.98	28.60	6.9	13,017	0.05%
2021/06/28	15	28.19	11	28.90	29.25	4	12,711	0.03%
2021/06/25	10	26.73	19	26.65	26.60	-9	12,251	-0.07%
2021/06/24	10	25.73	5	25.80	25.65	5	12,114	0.04%
2021/06/23	1	26.20	6	26.13	25.95	-5	12,149	-0.04%
2021/06/22	0	0.00	1	25.10	25.10	-1	12,156	-0.01%
2021/06/21	5	25.75	0	0.00	25.70	5	12,131	0.04%
2021/06/18	2	26.80	5	27.20	26.80	-3	12,212	-0.02%
2021/06/17	0.1	26.90	8	26.87	27.00	-7.9	12,184	-0.07%
2021/06/15	0	0.00	7	26.97	26.85	-7	12,105	-0.06%
2021/06/11	0	0.00	22	26.52	26.45	-22	12,121	-0.18%
2021/06/10	44	26.57	24	26.53	26.25	20	12,153	0.16%
2021/06/09	6	26.57	13	26.95	26.95	-7	12,165	-0.06%
2021/06/08	5	26.20	1	26.30	26.40	4	11,988	0.03%
2021/06/07	10	26.20	5	26.15	25.85	5	11,947	0.04%
2021/06/04	0	0.00	0.1	25.95	26.10	-0.1	11,855	0.00%
2021/06/03	0	0.00	3	26.30	25.95	-3	11,841	-0.03%
2021/06/02	3	25.80	2	25.83	25.55	1	11,831	0.01%
2021/06/01	11	26.41	0	0.00	26.20	11	11,793	0.09%
2021/05/31	3.1	25.84	3	25.90	26.50	0.1	11,751	0.00%
2021/05/28	7	25.89	12.1	25.73	25.55	-5.1	11,981	-0.04%
2021/05/27	0	0.00	21	23.86	24.30	-21	11,942	-0.18%
2021/05/26	2	23.88	1	23.70	23.75	1	11,945	0.01%
2021/05/25	14	23.83	7	24.34	23.60	7	11,982	0.06%
2021/05/24	0.1	23.30	5	23.20	23.25	-4.9	12,050	-0.04%
2021/05/21	1	21.80	0	0.00	21.95	1	11,999	0.01%
2021/05/20	5	22.20	0.1	21.40	21.35	4.9	12,096	0.04%
2021/05/19	3.1	21.81	5	22.05	22.10	-1.9	12,097	-0.02%
2021/05/18	0	0.00	1	20.80	21.80	-1	12,151	-0.01%
2021/05/17	4	20.56	7	20.32	19.90	-3	12,151	-0.02%
2021/05/14	1	23.15	0	0.00	22.10	1	12,055	0.01%
2021/05/13	3.1	22.73	0	0.00	22.50	3.1	11,986	0.03%
2021/05/12	2	22.75	11	22.91	22.75	-9	11,919	-0.08%
2021/05/11	30	26.18	7	26.28	25.25	23	11,737	0.20%
2021/05/10	5	28.34	23	28.05	27.80	-18	11,608	-0.16%
2021/05/07	3	26.90	5	27.24	27.20	-2	11,453	-0.02%
2021/05/06	6	25.68	10	25.53	25.60	-4	11,383	-0.04%
2021/05/05	5	25.51	8	25.61	25.00	-3	11,293	-0.03%
2021/05/04	8	26.00	7	26.26	26.20	1	11,135	0.01%
2021/05/03	1	30.00	14	29.80	28.85	-13	10,869	-0.12%
2021/04/29	138	31.22	131	30.31	30.60	7	10,593	0.07%	大買/大賣/
2021/04/28	32	32.31	9	32.61	31.80	23	10,243	0.22%
2021/04/27	133.5	30.56	137.2	30.92	30.55	-3.7	9,693	-0.04%	大買/大賣/
2021/04/26	41.3	29.16	30.7	28.80	29.75	10.6	8,976	0.12%
2021/04/23	9	26.16	8.7	26.94	27.05	0.3	8,051	0.00%
2021/04/22	8	26.41	8	26.84	25.20	0	7,897	0.00%
2021/04/21	24	26.59	8	27.02	26.75	16	7,743	0.21%
2021/04/20	2	25.88	0	0.00	25.65	2	7,542	0.03%
2021/04/19	0	0.00	5	24.96	24.90	-5	7,507	-0.07%
2021/04/16	5	25.11	2	25.43	24.90	3	7,506	0.04%
2021/04/15	0	0.00	2	25.20	25.20	-2	7,505	-0.03%
2021/04/14	6	24.42	3	25.45	24.65	3	7,507	0.04%
2021/04/13	5	26.64	5	26.57	25.65	0	7,429	0.00%
2021/04/12	0	0.00	13	28.31	27.60	-13	7,244	-0.18%
2021/04/09	17	27.54	22	27.95	27.35	-5	7,006	-0.07%
2021/04/08	14	26.36	3.2	26.51	26.10	10.8	6,539	0.17%
2021/04/07	27.1	25.63	27	25.84	26.90	0.1	6,411	0.00%
2021/04/06	12	24.22	6	24.43	24.55	6	6,453	0.09%
2021/04/01	4	24.13	15.1	23.86	24.40	-11.1	6,650	-0.17%
2021/03/31	1	23.40	6	23.43	23.05	-5	6,498	-0.08%
2021/03/30	0.1	22.60	0	0.00	22.70	0.1	6,570	0.00%
2021/03/26	6	22.44	1	22.60	22.40	5	6,809	0.07%
2021/03/25	11	22.70	7	23.22	22.75	4	6,999	0.06%
2021/03/24	19	23.36	1	23.50	23.30	18	7,068	0.25%
2021/03/23	6.1	23.91	21	24.22	23.70	-14.9	7,298	-0.20%
2021/03/22	30	23.73	5	24.00	23.80	25	7,206	0.35%
2021/03/18	10	23.60	14	23.86	23.60	-4	7,317	-0.05%
2021/03/17	5	24.14	2	24.23	23.60	3	7,592	0.04%
2021/03/16	9	23.71	2.5	23.57	23.60	6.5	7,732	0.08%
2021/03/15	15	23.67	6.3	23.73	24.20	8.7	7,843	0.11%
2021/03/11	5	22.45	11	22.30	22.50	-6	8,751	-0.07%
2021/03/09	0	0.00	2	22.30	22.05	-2	9,104	-0.02%
2021/03/08	13	22.61	0	0.00	22.00	13	9,446	0.14%
2021/03/04	1	22.85	0	0.00	22.80	1	10,065	0.01%
2021/03/03	37	24.10	24	23.26	23.15	13	10,324	0.13%
2021/03/02	1	25.30	30	25.24	25.30	-29	10,218	-0.28%
2021/02/26	0	0.00	6	22.76	23.00	-6	10,230	-0.06%
2021/02/25	3	23.68	1	23.70	23.55	2	10,884	0.02%
2021/02/24	12	24.40	8	24.04	24.25	4	10,966	0.04%
2021/02/23	3	23.60	0	0.00	23.40	3	10,839	0.03%
2021/02/22	8	23.88	5	24.10	23.90	3	10,788	0.03%
2021/02/19	0	0.00	2	23.10	23.10	-2	10,673	-0.02%
2021/02/18	2	22.65	1	22.90	22.85	1	10,663	0.01%
2021/02/17	7	21.75	18	22.13	22.45	-11	10,550	-0.10%
2021/02/05	1	21.10	1	21.15	20.85	0	10,475	0.00%
2021/02/04	4	21.16	1	21.40	20.95	3	10,468	0.03%
2021/02/03	16	20.97	10	21.25	21.05	6	10,451	0.06%
2021/02/02	0	0.00	20	20.73	20.60	-20	10,454	-0.19%
2021/02/01	0	0.00	3	20.30	20.05	-3	10,433	-0.03%
2021/01/29	31	21.05	0	0.00	20.60	31	10,480	0.30%
2021/01/28	8	21.93	0	0.00	21.40	8	10,481	0.08%
2021/01/27	0	0.00	10	21.75	21.85	-10	10,410	-0.10%
2021/01/25	0	0.00	11	21.19	21.50	-11	10,372	-0.11%
2021/01/22	0	0.00	15	21.15	21.25	-15	10,346	-0.14%
2021/01/21	2	20.95	9.8	20.72	20.85	-7.8	10,308	-0.08%
2021/01/20	35	21.52	1	21.00	21.00	34	10,282	0.33%
2021/01/19	0	0.00	35	22.14	22.00	-35	10,310	-0.34%
2021/01/15	70	22.22	1	22.40	21.90	69	10,273	0.67%
2021/01/14	19	22.84	30	23.11	23.25	-11	10,208	-0.11%
2021/01/13	4	22.50	71	22.34	22.65	-67	10,221	-0.66%
2021/01/12	47	21.93	0	0.00	21.75	47	10,497	0.45%
2021/01/11	1	22.15	46	22.51	22.80	-45	10,476	-0.43%
2021/01/08	3	22.75	7	22.76	22.50	-4	10,420	-0.04%
2021/01/07	4	22.88	2	23.10	23.00	2	10,327	0.02%
2021/01/06	4	23.18	3	22.45	22.75	1	10,263	0.01%
2021/01/05	8	24.13	0.1	23.65	23.70	8	10,140	0.08%
2021/01/04	2	24.50	11.1	24.09	24.00	-9.1	10,074	-0.09%
2020/12/31	45	24.24	13	24.66	24.40	32	9,957	0.32%
2020/12/30	14	25.71	4	25.40	25.10	10	9,864	0.10%
2020/12/29	9	25.84	22	26.06	25.00	-13	9,700	-0.13%
2020/12/28	18	25.37	17	26.59	27.10	1	9,191	0.01%
2020/12/25	1	24.60	4	24.84	24.65	-3	8,791	-0.03%
2020/12/24	5	24.87	3	25.02	24.60	2	8,713	0.02%
2020/12/23	0	0.00	2	24.10	24.35	-2	8,513	-0.02%
2020/12/22	12.5	24.74	6	24.88	23.55	6.5	8,524	0.08%
2020/12/21	10	24.91	66	24.67	24.55	-56	8,407	-0.67%
2020/12/18	28	24.48	0	0.00	24.25	28	8,315	0.34%
2020/12/17	13.1	23.91	8	23.75	23.60	5.1	8,165	0.06%
2020/12/16	1	23.05	3	23.42	22.95	-2	7,958	-0.03%
2020/12/15	5	22.92	5	23.09	22.75	0	7,936	0.00%
2020/12/14	15.5	24.12	0	0.00	23.85	15.5	7,872	0.20%
2020/12/11	26	24.25	2	24.68	24.30	24	7,860	0.31%
2020/12/10	16	23.71	2	23.82	23.50	14	7,593	0.18%
2020/12/09	6	24.67	6	24.51	24.65	0	7,409	0.00%
2020/12/08	15	25.31	11.5	25.24	25.30	3.5	7,259	0.05%
2020/12/07	4	24.09	14	24.33	24.50	-10	6,682	-0.15%
2020/12/04	34	21.11	11	22.30	22.30	23	6,248	0.37%
2020/12/03	1	20.35	1	21.50	20.30	0	6,111	0.00%
2020/12/02	22	21.56	16	21.84	21.45	6	6,069	0.10%
2020/12/01	20	20.67	6	20.62	21.40	14	6,135	0.23%
2020/11/30	9	20.59	9	20.31	20.20	0	5,683	0.00%
2020/11/27	7	19.15	3	19.92	19.95	4	5,517	0.07%
2020/11/26	3	19.00	0	0.00	19.10	3	5,195	0.06%
2020/11/25	2	18.00	1	18.25	18.15	1	4,977	0.02%
2020/11/24	10	18.82	8	19.44	18.45	2	4,843	0.04%
2020/11/23	8	18.33	16	18.92	19.00	-8	4,156	-0.19%
2020/11/12	1	16.40	0	0.00	16.50	1	4,158	0.02%
2020/11/06	3	17.55	3	17.67	17.60	0	4,154	0.00%
2020/11/02	0	0.00	1	16.40	16.35	-1	4,136	-0.02%
2020/10/30	2	16.90	0	0.00	16.70	2	4,179	0.05%
2020/10/29	1	17.10	0.5	17.20	17.15	0.5	4,245	0.01%
2020/10/28	1	17.65	0	0.00	17.65	1	4,385	0.02%
2020/10/27	4	17.80	0	0.00	17.70	4	4,427	0.09%
2020/10/26	1	18.55	1	18.75	18.95	0	4,387	0.00%
2020/10/23	1	19.15	2	19.15	18.90	-1	4,402	-0.02%
2020/10/22	1	19.05	1	19.40	18.35	0	4,398	0.00%
2020/10/21	4	18.98	3	19.27	19.00	1	4,391	0.02%
2020/10/20	5	20.18	3	20.05	19.85	2	4,334	0.05%
2020/10/19	2	17.90	2.7	18.31	19.05	-0.7	4,077	-0.02%
2020/10/15	0	0.00	2	17.60	17.55	-2	4,225	-0.05%
2020/10/14	0	0.00	2	17.30	17.65	-2	4,353	-0.05%
2020/10/13	2	17.30	0	0.00	17.05	2	4,797	0.04%
2020/10/08	0	17.20	0	0.00	17.20	0	4,954	0.00%
2020/10/05	0	0.00	2	16.83	16.65	-2	5,479	-0.04%
2020/09/30	2	16.53	1	16.68	16.45	1	5,467	0.02%
2020/09/29	3	16.72	0	0.00	15.55	3	5,449	0.06%
2020/09/28	3	17.65	6.5	17.49	17.05	-3.5	5,473	-0.06%
2020/09/16	0	0.00	5	9.36	9.41	-5	5,542	-0.09%
2020/09/15	15	9.77	5	9.74	9.69	10	5,444	0.18%
2020/09/14	24	10.08	38	10.09	10.15	-14	5,374	-0.26%
2020/09/11	5	9.47	1	9.49	9.50	4	5,211	0.08%
2020/09/10	0	0.00	1	9.96	9.80	-1	5,174	-0.02%
2020/09/09	0	0.00	2	9.98	9.99	-2	5,154	-0.04%
2020/09/07	0	0.00	20	10.65	10.05	-20	5,180	-0.39%
2020/09/04	1	10.25	98	10.03	10.25	-97	5,126	-1.89%
2020/09/03	0	0.00	11	10.25	10.25	-11	5,135	-0.21%
2020/09/02	0	0.00	2	10.15	10.15	-2	5,144	-0.04%
2020/09/01	5	10.17	42	10.15	10.05	-37	5,150	-0.72%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	0	0.00	1	10.30	10.30	-1	5,215	-0.02%
2020/08/27	0	0.00	4	10.40	10.25	-4	5,453	-0.07%
2020/08/26	175	11.65	17	10.94	10.60	158	5,289	2.99%	大買/鉅額交易
2020/08/24	5	9.95	2	10.15	10.30	3	4,826	0.06%
2020/08/17	0	0.00	12	9.87	9.94	-12	4,654	-0.26%
2020/08/14	0	0.00	3	9.75	9.80	-3	4,642	-0.06%
2020/08/13	5	9.90	0	0.00	9.86	5	4,635	0.11%
2020/08/12	14	9.95	5	9.91	10.10	9	4,617	0.19%
2020/08/11	7	10.40	10	10.02	10.40	-3	4,521	-0.07%
2020/08/10	5	9.51	0	0.00	9.46	5	4,401	0.11%
2020/08/07	5	9.71	3	9.78	9.66	2	4,395	0.05%
2020/08/05	2	9.78	4	9.89	9.85	-2	4,378	-0.05%
2020/08/04	4	9.82	4	9.95	9.77	0	4,363	0.00%
2020/08/03	5	9.77	0	0.00	9.77	5	4,362	0.11%
2020/07/31	6	10.07	0	0.00	9.97	6	4,350	0.14%
2020/07/29	11	9.85	0	0.00	9.82	11	4,343	0.25%
2020/07/28	0	0.00	1	9.99	9.51	-1	4,339	-0.02%
2020/07/27	3	10.27	0	0.00	10.10	3	4,318	0.07%
2020/07/24	3	10.53	2	10.55	10.45	1	4,274	0.02%
2020/07/23	4	11.53	7	11.04	11.05	-3	4,198	-0.07%
2020/07/22	6	10.85	0	0.00	11.00	6	4,048	0.15%
2020/07/21	2	10.48	0	0.00	10.60	2	3,991	0.05%
2020/07/20	1	9.20	5	9.90	10.10	-4	3,962	-0.10%
2020/07/17	0	0.00	3	10.05	9.95	-3	3,936	-0.08%
2020/07/15	3	10.33	1	10.80	10.25	2	3,905	0.05%
2020/07/14	22	10.75	2	10.95	10.60	20	3,919	0.51%
2020/07/13	4	9.71	9	11.26	11.45	-5	3,884	-0.13%
2020/07/10	4	10.83	0	0.00	10.65	4	3,708	0.11%
2020/07/09	6	12.15	9	11.80	11.80	-3	3,645	-0.08%
2020/07/08	18	13.42	12	13.30	13.10	6	3,509	0.17%
2020/07/07	0	0.00	3	12.50	12.50	-3	3,052	-0.10%
2020/07/06	5	10.85	23	11.37	11.40	-18	3,002	-0.60%
2020/07/03	3	10.11	20	10.09	10.40	-17	2,902	-0.59%
2020/07/02	55	9.24	9	9.39	9.47	46	2,592	1.77%
2020/07/01	9	8.61	7	8.29	8.61	2	2,418	0.08%
2020/06/30	2	7.82	2	7.91	7.83	0	2,297	0.00%
2020/06/29	9	7.79	4	7.89	7.82	5	2,285	0.22%
2020/06/24	2	7.90	2	8.02	7.96	0	2,243	0.00%
2020/06/23	7	8.04	6	8.11	8.37	1	2,162	0.05%
2020/06/19	2	7.84	0	0.00	7.73	2	2,072	0.10%
2020/06/18	1	7.85	0	0.00	7.84	1	2,045	0.05%
2020/06/16	0	0.00	4	7.99	7.99	-4	2,014	-0.20%
2020/06/15	3	7.94	4	7.92	8.10	-1	1,981	-0.05%
2020/06/12	1	7.23	0	0.00	7.40	1	1,893	0.05%
2020/06/11	2	7.71	0	0.00	7.50	2	1,869	0.11%
2020/06/10	4	7.90	27	7.95	7.90	-23	1,823	-1.26%
2020/06/09	2	8.33	2	8.49	8.20	0	1,772	0.00%
2020/06/08	0	0.00	2	8.09	8.37	-2	1,724	-0.12%
2020/06/05	1	8.07	0	0.00	8.04	1	1,673	0.06%
2020/06/04	4	8.14	3	8.25	8.19	1	1,633	0.06%
2020/06/03	40	8.20	2	8.25	8.25	38	1,531	2.48%
2020/05/20	0	0.00	1.2	6.18	6.20	-1.2	1,479	-0.08%
2020/05/19	0	0.00	0.3	6.20	6.17	-0.3	1,474	-0.02%
2020/05/12	2	6.70	2	6.74	6.73	0	1,399	0.00%
2020/05/08	0	0.00	5	6.64	6.65	-5	1,377	-0.36%
2020/05/07	0	0.00	5	6.61	6.55	-5	1,359	-0.37%
2020/05/06	10	6.70	0	0.00	6.64	10	1,353	0.74%
2020/05/04	0	0.00	0	6.52	6.52	0	1,328	0.00%
2020/04/28	1	6.17	0	0.00	6.20	1	1,285	0.08%
2020/04/27	0	0.00	2	6.24	6.19	-2	1,305	-0.15%
2020/04/24	0	0.00	2	6.11	6.10	-2	1,301	-0.15%
2020/04/23	0	0.00	14	6.12	6.08	-14	1,305	-1.07%
2020/04/22	4	6.01	0	0.00	6.05	4	1,307	0.31%
2020/04/21	8	6.08	0	0.00	6.10	8	1,293	0.62%
2020/04/17	6	6.78	0	0.00	6.53	6	1,265	0.47%
2020/04/15	0	0.00	3	5.86	5.90	-3	1,172	-0.26%
2020/04/14	3	5.59	5	5.61	5.65	-2	1,150	-0.17%
2020/04/09	5	5.49	0	0.00	5.50	5	1,140	0.44%
2020/03/27	2	5.05	0	0.00	5.00	2	1,218	0.16%
2020/03/26	8	5.05	0	0.00	5.05	8	1,233	0.65%
2020/03/20	10	4.46	0	0.00	4.37	10	1,462	0.68%
2020/03/13	0	0.00	10	5.04	5.08	-10	1,502	-0.67%
2020/03/09	0	0.00	2	6.24	5.74	-2	1,484	-0.13%
2020/03/03	0	0.00	1.1	6.81	6.75	-1.1	1,419	-0.08%
2020/02/27	2	7.01	10	7.02	7.06	-8	1,355	-0.59%
2020/02/26	0	0.00	4	7.46	7.46	-4	1,243	-0.32%
2020/02/25	9	8.28	9	8.30	8.28	0	1,221	0.00%
2020/02/20	0	0.00	0.6	9.40	9.42	-0.6	1,173	-0.05%
2020/02/19	0	0.00	0.3	9.16	9.18	-0.3	1,171	-0.02%
2020/01/30	1	9.23	1	9.24	9.27	0	1,172	0.00%
2020/01/15	1	10.35	0	0.00	10.35	1	1,180	0.08%
2020/01/14	1	10.40	1	10.50	10.45	0	1,187	0.00%
2020/01/03	1	10.75	0	0.00	10.65	1	1,180	0.08%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/30	0	0.00	2	10.95	10.90	-2	1,141	-0.18%
2019/12/27	1	10.60	0	0.00	10.60	1	1,087	0.09%
2019/12/26	2	10.28	0	0.00	10.30	2	1,070	0.19%
2019/12/20	1	10.80	1	11.00	10.85	0	992	0.00%
2019/12/19	0	0.00	8	10.56	10.65	-8	869	-0.92%
2019/12/16	0	0.00	4	9.82	9.87	-4	721	-0.55%
2019/12/12	0	0.00	1	9.90	9.87	-1	710	-0.14%
2019/12/11	1	9.88	0	0.00	9.97	1	702	0.14%
2019/11/27	0	0.00	2	9.33	9.35	-2	643	-0.31%
2019/11/26	2	9.40	0	0.00	9.37	2	633	0.32%
2019/11/22	3	8.97	0	0.00	8.98	3	605	0.50%
2019/11/05	1	9.46	0	0.00	9.48	1	578	0.17%
2019/10/17	1	10.10	0	0.00	10.00	1	718	0.14%
2019/10/16	2	10.08	0	0.00	10.15	2	713	0.28%
2019/10/15	0	0.00	1	10.20	10.15	-1	716	-0.14%
2019/10/09	1	10.35	0	0.00	10.30	1	742	0.13%
2019/10/08	2	10.35	0	0.00	10.35	2	760	0.26%
2019/09/25	0	0.00	3	10.75	10.75	-3	797	-0.38%
2019/09/20	6	10.74	1	10.70	10.70	5	850	0.59%
2019/09/19	1	10.70	1	10.90	10.70	0	849	0.00%
2019/09/09	1	10.85	0	0.00	10.85	1	848	0.12%
2019/09/06	1	11.10	0	0.00	11.00	1	854	0.12%
2019/08/30	0	0.00	2	10.80	10.85	-2	864	-0.23%
2019/08/28	0	0.00	1	10.65	10.65	-1	904	-0.11%
2019/08/22	0	0.00	12	10.67	10.75	-12	1,032	-1.16%
2019/08/21	5	10.75	0	0.00	10.75	5	1,047	0.48%
2019/08/05	0	0.00	4.3	10.70	10.70	-4.3	1,300	-0.33%
2019/08/02	0	0.00	2	11.00	10.95	-2	1,298	-0.15%
2019/08/01	2	11.20	0	0.00	11.20	2	1,299	0.15%
2019/07/30	0	0.00	1	11.45	11.15	-1	1,302	-0.08%
2019/07/29	1	11.35	1	11.70	11.35	0	1,290	0.00%
2019/07/26	1	11.40	1	11.65	11.55	0	1,278	0.00%
2019/07/25	5	11.60	4	11.80	11.80	1	1,249	0.08%
2019/07/24	1	11.45	2	11.55	11.60	-1	1,163	-0.09%
2019/07/19	3	11.30	1	11.45	11.35	2	1,120	0.18%
2019/07/16	1	11.15	6	11.27	11.15	-5	1,077	-0.46%
2019/07/15	6	11.40	0	0.00	11.40	6	1,077	0.56%
2019/07/08	12	10.97	0	0.00	11.00	12	1,082	1.11%
2019/07/02	0	0.00	1	10.95	11.00	-1	1,097	-0.09%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/28	0	0.00	1	11.05	11.10	-1	1,084	-0.09%
2019/06/27	0	0.00	1	10.65	10.75	-1	1,061	-0.09%
2019/06/26	0	0.00	5	10.50	10.55	-5	1,059	-0.47%
2019/06/25	5	10.60	0	0.00	10.55	5	1,061	0.47%
2019/06/20	2	10.70	0	0.00	10.65	2	1,065	0.19%
2019/06/06	3	11.30	0	0.00	11.25	3	1,035	0.29%
2019/06/04	5	11.60	3	11.50	11.50	2	1,014	0.20%
2019/06/03	3	11.60	104	11.75	11.85	-101	996	-10.13%	大賣/鉅額交易
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/28	0	0.00	2	10.70	10.60	-2	896	-0.22%
2019/05/27	2	10.75	0	0.00	10.70	2	896	0.22%
2019/05/22	0	0.00	9	11.00	11.00	-9	908	-0.99%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/05/09	0	0.00	0.1	9.16	9.17	-0.1	808	-0.01%
2019/05/08	3	9.66	0	0.00	9.57	3	797	0.38%
2019/05/07	2	9.75	0	0.00	9.78	2	790	0.25%
2019/04/30	0	9.77	0	0.00	9.83	0	782	0.00%
2019/04/29	36	9.90	0	0.00	9.80	36	785	4.58%
2019/04/26	28	9.95	2	9.99	9.99	26	779	3.33%
2019/04/23	1	10.05	0	0.00	10.00	1	767	0.13%
2019/04/22	2	10.13	0	0.00	10.10	2	760	0.26%
2019/04/19	4	10.10	0	0.00	10.20	4	757	0.53%
2019/04/18	1	10.30	1	10.20	10.15	0	744	0.00%
2019/04/17	1	10.55	12	10.35	10.60	-11	731	-1.50%
2019/04/16	2	9.96	0	0.00	10.05	2	697	0.29%
2019/04/10	40	10.10	0	0.00	10.05	40	678	5.89%
2019/04/01	1	9.98	0	0.00	10.00	1	653	0.15%
2019/03/27	0	0.00	2	10.15	10.20	-2	688	-0.29%
2019/03/21	1	10.40	0	0.00	10.50	1	774	0.13%
2019/03/20	0	0.00	2	10.60	10.60	-2	778	-0.26%
2019/03/14	1	10.95	0	0.00	10.75	1	764	0.13%
2019/02/27	0	0.00	1	10.85	11.00	-1	736	-0.14%
2019/02/26	0	0.00	2.1	11.24	11.05	-2.1	724	-0.28%
2019/02/25	0	0.00	34	11.22	11.00	-34	706	-4.82%
2019/02/22	23	11.44	82	11.45	11.40	-59	666	-8.85%
2019/02/15	12	9.78	0	0.00	9.69	12	516	2.32%
2019/02/14	2	9.42	0	0.00	9.64	2	507	0.39%
2019/01/28	0	0.00	4	9.28	9.28	-4	484	-0.83%
2019/01/25	0	0.00	1	9.33	9.28	-1	487	-0.21%
2019/01/24	1	9.24	0	0.00	9.26	1	495	0.20%
2019/01/22	0	0.00	1	9.46	9.31	-1	500	-0.20%
2019/01/21	0	0.00	13	9.43	9.47	-13	502	-2.59%
2019/01/18	0	0.00	1	9.20	9.25	-1	510	-0.20%
2019/01/15	3	9.21	0	0.00	9.22	3	544	0.55%
2019/01/14	2	9.21	0	0.00	9.31	2	544	0.37%
2019/01/11	4	9.34	0	0.00	9.36	4	546	0.73%
2019/01/10	7	9.56	0	0.00	9.53	7	546	1.28%
2019/01/09	0	0.00	3	9.58	9.58	-3	549	-0.55%
2019/01/07	3	9.55	0	0.00	9.41	3	553	0.54%
2019/01/04	2	9.44	0	0.00	9.47	2	557	0.36%
2018/12/26	0	0.00	4	9.88	9.90	-4	578	-0.69%
2018/12/25	2	9.98	0	0.00	9.98	2	577	0.35%
2018/12/24	2	10.10	0	0.00	10.05	2	575	0.35%
2018/12/17	2	10.20	2	10.33	10.40	0	484	0.00%
2018/12/14	1	9.58	2	9.68	10.00	-1	459	-0.22%
2018/12/13	1	9.53	1	9.60	9.58	0	441	0.00%
2018/11/28	0	0.00	1	9.05	9.35	-1	485	-0.21%
2018/11/13	1	8.36	1	8.48	8.51	0	532	0.00%
2018/11/08	0	0.00	1	8.93	8.87	-1	566	-0.18%
2018/11/05	1	8.80	0	0.00	8.78	1	651	0.15%
2018/11/02	1	9.01	1	9.09	8.99	0	662	0.00%
2018/11/01	0	0.00	1	8.90	9.00	-1	670	-0.15%
2018/10/25	5	8.12	1	8.07	8.07	4	774	0.52%
2018/10/24	2	8.88	0	0.00	8.81	2	766	0.26%
2018/10/18	1	9.58	0	0.00	9.55	1	775	0.13%
2018/10/16	0	0.00	1	9.98	9.82	-1	787	-0.13%
2018/10/15	2	9.81	0	0.00	9.85	2	807	0.25%
2018/10/12	0	0.00	2	9.88	9.90	-2	823	-0.24%
2018/10/11	4	9.76	1	9.75	9.68	3	839	0.36%
2018/10/09	0	0.00	3	10.80	10.75	-3	861	-0.35%
2018/09/25	0	0.00	1	11.45	11.45	-1	1,061	-0.09%
2018/09/21	1	11.60	0	0.00	11.65	1	1,067	0.09%
2018/09/19	0	0.00	2	11.40	11.45	-2	1,066	-0.19%
2018/09/18	2	11.25	0	0.00	11.30	2	1,078	0.19%
2018/09/17	1	11.40	0	0.00	11.35	1	1,100	0.09%
2018/09/11	1	11.30	0	0.00	11.50	1	1,170	0.09%
2018/09/10	2	11.60	30	11.75	11.60	-28	1,190	-2.35%
2018/09/06	1	12.30	2	12.53	12.55	-1	1,217	-0.08%
2018/09/03	1	12.30	0	0.00	12.20	1	1,302	0.08%
2018/08/13	40	12.30	1	12.30	12.30	39	2,638	1.48%
2018/08/10	2	12.90	0	0.00	12.90	2	2,604	0.08%
2018/08/09	0	0.00	1	13.75	13.65	-1	2,580	-0.04%
2018/08/08	1	13.65	0	0.00	13.60	1	2,603	0.04%
2018/08/07	1	13.90	2	14.00	13.90	-1	2,608	-0.04%
2018/08/06	6	13.97	2	13.90	13.85	4	2,600	0.15%
2018/08/03	41	13.80	0	0.00	13.80	41	2,614	1.57%
2018/08/02	1	14.40	0	0.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	3	14.10	14.35	-3	2,596	-0.12%
2018/07/23	5	13.60	0	0.00	13.45	5	2,531	0.20%
2018/07/19	20	14.08	0	0.00	13.90	20	2,515	0.80%
2018/07/17	0	0.00	3	14.07	14.00	-3	2,504	-0.12%
2018/07/16	3	14.65	9	14.73	14.60	-6	2,467	-0.24%
2018/07/13	4	13.45	0	0.00	13.45	4	2,337	0.17%
2018/07/11	0	0.00	5	12.30	12.20	-5	2,330	-0.21%
2018/07/10	5	12.35	0	0.00	12.20	5	2,333	0.21%
2018/06/26	0	0.00	14	12.78	13.05	-14	2,357	-0.59%
2018/06/25	12	13.10	0	0.00	13.10	12	2,345	0.51%
2018/06/21	0	0.00	1	13.55	13.60	-1	2,346	-0.04%
2018/06/20	1	13.65	0	0.00	13.60	1	2,352	0.04%
2018/06/19	0	0.00	5	14.55	14.30	-5	2,312	-0.22%
2018/06/15	2	14.45	5	14.55	14.80	-3	2,293	-0.13%
2018/06/13	10	14.39	0	0.00	14.00	10	2,246	0.45%
2018/06/11	5	14.10	0	0.00	14.10	5	2,217	0.23%
2018/06/08	4	14.61	0	0.00	14.60	4	2,191	0.18%
2018/06/07	4	14.85	0	0.00	14.80	4	2,186	0.18%
2018/06/06	3	14.83	0	0.00	15.10	3	2,157	0.14%
2018/06/05	2	14.55	2	14.50	14.70	0	2,088	0.00%
2018/06/04	3	14.77	5	14.75	14.70	-2	2,062	-0.10%
2018/06/01	0	0.00	2	14.60	14.30	-2	2,029	-0.10%
2018/05/31	0	0.00	12	15.09	14.70	-12	1,961	-0.61%
2018/05/30	19	15.07	13	15.24	15.35	6	1,847	0.32%
2018/05/29	23	15.17	63	15.64	15.70	-40	1,679	-2.38%
2018/05/28	0	0.00	60	14.03	14.30	-60	1,306	-4.59%
2018/05/24	0	0.00	5	12.20	12.20	-5	1,082	-0.46%
2018/05/18	40	11.55	0	0.00	11.50	40	1,036	3.86%
2018/05/07	30	10.75	0	0.00	10.75	30	1,194	2.51%
2018/05/02	10	10.85	0	0.00	10.85	10	1,348	0.74%
2018/04/23	0	0.00	1	11.10	11.15	-1	1,660	-0.06%
2018/04/17	0	0.00	9	11.75	11.40	-9	1,764	-0.51%
2018/04/09	5	11.80	0	0.00	11.80	5	2,226	0.22%
2018/03/26	20	12.20	0	0.00	12.45	20	2,836	0.71%
2018/03/22	5	12.95	0	0.00	12.90	5	2,825	0.18%
2018/03/16	2	13.10	0	0.00	12.90	2	2,854	0.07%
2018/03/12	20	12.85	2	12.95	12.80	18	2,938	0.61%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/02/27	2	13.45	0	0.00	13.45	2	3,354	0.06%
2018/02/06	2	14.15	0	0.00	13.60	2	3,657	0.05%
2018/02/02	0	0.00	3	15.40	15.40	-3	3,765	-0.08%
2018/01/31	0	0.00	12	15.65	15.55	-12	3,861	-0.31%
2018/01/30	21	15.70	0.6	15.60	15.70	20.4	3,919	0.52%
2018/01/29	2	15.88	3	15.93	16.15	-1	3,953	-0.03%
2018/01/26	10	15.60	0	0.00	15.55	10	3,923	0.25%
2018/01/25	5	15.50	0	0.00	15.30	5	3,954	0.13%
2018/01/23	5	16.08	60	16.30	15.85	-55	4,214	-1.31%
2018/01/22	21	14.99	8	15.73	15.90	13	4,257	0.31%
2018/01/19	0	0.00	165	15.23	15.20	-165	4,505	-3.66%	大賣/鉅額交易
2018/01/18	0	0.00	2	15.85	15.55	-2	4,836	-0.04%
2018/01/16	107	15.93	3	16.12	15.95	104	4,929	2.11%	大買/鉅額交易
2018/01/15	1	15.40	0	0.00	15.40	1	4,882	0.02%
2018/01/12	0	0.00	1	15.25	15.35	-1	4,914	-0.02%
2018/01/11	0	0.00	1	15.35	15.40	-1	5,006	-0.02%
2018/01/10	0	0.00	1	15.25	15.15	-1	5,052	-0.02%
2018/01/09	2	15.43	0	0.00	15.35	2	5,136	0.04%
2018/01/08	5	15.71	2	15.80	15.50	3	5,334	0.06%
2018/01/05	2	16.15	0	0.00	16.10	2	5,345	0.04%
2018/01/04	4	16.16	9	16.24	16.80	-5	5,258	-0.10%
2018/01/03	2	15.55	0	0.00	15.50	2	5,045	0.04%
2018/01/02	0	0.00	1	15.80	15.45	-1	5,017	-0.02%