鈺創 (5351)-元大-桃園券商分點個股進出

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
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股▼0.24%
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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	47.65	0	0.00	47.60	2	5,841	0.03%
2024/04/30	2	48.38	0	0.00	47.90	2	5,986	0.03%
2024/04/29	0	0.00	0	48.05	48.55	0	6,094	0.00%
2024/04/26	1.1	47.65	0	0.00	47.45	1.1	6,198	0.02%
2024/04/25	1	47.65	1	47.55	47.55	0	6,268	0.00%
2024/04/24	5	48.42	4	49.18	48.20	1	6,378	0.02%
2024/04/23	0	0.00	1	46.65	47.00	-1	6,497	-0.02%
2024/04/22	2	47.15	2	44.43	44.05	0	6,937	0.00%
2024/04/19	3	45.85	2	45.83	45.50	1	7,481	0.01%
2024/04/18	2	47.70	3	47.63	48.20	-1	7,501	-0.01%
2024/04/17	1.2	48.39	3	48.43	48.50	-1.8	7,725	-0.02%
2024/04/16	16	48.18	3	48.37	47.60	13	7,773	0.17%
2024/04/15	1	50.50	12	51.69	50.20	-11	7,719	-0.14%
2024/04/12	102	53.48	80.5	52.96	53.00	21.5	7,663	0.28%	大買/
2024/04/10	3	53.13	9.1	53.67	52.50	-6.1	7,296	-0.08%
2024/04/09	2	52.30	1	51.80	52.40	1	7,184	0.01%
2024/04/08	0	0.00	1	52.30	51.80	-1	7,232	-0.01%
2024/04/02	4.3	53.04	3	53.00	52.80	1.3	7,671	0.02%
2024/04/01	13	53.01	16	53.08	52.90	-3	7,783	-0.04%
2024/03/29	30	51.60	51	51.16	50.80	-21	7,734	-0.27%
2024/03/28	0	0.00	10	51.10	50.90	-10	7,748	-0.13%
2024/03/27	10	52.10	38	52.12	52.00	-28	7,800	-0.36%
2024/03/26	90	52.07	95	52.17	52.00	-5	7,791	-0.06%
2024/03/25	31	50.78	32	51.15	51.70	-1	7,732	-0.01%
2024/03/22	3	50.97	3	51.13	50.40	0	7,963	0.00%
2024/03/21	31	50.39	30	50.39	50.50	1	8,142	0.01%
2024/03/20	4	49.00	3	49.90	50.20	1	8,284	0.01%
2024/03/18	3	48.35	1.5	48.42	48.60	1.5	8,724	0.02%
2024/03/15	34	49.01	60	48.44	48.45	-26	8,966	-0.29%
2024/03/14	40	48.66	40	49.15	49.35	0	9,565	0.00%
2024/03/13	3	49.22	1	49.40	49.05	2	10,178	0.02%
2024/03/12	33	50.99	40	50.79	51.00	-7	10,233	-0.07%
2024/03/11	11	50.53	2	50.65	51.00	9	10,345	0.09%
2024/03/08	2	48.70	4	49.80	49.00	-2	10,442	-0.02%
2024/03/07	27	50.35	15	49.67	49.50	12	10,625	0.11%
2024/03/06	15	50.89	7	50.89	50.60	8	10,930	0.07%
2024/03/05	38.2	52.01	1.2	51.90	51.40	37	11,163	0.33%
2024/03/04	20	52.90	0	0.00	52.70	20	11,588	0.17%
2024/03/01	2.1	53.68	3.1	53.89	52.80	-1	12,189	-0.01%
2024/02/29	102	54.05	200	53.16	53.80	-98	12,476	-0.79%	大買/大賣/
2024/02/27	152.2	53.23	174.1	53.67	54.00	-21.9	13,345	-0.16%	大買/大賣/
2024/02/26	2	53.20	10.2	52.82	53.50	-8.2	14,202	-0.06%
2024/02/23	7	52.77	4	51.80	51.30	3	14,639	0.02%
2024/02/22	51	52.50	63	52.18	52.10	-12	15,525	-0.08%
2024/02/21	9.1	52.75	7	52.41	52.30	2.1	15,791	0.01%
2024/02/20	43.1	52.79	47.4	52.79	52.60	-4.3	15,766	-0.03%
2024/02/19	2	51.00	2	51.10	51.30	0	15,552	0.00%
2024/02/16	4	49.85	6	49.93	50.80	-2	15,717	-0.01%
2024/02/15	1	48.35	0	0.00	48.55	1	15,673	0.01%
2024/02/05	88.5	48.61	93	48.11	48.00	-4.5	15,706	-0.03%
2024/02/02	70	50.92	70	50.56	50.30	0	15,581	0.00%
2024/02/01	3	51.07	29	50.86	50.80	-26	15,532	-0.17%
2024/01/31	1	51.70	0	0.00	51.20	1	15,580	0.01%
2024/01/30	41	51.66	40.1	51.40	51.30	1	15,725	0.01%
2024/01/29	1	51.20	3	51.87	51.90	-2	15,783	-0.01%
2024/01/26	0	0.00	1	51.30	51.30	-1	15,783	-0.01%
2024/01/25	65	52.44	96	51.71	51.50	-31	15,778	-0.20%
2024/01/24	74	53.31	75	53.03	52.60	-1	15,725	-0.01%
2024/01/23	1	54.50	5	53.88	53.70	-4	15,682	-0.03%
2024/01/22	0.1	53.20	5	53.72	54.20	-4.9	15,614	-0.03%
2024/01/19	28.7	52.77	13	52.30	52.20	15.6	15,520	0.10%
2024/01/18	4	53.10	2	53.85	52.40	2	15,507	0.01%
2024/01/17	65.2	53.36	59	53.66	53.50	6.2	15,608	0.04%
2024/01/16	142.3	54.97	172	54.72	54.30	-29.8	15,416	-0.19%	大買/大賣/
2024/01/15	107	56.30	83.1	55.75	57.20	24	14,896	0.16%	大買/
2024/01/12	70	53.39	72	52.91	52.90	-2	14,331	-0.01%
2024/01/11	82	53.10	85	53.52	53.20	-3	14,254	-0.02%
2024/01/10	2	51.95	9	52.00	52.00	-7	14,077	-0.05%
2024/01/09	4	51.38	1	52.50	51.20	3	14,025	0.02%
2024/01/08	2	51.65	3	52.47	51.60	-1	13,983	-0.01%
2024/01/05	1.2	51.58	1	51.40	51.70	0.2	13,948	0.00%
2024/01/04	4	50.98	0	0.00	50.60	4	13,983	0.03%
2024/01/03	32	51.56	32	51.51	51.20	0	14,039	0.00%
2024/01/02	2	53.00	2	52.80	52.50	0	14,051	0.00%
2023/12/29	5	53.96	5	53.92	54.00	0	13,970	0.00%
2023/12/28	28	54.02	15.1	54.11	53.80	12.8	13,852	0.09%
2023/12/27	24	52.41	27.1	52.71	53.20	-3.1	13,525	-0.02%
2023/12/26	9	52.04	3	51.90	51.60	6	13,390	0.04%
2023/12/25	1	50.80	0	0.00	50.80	1	13,279	0.01%
2023/12/22	3	51.50	1	51.40	51.10	2	13,230	0.02%
2023/12/21	3	50.83	1	50.70	50.70	2	13,182	0.02%
2023/12/20	2	51.15	1	51.30	51.00	1	13,115	0.01%
2023/12/19	105	52.37	103.1	50.62	51.00	2	13,050	0.01%	大買/大賣/
2023/12/18	3	53.67	9	53.77	53.50	-6	12,753	-0.05%
2023/12/15	19.1	52.80	24	52.17	52.50	-5	12,512	-0.04%
2023/12/14	55	54.04	64	54.23	53.20	-9	12,311	-0.07%
2023/12/13	2	53.70	0.1	53.40	53.60	1.9	11,917	0.02%
2023/12/12	81	53.98	0.4	53.10	53.30	80.6	11,899	0.68%
2023/12/11	106	54.49	92	54.79	53.90	14	11,702	0.12%	大買/
2023/12/08	63.4	53.68	40.1	53.72	53.80	23.4	11,084	0.21%
2023/12/07	13	50.10	0	0.00	49.80	13	10,438	0.12%
2023/12/06	1	51.20	1	51.00	51.00	0	10,354	0.00%
2023/12/05	12	50.20	12	51.30	50.00	0	10,287	0.00%
2023/12/04	38	51.96	11	51.95	51.10	27	10,257	0.26%
2023/12/01	42.2	53.58	13	53.98	52.80	29.2	10,127	0.29%
2023/11/30	10	53.40	4	53.38	53.10	6	9,951	0.06%
2023/11/29	17.1	52.96	2	52.70	53.80	15.1	9,716	0.16%
2023/11/28	15	52.49	20.1	52.62	52.60	-5.1	9,245	-0.06%
2023/11/27	12	51.84	10.1	51.33	50.40	1.9	8,622	0.02%
2023/11/24	25	54.34	21	53.36	53.50	4	8,249	0.05%
2023/11/22	26	49.46	24	49.71	50.20	2	5,951	0.03%
2023/11/21	44	50.12	40.1	49.25	48.20	3.9	5,352	0.07%
2023/11/20	4	45.58	17	46.19	47.95	-13	4,382	-0.30%
2023/11/17	0	43.60	0	0.00	43.60	0	4,030	0.00%
2023/11/16	3	43.60	0.1	43.65	43.50	2.9	3,995	0.07%
2023/11/15	9.1	44.14	6.1	44.62	43.95	2.9	3,944	0.07%
2023/11/14	2	44.05	0	43.95	43.95	2	3,733	0.05%
2023/11/13	0	0.00	0	43.40	44.00	0	3,665	0.00%
2023/11/09	1	42.80	5	43.05	42.60	-4	3,570	-0.11%
2023/11/08	8	42.79	2	42.98	42.90	6	3,588	0.17%
2023/11/07	5	43.85	4	44.13	43.95	1	3,510	0.03%
2023/11/06	4	43.54	11	43.12	43.60	-7	3,345	-0.21%
2023/11/02	0	0.00	1	42.30	42.15	-1	3,269	-0.03%
2023/11/01	0	0.00	2.1	41.48	41.40	-2.1	3,258	-0.06%
2023/10/31	15	41.49	4	41.35	40.80	11	3,246	0.34%
2023/10/30	0	0.00	1	42.50	42.30	-1	3,253	-0.03%
2023/10/27	4	41.61	0	0.00	41.25	4	3,223	0.12%
2023/10/26	2	43.25	3	42.92	41.80	-1	3,250	-0.03%
2023/10/25	2	43.68	9	43.83	43.85	-7	3,251	-0.22%
2023/10/20	3.2	40.57	1.1	40.88	41.25	2.1	3,501	0.06%
2023/10/19	1	41.70	0	41.95	41.90	1	3,520	0.03%
2023/10/18	2	42.15	0	0.00	42.20	2	3,518	0.06%
2023/10/17	0	0.00	2	42.97	42.30	-2	3,517	-0.06%
2023/10/16	3	42.10	0	0.00	42.10	3	3,665	0.08%
2023/10/13	0	0.00	2	43.75	43.15	-2	3,695	-0.05%
2023/10/12	0	0.00	42.3	43.78	43.75	-42.3	3,758	-1.13%
2023/10/11	2	43.08	3.1	43.20	42.05	-1.1	3,735	-0.03%
2023/10/06	4	42.70	7	43.03	43.45	-3	3,671	-0.08%
2023/10/05	2	41.70	2	41.98	41.35	0	3,598	0.00%
2023/10/04	31	41.82	0	0.00	41.55	31	3,606	0.86%
2023/10/03	6	42.63	4	43.23	42.05	2	3,598	0.06%
2023/10/02	6	41.70	6	41.65	41.60	0	3,557	0.00%
2023/09/28	1	40.30	0	40.10	40.05	1	3,522	0.03%
2023/09/27	0	0.00	1	39.70	39.80	-1	3,515	-0.03%
2023/09/26	8	40.18	7	40.14	40.00	1	3,531	0.03%
2023/09/22	1	42.10	1	42.00	42.00	0	3,505	0.00%
2023/09/21	1	42.00	0	0.00	41.90	1	3,526	0.03%
2023/09/15	1	44.00	3.1	44.07	43.95	-2.1	3,572	-0.06%
2023/09/14	0	0.00	1	43.00	43.25	-1	3,515	-0.03%
2023/09/13	0	41.65	0	0.00	41.50	0	3,505	0.00%
2023/09/12	0	0.00	4	42.50	42.00	-4	3,582	-0.11%
2023/09/11	1	42.00	0	0.00	41.80	1	3,617	0.03%
2023/09/08	2.1	43.07	1	43.15	42.35	1.1	3,684	0.03%
2023/09/07	0	0.00	10.1	44.39	44.10	-10.1	3,710	-0.27%
2023/09/06	2	43.35	4	43.75	43.50	-2	3,614	-0.06%
2023/09/05	8.1	43.70	13	43.78	43.40	-4.9	3,523	-0.14%
2023/09/04	10	42.45	7	42.26	42.40	3	3,340	0.09%
2023/09/01	1	41.20	0	0.00	41.15	1	3,293	0.03%
2023/08/31	3	41.80	4	41.96	41.35	-1	3,266	-0.03%
2023/08/30	1	40.70	1	40.81	40.70	0	3,207	0.00%
2023/08/29	0	0.00	1	39.70	39.65	-1	3,229	-0.03%
2023/08/24	0	38.70	1	38.90	38.95	-1	3,530	-0.03%
2023/08/22	0	0.00	2	39.30	38.90	-2	3,634	-0.06%
2023/08/21	1	39.90	0	0.00	39.50	1	3,662	0.03%
2023/08/18	5	39.50	2	39.95	39.85	3	3,675	0.08%
2023/08/17	2	39.95	0	0.00	40.20	2	3,728	0.05%
2023/08/15	1	38.90	2	38.60	39.10	-1	3,762	-0.03%
2023/08/14	3	39.40	1	39.65	38.20	2	3,789	0.05%
2023/08/10	1	40.15	0	0.00	40.25	1	3,960	0.03%
2023/08/04	0	0.00	1	41.15	40.90	-1	3,960	-0.03%
2023/08/02	6	41.43	6	40.98	41.15	0	3,987	0.00%
2023/08/01	1	42.75	0	0.00	42.25	1	3,964	0.03%
2023/07/31	12	43.52	2	43.75	42.65	10	3,998	0.25%
2023/07/28	1	44.05	0	0.00	44.00	1	3,989	0.03%
2023/07/27	11	45.09	12	44.99	45.00	-1	3,924	-0.03%
2023/07/26	6	43.69	5	43.78	43.70	1	3,610	0.03%
2023/07/25	1	43.00	5	43.87	42.60	-4	3,529	-0.11%
2023/07/24	2	43.25	1	43.20	43.25	1	3,515	0.03%
2023/07/21	1	42.90	18	42.69	42.70	-17	3,497	-0.49%
2023/07/20	20	43.65	3.1	43.69	43.35	16.9	3,532	0.48%
2023/07/19	8	43.31	24	42.94	43.20	-16	3,479	-0.46%
2023/07/18	5	41.91	3	41.48	41.50	2	3,366	0.06%
2023/07/17	5	42.30	11	42.29	42.10	-6	3,377	-0.18%
2023/07/14	2	41.50	0	0.00	42.05	2	3,321	0.06%
2023/07/13	7	40.12	0	0.00	40.60	7	3,311	0.21%
2023/07/12	1	40.30	0	0.00	40.10	1	3,328	0.03%
2023/07/11	0	40.90	0	0.00	40.60	0	3,377	0.00%
2023/07/07	2	40.90	3	40.95	40.90	-1	3,764	-0.03%
2023/07/06	2	42.03	0	0.00	41.80	2	3,989	0.05%
2023/07/04	6	41.90	1	41.80	41.90	5	4,106	0.12%
2023/07/03	1	42.25	2	42.38	42.25	-1	4,136	-0.02%
2023/06/29	2	42.75	0	0.00	42.15	2	4,523	0.04%
2023/06/28	3	42.07	2	41.90	41.70	1	4,534	0.02%
2023/06/26	2	42.73	2	42.68	42.65	0	4,655	0.00%
2023/06/21	2	43.80	2	43.75	43.70	0	4,823	0.00%
2023/06/19	2	44.40	2	45.03	44.45	0	5,051	0.00%
2023/06/16	1	46.00	0	0.00	45.60	1	5,065	0.02%
2023/06/15	6	45.42	6	45.42	45.50	0	5,010	0.00%
2023/06/14	7	45.70	2	45.75	45.45	5	4,990	0.10%
2023/06/13	10	45.01	15.2	45.04	44.95	-5.2	4,966	-0.10%
2023/06/09	1	43.75	0	0.00	44.20	1	4,924	0.02%
2023/06/08	0	0.00	11	43.79	43.20	-11	4,968	-0.22%
2023/06/07	0	43.95	0	0.00	44.20	0	5,035	0.00%
2023/06/06	3	43.52	4	43.70	43.40	-1	5,144	-0.02%
2023/06/05	3	44.73	4	44.55	44.55	-1	5,204	-0.02%
2023/06/02	1	44.40	7	44.38	43.75	-6	5,230	-0.11%
2023/06/01	4	44.28	16	44.77	44.15	-12	5,248	-0.23%
2023/05/31	13	45.57	14	46.09	45.30	-1	5,333	-0.02%
2023/05/30	3	44.02	2	43.80	43.90	1	5,180	0.02%
2023/05/29	7	43.17	8	44.30	44.30	-1	5,156	-0.02%
2023/05/26	0	0.00	5	42.80	42.30	-5	5,175	-0.10%
2023/05/25	10	43.75	0	0.00	42.95	10	5,220	0.19%
2023/05/24	1	42.90	0	42.90	42.90	1	5,232	0.02%
2023/05/23	20	43.15	2	43.55	43.15	18	5,274	0.34%
2023/05/22	0	0.00	3	42.57	42.70	-3	5,305	-0.06%
2023/05/19	2.7	42.06	1	42.00	41.70	1.7	5,344	0.03%
2023/05/18	4	42.89	0	42.40	42.35	4	5,411	0.07%
2023/05/17	4	42.68	3	42.80	42.70	1	5,412	0.02%
2023/05/16	0	0.00	3	41.68	41.95	-3	5,321	-0.06%
2023/05/11	1	40.00	5	39.85	39.80	-4	5,460	-0.07%
2023/05/09	2	40.98	12	41.02	40.30	-10	5,652	-0.18%
2023/05/05	1	41.00	2	40.60	40.55	-1	6,488	-0.02%
2023/05/04	3	41.05	1	41.00	41.00	2	6,814	0.03%
2023/05/03	10	43.05	0	0.00	42.05	10	6,917	0.14%
2023/05/02	1	43.25	0	0.00	43.25	1	7,043	0.01%
2023/04/28	1	43.00	1	43.40	43.05	0	7,117	0.00%
2023/04/27	2	41.95	2	41.85	41.85	0	7,096	0.00%
2023/04/26	0	41.37	1	41.10	41.40	-1	7,073	-0.01%
2023/04/25	1	42.50	2	41.80	41.55	-1	7,110	-0.01%
2023/04/24	1	44.15	3	43.70	43.55	-2	7,090	-0.03%
2023/04/21	2	44.53	0	0.00	44.25	2	7,131	0.03%
2023/04/18	0	0.00	6	46.52	46.25	-6	7,313	-0.08%
2023/04/17	15	46.62	0	0.00	46.55	15	7,442	0.20%
2023/04/14	9	46.88	0	0.00	46.75	9	7,485	0.12%
2023/04/13	5.2	48.14	5	48.35	47.15	0.2	7,464	0.00%
2023/04/12	10	49.01	19	48.74	49.45	-9	7,295	-0.12%
2023/04/11	31	48.39	66	48.45	48.40	-35	7,151	-0.49%
2023/04/10	7.1	46.78	2	46.60	46.45	5.1	7,133	0.07%
2023/04/07	11	47.71	20	47.54	47.25	-9	7,124	-0.13%
2023/04/06	23	46.95	8	47.33	47.05	15	7,073	0.21%
2023/03/31	101	47.87	103	47.39	47.40	-2	7,123	-0.03%	大買/大賣/
2023/03/30	12	46.66	10.2	46.72	46.60	1.9	6,883	0.03%
2023/03/29	1.4	44.98	0	0.00	45.30	1.4	6,775	0.02%
2023/03/28	2	46.13	1	47.00	45.00	1	6,792	0.01%
2023/03/27	10.1	47.40	4	47.41	46.40	6.1	6,758	0.09%
2023/03/24	11	47.58	12.1	47.62	47.55	-1.1	6,749	-0.02%
2023/03/23	26	46.51	36.2	46.75	47.25	-10.2	6,585	-0.15%
2023/03/22	5	45.06	3	44.75	44.60	2	6,383	0.03%
2023/03/21	2	44.25	1	44.50	44.50	1	6,379	0.02%
2023/03/20	1	42.55	2	42.98	43.75	-1	6,379	-0.02%
2023/03/17	2	42.65	3	42.58	42.40	-1	6,415	-0.02%
2023/03/16	3	42.00	2	42.98	42.20	1	6,449	0.02%
2023/03/15	1	44.35	1	43.65	43.55	0	6,491	0.00%
2023/03/14	1	43.90	0	0.00	43.75	1	6,575	0.02%
2023/03/13	3.1	44.01	3	44.52	44.80	0.1	6,666	0.00%
2023/03/10	21	45.70	21	46.31	45.50	0	6,818	0.00%
2023/03/09	10.2	48.58	9	48.63	47.50	1.2	7,277	0.02%
2023/03/08	4	48.51	4	48.43	48.35	0	7,514	0.00%
2023/03/07	2	48.40	5	48.65	48.35	-3	7,530	-0.04%
2023/03/06	8	48.21	4	48.26	48.10	4	7,537	0.05%
2023/03/03	14	48.05	20.1	48.15	48.05	-6.1	7,607	-0.08%
2023/03/02	10	47.36	5	47.61	47.15	5	7,653	0.07%
2023/03/01	2	46.88	5	47.06	46.95	-3	7,783	-0.04%
2023/02/24	12	46.97	6	47.74	47.20	6	8,332	0.07%
2023/02/23	4	47.80	1	48.00	48.00	3	8,294	0.04%
2023/02/22	2	46.80	13	46.84	47.00	-11	8,496	-0.13%
2023/02/21	16	47.86	23.1	48.07	47.75	-7.1	8,597	-0.08%
2023/02/20	16	47.91	3	47.93	47.80	13	8,852	0.15%
2023/02/17	4	47.73	3	47.53	47.75	1	8,914	0.01%
2023/02/16	1	47.25	1	47.05	47.70	0	8,979	0.00%
2023/02/15	4	46.08	2	45.95	45.85	2	9,173	0.02%
2023/02/14	6	46.57	17	46.74	46.40	-11	9,329	-0.12%
2023/02/13	9.2	45.86	1	45.85	45.65	8.2	9,510	0.09%
2023/02/10	12.1	47.47	16	46.75	46.25	-3.9	10,012	-0.04%
2023/02/09	7.5	47.56	1	47.60	47.40	6.5	10,143	0.06%
2023/02/08	6	48.58	12	48.75	48.25	-6	10,137	-0.06%
2023/02/07	22	47.72	16	48.18	48.05	6.1	10,081	0.06%
2023/02/06	8	47.58	11	47.38	48.00	-3	10,100	-0.03%
2023/02/03	175.2	48.66	154.1	48.13	48.00	21.1	10,088	0.21%	大買/大賣/
2023/02/02	106	46.86	126.6	46.76	46.95	-20.6	9,773	-0.21%	大買/大賣/
2023/02/01	13	44.84	5	44.57	44.85	8	9,861	0.08%
2023/01/31	6	44.85	8	44.25	45.10	-2	10,004	-0.02%
2023/01/30	3	43.08	19.2	43.22	43.55	-16.2	9,899	-0.16%
2023/01/17	5	41.61	0	0.00	41.55	5	9,854	0.05%
2023/01/16	3	42.22	0	0.00	41.60	3	9,901	0.03%
2023/01/13	4	43.01	8	42.93	42.15	-4	9,912	-0.04%
2023/01/12	12	43.25	8	43.43	42.65	4	9,879	0.04%
2023/01/11	4	43.25	8	43.64	43.40	-4	9,875	-0.04%
2023/01/10	5.3	43.55	17	44.16	43.20	-11.7	9,870	-0.12%
2023/01/09	9	43.64	9	43.73	43.10	0	9,794	0.00%
2023/01/06	8	42.74	10	42.93	42.75	-2	9,753	-0.02%
2023/01/05	16	42.65	15	42.64	42.80	1	9,746	0.01%
2023/01/04	6	41.61	14	41.57	41.95	-8	9,646	-0.08%
2023/01/03	5	40.17	6	40.42	40.85	-1	9,627	-0.01%
2022/12/30	9	39.95	0	0.00	39.50	9	9,640	0.09%
2022/12/29	25	40.01	24	39.87	40.05	1	9,685	0.01%
2022/12/28	8	42.19	8	42.68	41.05	0	9,763	0.00%
2022/12/27	7	41.33	5	41.61	41.10	2	9,651	0.02%
2022/12/26	0	0.00	1	41.05	40.95	-1	9,696	-0.01%
2022/12/23	7	40.65	5	40.42	40.70	2	9,735	0.02%
2022/12/22	0	0.00	3	39.75	39.20	-3	9,714	-0.03%
2022/12/21	2.3	39.13	0	0.00	38.80	2.3	9,754	0.02%
2022/12/20	1	39.00	1	40.75	39.00	0	9,774	0.00%
2022/12/19	2	40.15	4	40.40	40.55	-2	9,824	-0.02%
2022/12/16	5	40.18	3	40.33	40.10	2	9,835	0.02%
2022/12/15	5	41.96	5	41.84	41.80	0	9,794	0.00%
2022/12/14	7	41.84	6	41.91	41.95	1	9,811	0.01%
2022/12/13	3	41.88	8	42.33	41.20	-5	9,820	-0.05%
2022/12/12	9	41.98	0	0.00	41.70	9	9,859	0.09%
2022/12/09	5	43.37	5	43.40	42.70	0	9,860	0.00%
2022/12/08	4	43.19	5	43.43	43.55	-1	9,829	-0.01%
2022/12/07	13	43.70	14	44.20	42.80	-1	9,854	-0.01%
2022/12/06	7.1	45.57	4	45.75	44.75	3.1	9,804	0.03%
2022/12/05	7.1	46.60	13	46.35	46.50	-5.9	9,717	-0.06%
2022/12/02	33.5	45.96	23	46.20	46.25	10.5	9,591	0.11%
2022/12/01	55	46.55	37	46.26	45.20	18	9,427	0.19%
2022/11/30	19	45.29	18.2	45.36	45.30	0.8	8,980	0.01%
2022/11/29	7	43.06	11	43.06	43.55	-4	8,727	-0.05%
2022/11/28	3	42.73	5	43.15	42.70	-2	8,702	-0.02%
2022/11/25	2	43.30	5	43.38	42.90	-3	8,669	-0.03%
2022/11/24	19	42.89	22	42.75	43.90	-3	8,568	-0.03%
2022/11/23	89	42.04	95.2	41.99	42.25	-6.2	8,440	-0.07%
2022/11/22	196	42.80	191.1	42.15	41.65	4.9	8,306	0.06%	大買/大賣/
2022/11/21	6	40.51	4	40.64	40.45	2	7,793	0.03%
2022/11/18	23	41.57	17	41.32	40.60	6	7,794	0.08%
2022/11/17	7	40.64	12	40.66	40.40	-5	7,570	-0.07%
2022/11/16	98.8	40.44	99	40.55	40.60	-0.2	7,472	0.00%
2022/11/15	9	38.92	10	38.94	39.15	-1	7,217	-0.01%
2022/11/14	14	39.65	10	39.52	39.45	4	7,152	0.06%
2022/11/11	20	40.10	34	40.12	38.95	-14	7,086	-0.20%
2022/11/10	15	38.79	52	38.70	38.90	-37	6,848	-0.54%
2022/11/09	70	38.58	34	38.86	38.80	36	6,755	0.53%
2022/11/08	39	39.27	24	38.58	37.55	15	6,709	0.22%
2022/11/07	6	35.57	14.1	37.35	38.25	-8.1	6,292	-0.13%
2022/11/04	5	34.75	3	34.90	34.80	2	6,173	0.03%
2022/11/03	4	34.79	3	34.78	34.85	1	6,121	0.02%
2022/11/02	8	35.00	14.1	35.10	34.75	-6.1	6,078	-0.10%
2022/11/01	3.2	34.63	4	34.69	34.50	-0.8	6,018	-0.01%
2022/10/31	71	34.96	55	34.74	34.80	16	5,902	0.27%
2022/10/28	77	33.60	98	33.91	33.95	-21	5,566	-0.38%
2022/10/27	16	32.50	13	32.65	32.40	3	5,176	0.06%
2022/10/26	1	30.45	0	0.00	30.40	1	4,961	0.02%
2022/10/24	7	31.94	6	31.83	31.85	1	4,995	0.02%
2022/10/21	3	30.60	0	0.00	30.50	3	5,021	0.06%
2022/10/20	0	31.65	0.1	31.80	31.70	-0.1	5,051	0.00%
2022/10/19	1	32.49	2	32.66	32.10	-1	5,119	-0.02%
2022/10/18	2	32.75	2	33.20	32.70	0	5,154	0.00%
2022/10/17	1	30.31	0	0.00	32.30	1	5,289	0.02%
2022/10/14	2	30.95	6	31.29	31.70	-4	5,412	-0.07%
2022/10/13	8.1	30.44	3	31.50	29.25	5.1	5,512	0.09%
2022/10/12	6	31.60	6	31.82	31.75	0	5,457	0.00%
2022/10/11	7	32.48	8	32.18	31.60	-1	5,475	-0.02%
2022/10/07	3	35.12	3	35.52	34.50	0	5,526	0.00%
2022/10/06	4	35.06	7	35.14	35.20	-3	5,629	-0.05%
2022/10/05	12.1	35.93	2	35.00	34.95	10.1	5,636	0.18%
2022/10/04	6	36.54	1	36.40	35.65	5	5,617	0.09%
2022/10/03	4	35.34	3	35.65	35.60	1	5,559	0.02%
2022/09/30	6	33.38	13	33.16	34.10	-7	5,627	-0.12%
2022/09/29	2	34.13	2	33.81	33.10	0	5,738	0.00%
2022/09/28	13	34.13	5	33.81	32.60	8	5,819	0.14%
2022/09/26	4.1	35.81	17	34.97	34.50	-13	6,078	-0.21%
2022/09/23	2	38.23	0	0.00	37.80	2	6,239	0.03%
2022/09/21	1	39.45	0	0.00	38.50	1	6,365	0.02%
2022/09/20	1	39.45	2	39.70	39.45	-1	6,477	-0.02%
2022/09/19	3.1	38.62	3	39.23	38.80	0.1	6,824	0.00%
2022/09/16	5.1	40.30	1	40.00	39.65	4.1	7,069	0.06%
2022/09/15	1	42.20	4	41.95	41.50	-3	7,099	-0.04%
2022/09/14	7	41.26	6	41.38	41.40	1	7,206	0.01%
2022/09/13	11	46.62	12	46.38	46.15	-1	7,262	-0.01%
2022/09/12	2.1	47.64	2	47.70	47.30	0	7,346	0.00%
2022/09/08	2.1	46.75	0	0.00	46.70	2.1	7,432	0.03%
2022/09/07	8	46.72	0	47.50	46.60	8	7,553	0.11%
2022/09/06	5	47.84	0	0.00	47.35	5	7,572	0.07%
2022/09/05	4	50.68	1	50.20	50.00	3	7,599	0.04%
2022/09/02	3	52.40	25	53.22	53.10	-22	7,636	-0.29%
2022/09/01	0	0.00	0	52.60	52.10	0	7,613	0.00%
2022/08/31	2	52.20	9	52.67	52.70	-7	7,630	-0.09%
2022/08/30	0	0.00	1	51.60	51.90	-1	7,728	-0.01%
2022/08/29	7	50.07	4	50.05	50.00	3	7,732	0.04%
2022/08/26	3	52.57	3	52.23	52.20	0	7,805	0.00%
2022/08/25	2	52.60	7	52.64	52.00	-5	8,220	-0.06%
2022/08/24	7	51.54	1	51.30	51.20	6	8,305	0.07%
2022/08/23	2	51.20	8	52.01	52.30	-6	8,552	-0.07%
2022/08/22	8	51.53	2	51.85	51.60	6	8,669	0.07%
2022/08/19	12	52.13	4	51.80	51.50	8	8,818	0.09%
2022/08/18	5	50.86	4	51.50	51.70	1	8,915	0.01%
2022/08/17	1	51.20	0	0.00	51.30	1	9,106	0.01%
2022/08/16	8	51.84	8	51.98	51.50	0	9,326	0.00%
2022/08/15	10	51.68	14	51.84	52.10	-4	9,447	-0.04%
2022/08/12	1.1	48.32	5	47.76	49.40	-3.9	9,588	-0.04%
2022/08/11	9	48.28	4	48.35	47.15	5	9,883	0.05%
2022/08/10	3.1	47.60	0	0.00	47.25	3.1	10,563	0.03%
2022/08/09	1	48.70	5	48.73	48.55	-4	10,981	-0.04%
2022/08/08	5	47.91	1	48.10	48.45	4	11,091	0.04%
2022/08/05	4	48.76	0	0.00	48.30	4	11,205	0.04%
2022/08/04	2	47.70	4	46.33	47.65	-2	11,322	-0.02%
2022/08/03	6.1	48.90	1	48.80	47.95	5.1	11,415	0.04%
2022/08/02	6.1	49.69	8	49.86	49.85	-2	11,556	-0.02%
2022/08/01	1	52.00	2	51.85	51.80	-1	11,645	-0.01%
2022/07/29	6.1	51.66	7	51.74	51.30	-0.9	11,832	-0.01%
2022/07/28	7	50.73	1	50.70	50.50	6	12,076	0.05%
2022/07/27	4	50.95	3	50.87	51.80	1	12,067	0.01%
2022/07/26	9	51.51	8	51.05	50.60	1	12,082	0.01%
2022/07/25	5	53.52	2	53.15	53.10	3	12,159	0.02%
2022/07/22	72	55.41	47	55.09	53.50	25	12,203	0.20%
2022/07/21	10	54.59	10	54.07	54.60	0	12,211	0.00%
2022/07/20	8	53.19	3	53.10	52.80	5	12,141	0.04%
2022/07/19	1	51.40	1	51.50	51.20	0	12,121	0.00%
2022/07/18	1	51.70	10	51.77	51.60	-9	12,265	-0.07%
2022/07/15	3	50.73	12	49.97	50.90	-9	12,369	-0.07%
2022/07/14	8	49.49	11	51.13	49.85	-3	12,392	-0.02%
2022/07/13	14	48.18	3	47.60	47.30	11	12,370	0.09%
2022/07/12	3	47.50	2	46.80	46.40	1	12,471	0.01%
2022/07/11	1	50.50	1	49.85	49.55	0	12,595	0.00%
2022/07/08	9	50.61	7	51.56	50.20	2	12,660	0.02%
2022/07/07	3	49.40	4	48.85	49.85	-1	12,593	-0.01%
2022/07/06	13	48.55	1	48.60	47.05	12	12,540	0.10%
2022/07/05	1	50.90	3	48.40	49.85	-2	12,587	-0.02%
2022/07/04	12.1	49.80	14.3	49.49	48.70	-2.2	12,456	-0.02%
2022/07/01	98	53.18	112	50.75	49.50	-14	12,473	-0.11%	大賣/
2022/06/30	6	56.80	1	56.00	55.00	5	12,261	0.04%
2022/06/29	64	57.45	43	57.60	57.90	21	12,205	0.17%
2022/06/28	51	60.59	69	59.61	59.30	-18	12,197	-0.15%
2022/06/27	91	62.04	93	61.71	61.60	-2	12,393	-0.02%
2022/06/24	66	59.17	51	59.55	59.30	15	12,246	0.12%
2022/06/23	2	56.30	0	0.00	55.80	2	12,032	0.02%
2022/06/22	7.1	57.78	2	56.25	56.30	5.1	12,226	0.04%
2022/06/21	7	59.40	10	59.59	59.70	-3	12,337	-0.02%
2022/06/20	0.1	59.90	10	59.58	57.80	-10	12,706	-0.08%
2022/06/17	2	60.85	2	62.60	62.90	0	12,700	0.00%
2022/06/16	5.1	63.87	3	64.23	62.00	2.1	12,794	0.02%
2022/06/15	8	64.56	9	63.92	63.90	-1	12,834	-0.01%
2022/06/14	3	64.10	4	64.25	64.60	-1	13,111	-0.01%
2022/06/13	7.1	64.98	0	0.00	63.80	7.1	13,131	0.05%
2022/06/10	4.1	67.23	2.1	67.30	67.40	1.9	13,181	0.01%
2022/06/09	6	68.50	6	68.47	68.40	0	13,263	0.00%
2022/06/08	5	68.60	2	69.75	69.10	3	13,355	0.02%
2022/06/07	4	68.38	0	0.00	68.40	4	13,423	0.03%
2022/06/06	8	68.74	2	68.85	68.90	6	13,620	0.04%
2022/06/02	38	71.63	45	71.85	70.40	-7	13,962	-0.05%
2022/06/01	13.1	69.40	12	70.23	69.30	1.1	13,802	0.01%
2022/05/31	17	69.06	9	69.72	68.90	8	14,118	0.06%
2022/05/30	7	69.09	9	69.29	68.60	-2	14,668	-0.01%
2022/05/27	4	68.53	4	68.40	68.30	0	14,961	0.00%
2022/05/26	6	67.52	7	66.96	66.60	-1	14,941	-0.01%
2022/05/25	5	67.62	7	67.79	67.80	-2	15,077	-0.01%
2022/05/24	10	66.78	6	67.28	65.80	4	15,192	0.03%
2022/05/23	7	68.04	2	69.50	68.00	5	15,277	0.03%
2022/05/20	19	68.50	22	68.61	68.10	-3	15,435	-0.02%
2022/05/19	5	67.46	7.1	67.60	70.00	-2	15,942	-0.01%
2022/05/18	60.2	69.11	73	68.29	67.20	-12.8	16,525	-0.08%
2022/05/17	21	67.47	13.5	66.73	68.30	7.5	16,955	0.04%
2022/05/16	3	63.20	1.1	63.35	62.10	1.9	16,809	0.01%
2022/05/13	2	61.05	3	61.90	61.90	-1	16,839	-0.01%
2022/05/12	3.1	60.10	6	60.22	59.00	-3	16,891	-0.02%
2022/05/11	4.1	60.80	5	60.22	59.90	-1	17,012	-0.01%
2022/05/10	3	61.13	5	61.36	62.00	-2	17,418	-0.01%
2022/05/09	4	64.55	1	62.80	62.70	3	17,530	0.02%
2022/05/06	13	65.58	3	65.37	66.80	10	17,569	0.06%
2022/05/05	1	67.90	10	66.22	67.90	-9	17,534	-0.05%
2022/05/04	4.1	63.52	4	63.65	63.00	0.1	17,352	0.00%
2022/05/03	0	0.00	2	62.60	63.70	-2	17,458	-0.01%
2022/04/29	2	63.60	3	64.70	61.80	-1	17,637	-0.01%
2022/04/28	11	62.14	10	61.50	60.60	1	17,631	0.01%
2022/04/27	4	59.85	15	58.63	60.70	-11	17,644	-0.06%
2022/04/26	4.1	64.51	2	64.01	62.00	2	17,537	0.01%
2022/04/25	2	63.90	5	64.12	64.10	-3	17,601	-0.02%
2022/04/22	5	67.70	0	0.00	67.20	5	17,733	0.03%
2022/04/21	12	67.58	14	67.61	70.00	-2	17,835	-0.01%
2022/04/20	11	65.45	8	64.55	66.10	3	17,915	0.02%
2022/04/19	3.1	67.00	1	66.90	64.40	2.1	18,028	0.01%
2022/04/18	4	64.40	3	65.13	66.00	1	18,329	0.01%
2022/04/15	16.1	66.89	11	67.04	65.50	5.1	18,381	0.03%
2022/04/14	20.1	71.38	14	70.44	70.30	6.1	18,490	0.03%
2022/04/13	5	72.38	8	72.34	72.00	-3	18,664	-0.02%
2022/04/12	1	71.99	1	71.20	71.10	0	18,955	0.00%
2022/04/11	42.1	71.60	35	72.76	70.60	7.1	19,130	0.04%
2022/04/08	5	75.08	7	75.67	74.90	-2	19,137	-0.01%
2022/04/07	12.1	76.42	6	75.90	74.60	6.1	19,217	0.03%
2022/04/06	3	79.60	2	79.70	79.50	1	19,293	0.01%
2022/04/01	1	79.40	2	80.70	81.00	-1	19,567	-0.01%
2022/03/31	2.1	81.74	3	81.77	80.50	-1	19,790	0.00%
2022/03/30	20	84.55	11.6	84.33	83.00	8.4	20,213	0.04%
2022/03/29	4	83.32	7	83.60	83.50	-3	20,437	-0.01%
2022/03/28	4.1	80.70	5	80.06	81.60	-0.9	21,423	0.00%
2022/03/25	38.5	83.12	30	82.52	80.90	8.5	22,329	0.04%
2022/03/24	9	83.39	6	83.47	84.00	3	23,498	0.01%
2022/03/23	49	83.65	63.1	83.36	83.00	-14.1	24,950	-0.06%
2022/03/22	5	79.56	12	79.71	80.30	-7	26,654	-0.03%
2022/03/21	13	78.70	12	79.03	79.40	1	28,217	0.00%
2022/03/18	5	78.32	2	78.50	78.90	3	28,579	0.01%
2022/03/17	5	78.44	9	78.14	78.80	-4	28,921	-0.01%
2022/03/16	6	74.77	8	73.81	73.70	-2	29,336	-0.01%
2022/03/15	12	75.49	5	75.70	73.40	7	31,129	0.02%
2022/03/14	9	77.29	12	77.88	77.70	-3	31,368	-0.01%
2022/03/11	2	77.45	4.1	77.60	77.60	-2.1	31,698	-0.01%
2022/03/10	10	79.19	9	78.99	78.60	1	31,936	0.00%
2022/03/09	5	75.82	4.1	76.81	76.50	1	32,439	0.00%
2022/03/08	9.1	76.29	9	75.74	74.00	0.1	32,770	0.00%
2022/03/07	29.1	80.39	27	80.34	79.40	2.1	32,888	0.01%
2022/03/04	18	86.72	17	86.61	85.10	1	33,745	0.00%
2022/03/03	54	87.47	62	88.27	85.90	-8	33,963	-0.02%
2022/03/02	36	82.77	20	84.60	85.40	16	33,910	0.05%
2022/03/01	5	81.06	9	81.93	82.20	-4	34,540	-0.01%
2022/02/25	17	80.32	16	80.53	78.80	1	35,296	0.00%
2022/02/24	17	78.69	5.1	79.59	77.60	11.9	35,937	0.03%
2022/02/23	14	82.69	15	82.90	83.10	-1	35,821	0.00%
2022/02/22	15	82.17	9	82.47	80.80	6	35,758	0.02%
2022/02/21	104.1	88.41	93	87.72	85.00	11.1	35,579	0.03%	大買/
2022/02/18	27	87.00	36.2	86.83	87.90	-9.1	34,946	-0.03%
2022/02/17	66	84.24	98	84.20	84.40	-32	34,383	-0.09%
2022/02/16	13	80.12	29	81.05	81.90	-16	33,448	-0.05%
2022/02/15	14.1	76.09	7	76.46	74.50	7.1	33,416	0.02%
2022/02/14	11	77.15	4	76.80	76.50	7	33,624	0.02%
2022/02/11	6	81.52	7	81.31	80.80	-1	33,718	0.00%
2022/02/10	18	80.58	33	80.48	81.60	-15	33,827	-0.04%
2022/02/09	11	77.61	4	77.25	77.80	7	33,619	0.02%
2022/02/08	12	73.68	12	74.74	76.00	0	33,705	0.00%
2022/02/07	13.1	71.75	13	70.92	73.00	0.1	36,036	0.00%
2022/01/26	8	71.29	11	71.29	70.80	-3	38,056	-0.01%
2022/01/25	9.5	73.06	10	71.81	70.70	-0.5	39,434	0.00%
2022/01/24	8	72.86	5	74.28	73.90	3	39,393	0.01%
2022/01/21	7.1	75.84	5.5	75.71	74.30	1.6	40,412	0.00%
2022/01/20	8	78.93	4	78.65	78.10	4	41,216	0.01%
2022/01/19	0	0.00	2	77.60	78.80	-2	42,442	0.00%
2022/01/18	14	80.17	10	79.00	78.50	4	44,432	0.01%
2022/01/17	14.5	78.23	15	78.88	79.50	-0.5	45,506	0.00%
2022/01/14	10	76.09	12	76.09	76.90	-2	46,498	0.00%
2022/01/13	8	76.78	5	76.92	76.70	3	48,107	0.01%
2022/01/12	6	78.38	4	78.43	78.30	2	48,652	0.00%
2022/01/11	18.2	77.91	7	77.11	77.50	11.2	48,746	0.02%
2022/01/10	5	81.28	4	82.23	81.30	1	48,443	0.00%
2022/01/07	13.3	82.63	18.3	82.54	81.30	-5	48,328	-0.01%
2022/01/06	13	85.35	10	85.26	86.00	3	48,177	0.01%
2022/01/05	47.1	84.70	39	85.56	84.40	8.1	48,157	0.02%
2022/01/04	11.8	89.98	13.6	90.21	88.10	-1.8	48,013	0.00%
2022/01/03	2	91.44	18	90.43	91.90	-16	48,235	-0.03%
2021/12/30	7	90.64	3	90.50	90.40	4	48,191	0.01%
2021/12/29	10	90.92	13	90.90	91.50	-3	48,315	-0.01%
2021/12/28	17	91.79	16.8	91.03	90.60	0.3	48,344	0.00%
2021/12/27	55	92.51	28.3	92.80	92.10	26.7	48,372	0.06%
2021/12/24	15	93.57	20	93.68	92.40	-5	48,445	-0.01%
2021/12/23	47	93.06	26	93.05	93.20	21	48,136	0.04%
2021/12/22	95	96.14	113	95.70	93.20	-18	47,821	-0.04%	大賣/
2021/12/21	100.2	94.66	83.1	94.81	94.50	17.1	46,950	0.04%
2021/12/20	187	95.02	229	94.57	92.20	-42	46,584	-0.09%	大買/大賣/
2021/12/17	105.9	93.97	77.1	96.38	91.90	28.8	45,674	0.06%	大買/
2021/12/16	169	96.09	175.6	97.48	99.90	-6.6	44,484	-0.01%	大買/大賣/
2021/12/15	88.1	87.79	147.1	87.94	90.90	-59	42,683	-0.14%	大賣/
2021/12/14	32	82.77	37	82.82	83.30	-5	41,401	-0.01%
2021/12/13	59	82.58	13.4	83.40	82.20	45.6	41,340	0.11%
2021/12/10	57.3	86.19	19.1	87.48	85.10	38.2	40,959	0.09%
2021/12/09	69.5	89.65	65.1	90.35	87.90	4.4	40,319	0.01%
2021/12/08	29	85.77	21.2	86.11	84.50	7.8	38,530	0.02%
2021/12/07	15.7	86.07	15	85.83	85.00	0.6	38,521	0.00%
2021/12/06	53	86.04	41	85.51	86.30	12	38,274	0.03%
2021/12/03	48.1	87.25	57	88.24	87.60	-9	38,237	-0.02%
2021/12/02	56.1	88.98	60.1	85.76	84.20	-4.1	38,006	-0.01%
2021/12/01	49	88.59	47	88.57	90.00	2	37,940	0.01%
2021/11/30	38.1	90.58	69.6	91.72	87.30	-31.5	38,752	-0.08%
2021/11/29	58.2	84.75	53	83.20	85.50	5.2	39,393	0.01%
2021/11/26	77.2	83.56	47.1	84.29	83.60	30.1	39,293	0.08%
2021/11/25	65.3	90.04	55.1	90.52	86.60	10.1	38,770	0.03%
2021/11/24	35	89.03	66.4	89.20	87.50	-31.4	37,925	-0.08%
2021/11/23	77.3	93.66	47	91.62	90.90	30.3	37,256	0.08%
2021/11/22	13	99.61	2	101.99	101.00	11	36,538	0.03%
2021/11/19	7	96.67	5.1	95.34	97.80	1.9	36,553	0.01%
2021/11/18	5.4	92.96	2	93.85	91.50	3.4	36,690	0.01%
2021/11/17	2	88.26	7.3	90.17	90.10	-5.2	36,818	-0.01%
2021/11/16	0.2	87.00	10.1	89.15	90.00	-10	36,964	-0.03%
2021/11/15	13.1	81.30	8.5	80.92	82.00	4.6	37,188	0.01%
2021/11/12	4	80.18	16	80.70	81.50	-12	37,436	-0.03%
2021/11/11	20	77.03	17	76.84	76.20	3	37,598	0.01%
2021/11/10	10	82.74	1.4	82.17	82.50	8.6	37,702	0.02%
2021/11/09	14.6	81.29	7.2	80.72	80.50	7.4	37,964	0.02%
2021/11/08	8.2	80.21	6.3	79.94	82.50	1.9	37,930	0.00%
2021/11/05	7.1	74.81	21	72.74	75.80	-13.9	38,188	-0.04%
2021/11/04	206.4	78.38	203	78.72	75.00	3.4	38,440	0.01%	大買/大賣/
2021/11/03	185.3	72.44	197	71.91	77.80	-11.7	36,561	-0.03%	大買/大賣/
2021/11/02	65	69.91	72.8	71.04	71.80	-7.8	34,760	-0.02%
2021/11/01	2	65.30	3	65.30	65.30	-1	33,725	0.00%
2021/10/29	25.1	58.41	57.2	58.17	59.40	-32.1	34,515	-0.09%
2021/10/28	57.1	54.74	61	54.72	54.00	-3.9	33,702	-0.01%
2021/10/27	132.5	54.62	102.2	54.66	54.80	30.3	33,550	0.09%	大買/大賣/
2021/10/26	128.1	54.05	131.1	54.71	53.30	-3	33,331	-0.01%	大買/大賣/
2021/10/25	59	51.57	74.5	52.17	51.90	-15.5	32,523	-0.05%
2021/10/22	69	50.39	56.1	50.39	49.25	13	32,386	0.04%
2021/10/21	153.5	49.97	151.1	49.56	50.10	2.4	31,665	0.01%	大買/大賣/
2021/10/20	21	46.24	36.1	46.18	47.80	-15.1	30,731	-0.05%
2021/10/19	29	44.26	15	44.31	43.70	14	31,667	0.04%
2021/10/18	12	42.21	14	42.72	42.35	-2	32,925	-0.01%
2021/10/15	4	41.90	7	41.89	41.70	-3	33,757	-0.01%
2021/10/14	9.1	41.11	11	41.60	40.90	-2	34,392	-0.01%
2021/10/13	24.1	42.70	19	42.50	41.25	5.1	34,686	0.01%
2021/10/12	6	44.14	5	44.03	44.35	1	35,497	0.00%
2021/10/08	10	44.48	14	44.05	44.00	-4	37,557	-0.01%
2021/10/07	2	41.20	3.1	41.94	41.90	-1.1	37,643	0.00%
2021/10/06	5	40.76	2	40.83	40.10	3	37,892	0.01%
2021/10/05	7	40.69	10.2	39.14	41.40	-3.2	38,082	-0.01%
2021/10/04	7.1	40.93	11	40.44	39.00	-3.9	38,070	-0.01%
2021/10/01	11	44.39	9	44.13	42.50	2	38,249	0.01%
2021/09/30	12	44.59	13	44.59	45.55	-1	38,951	0.00%
2021/09/29	17	44.57	17	44.79	43.90	0	40,389	0.00%
2021/09/28	9	46.94	3.3	47.31	45.95	5.7	40,608	0.01%
2021/09/27	32.3	47.47	24	47.60	47.50	8.3	40,485	0.02%
2021/09/24	14	46.36	21.5	46.59	47.40	-7.5	40,029	-0.02%
2021/09/23	27	46.75	43	46.45	45.30	-16	39,699	-0.04%
2021/09/22	36	44.89	30	44.73	45.00	6	39,650	0.02%
2021/09/17	39.2	44.30	40.1	44.36	44.60	-0.9	39,727	0.00%
2021/09/16	11	43.72	36	43.89	43.70	-25	39,486	-0.06%
2021/09/15	23.1	41.89	4	41.56	41.65	19.1	39,011	0.05%
2021/09/14	2	43.23	16	43.53	43.00	-14	39,015	-0.04%
2021/09/13	5	44.06	0.4	43.65	43.75	4.6	38,950	0.01%
2021/09/10	20	44.34	10	44.11	44.40	10	38,865	0.03%
2021/09/09	8	42.89	8	43.04	43.05	0	38,532	0.00%
2021/09/08	6	42.01	8.1	42.31	42.65	-2.1	38,393	-0.01%
2021/09/07	38.2	42.70	53.2	42.12	41.95	-15.1	38,114	-0.04%
2021/09/06	13.1	45.74	7	45.59	44.65	6.1	37,693	0.02%
2021/09/03	81.2	47.15	107	47.29	47.75	-25.8	37,222	-0.07%	大賣/
2021/09/02	178.1	46.68	129.1	46.66	44.40	49	35,997	0.14%	大買/大賣/
2021/09/01	19	43.71	36.6	45.09	46.00	-17.6	34,383	-0.05%
2021/08/31	7	40.93	13	41.46	41.85	-6	33,858	-0.02%
2021/08/30	5.4	40.87	2.1	41.00	41.00	3.3	33,717	0.01%
2021/08/27	4.2	39.60	1	39.85	39.30	3.2	33,513	0.01%
2021/08/26	12.1	41.59	3	41.82	40.65	9.1	33,343	0.03%
2021/08/25	13	41.73	13.5	42.33	41.75	-0.5	33,178	0.00%
2021/08/24	11	42.09	7	42.13	41.10	4	33,030	0.01%
2021/08/23	26	42.05	25	42.02	41.90	1	32,748	0.00%
2021/08/20	3	40.73	9	40.84	41.25	-6	32,606	-0.02%
2021/08/19	18	41.50	13	41.13	39.70	5	32,280	0.02%
2021/08/18	17	38.89	20	38.92	41.45	-3	31,676	-0.01%
2021/08/17	11.1	39.21	25	38.54	37.70	-14	31,272	-0.04%
2021/08/16	15.2	39.90	28.1	39.91	40.85	-13	30,935	-0.04%
2021/08/13	13.2	41.92	25	40.70	40.15	-11.8	30,465	-0.04%
2021/08/12	19	44.61	20.1	44.53	44.60	-1.1	29,937	0.00%
2021/08/11	18.1	44.92	23	44.73	43.70	-4.9	29,652	-0.02%
2021/08/10	16.1	47.49	21.2	47.81	47.00	-5.2	29,092	-0.02%
2021/08/09	32.2	47.34	20.5	47.09	46.75	11.7	28,531	0.04%
2021/08/06	28.1	51.97	17	50.79	50.30	11.1	27,954	0.04%
2021/08/05	32	52.06	28	51.97	51.60	4	27,647	0.01%
2021/08/04	47.7	51.81	61.6	51.90	52.10	-14	27,390	-0.05%
2021/08/03	86	50.46	63	50.49	50.00	23	26,617	0.09%
2021/08/02	67.4	50.77	47	50.66	51.20	20.4	26,334	0.08%
2021/07/30	82	50.16	104.1	50.05	49.30	-22.1	25,659	-0.09%	大賣/
2021/07/29	79	49.15	74	49.10	48.35	5	24,635	0.02%
2021/07/28	106.3	49.42	103.3	49.54	48.35	3	23,531	0.01%	大買/大賣/
2021/07/27	10	52.12	17.3	53.46	53.70	-7.3	22,725	-0.03%
2021/07/26	112.1	47.82	71.5	48.24	48.90	40.6	22,499	0.18%	大買/
2021/07/23	94	47.06	75	46.35	45.50	19	21,927	0.09%
2021/07/22	40.3	43.29	46	43.92	45.85	-5.7	20,763	-0.03%
2021/07/21	18	41.33	51	41.09	41.70	-33	19,908	-0.17%
2021/07/20	88	38.58	111.1	38.35	37.95	-23.1	19,913	-0.12%	大賣/
2021/07/19	53	38.69	48	38.42	37.65	5	19,397	0.03%
2021/07/16	144	39.03	140	38.79	38.20	4	19,134	0.02%	大買/大賣/
2021/07/15	137.4	36.55	102	37.12	38.10	35.4	18,300	0.19%	大買/大賣/
2021/07/14	21	33.72	69.1	34.89	35.75	-48.1	16,131	-0.30%
2021/07/13	21	33.67	22	33.68	32.50	-1	15,611	-0.01%
2021/07/12	28	34.28	10	33.98	33.40	18	15,289	0.12%
2021/07/09	76	33.84	74	33.60	34.00	2	14,899	0.01%
2021/07/08	49	34.52	54	35.53	34.00	-5	14,827	-0.03%
2021/07/07	108	34.77	54	34.40	35.10	54	14,547	0.37%	大買/
2021/07/06	43	33.75	107	34.54	34.70	-64	13,853	-0.46%	大賣/
2021/07/05	13	30.10	96.1	30.69	31.90	-83.1	12,818	-0.65%
2021/07/02	15	28.35	41	28.13	29.00	-26	12,647	-0.21%
2021/07/01	35	28.77	30	28.43	28.30	5	12,890	0.04%
2021/06/30	19	28.65	30	28.73	28.90	-11	12,945	-0.08%
2021/06/29	69.2	28.82	90.5	28.78	28.60	-21.4	13,017	-0.16%
2021/06/28	38.5	27.95	54.3	28.32	29.25	-15.8	12,711	-0.12%
2021/06/25	21	26.78	14	27.10	26.60	7	12,251	0.06%
2021/06/24	0	0.00	14	25.69	25.65	-14	12,114	-0.12%
2021/06/23	27	26.02	2	25.53	25.95	25	12,149	0.21%
2021/06/22	0	0.00	12	25.50	25.10	-12	12,156	-0.10%
2021/06/21	1	25.50	1	26.65	25.70	0	12,131	0.00%
2021/06/18	5	27.25	21	27.36	26.80	-16	12,212	-0.13%
2021/06/17	0	0.00	2	26.20	27.00	-2	12,184	-0.02%
2021/06/16	2	26.50	0	0.00	26.00	2	12,135	0.02%
2021/06/15	1	26.90	1	26.95	26.85	0	12,105	0.00%
2021/06/11	3	26.75	3	26.65	26.45	0	12,121	0.00%
2021/06/10	40	26.83	14	26.25	26.25	26	12,153	0.21%
2021/06/09	4	26.70	33	26.75	26.95	-29	12,165	-0.24%
2021/06/08	0	0.00	8.5	26.48	26.40	-8.5	11,988	-0.07%
2021/06/07	22.1	26.31	21	26.14	25.85	1.1	11,947	0.01%
2021/06/04	1	25.70	2	26.00	26.10	-1	11,855	-0.01%
2021/06/03	26	25.96	28	25.97	25.95	-2	11,841	-0.02%
2021/06/02	20	26.23	20	25.49	25.55	0	11,831	0.00%
2021/06/01	22	26.28	22	26.36	26.20	0	11,793	0.00%
2021/05/31	43	25.91	41	25.80	26.50	2	11,751	0.02%
2021/05/28	23	25.53	51	25.60	25.55	-28	11,981	-0.23%
2021/05/27	1	23.75	3	24.08	24.30	-2	11,942	-0.02%
2021/05/26	17	23.58	2	23.40	23.75	15	11,945	0.13%
2021/05/25	30	23.88	5	23.89	23.60	25	11,982	0.21%
2021/05/24	19	23.05	0	0.00	23.25	19	12,050	0.16%
2021/05/21	2	22.23	20	21.82	21.95	-18	11,999	-0.15%
2021/05/20	4	22.03	5	22.12	21.35	-1	12,096	-0.01%
2021/05/19	10	22.55	0	0.00	22.10	10	12,097	0.08%
2021/05/18	12	20.86	71	21.57	21.80	-59	12,151	-0.49%
2021/05/17	42	20.60	0	0.00	19.90	42	12,151	0.35%
2021/05/14	48	22.66	9	22.71	22.10	39	12,055	0.32%
2021/05/13	6	22.36	15	21.87	22.50	-9	11,986	-0.08%
2021/05/12	15	23.11	5	22.80	22.75	10	11,919	0.08%
2021/05/11	9	25.78	6	25.26	25.25	3	11,737	0.03%
2021/05/10	12	27.91	5.1	27.69	27.80	6.9	11,608	0.06%
2021/05/07	5.1	26.86	15	26.91	27.20	-9.9	11,453	-0.09%
2021/05/06	2	25.90	3	25.47	25.60	-1	11,383	-0.01%
2021/05/05	14	25.45	2	26.33	25.00	12	11,293	0.11%
2021/05/04	31	26.01	25	27.09	26.20	6	11,135	0.05%
2021/05/03	40	29.41	14	29.36	28.85	26	10,869	0.24%
2021/04/29	22	30.80	14	30.93	30.60	8	10,593	0.08%
2021/04/28	22	32.05	34	32.55	31.80	-12	10,243	-0.12%
2021/04/27	62	30.58	63	30.33	30.55	-1	9,693	-0.01%
2021/04/26	113	29.20	121.6	29.47	29.75	-8.6	8,976	-0.10%	大買/大賣/
2021/04/23	10	26.04	25	26.53	27.05	-15	8,051	-0.19%
2021/04/22	13	25.65	14	25.98	25.20	-1	7,897	-0.01%
2021/04/21	11	26.21	6.1	26.43	26.75	4.9	7,743	0.06%
2021/04/20	4	25.65	5	25.95	25.65	-1	7,542	-0.01%
2021/04/19	4	24.64	1	25.05	24.90	3	7,507	0.04%
2021/04/16	6	25.36	1	24.95	24.90	5	7,506	0.07%
2021/04/15	1	25.20	0	0.00	25.20	1	7,505	0.01%
2021/04/14	20	24.75	1	25.50	24.65	19	7,507	0.25%
2021/04/13	15	27.81	7	27.44	25.65	8	7,429	0.11%
2021/04/12	27	28.51	9	28.44	27.60	18	7,244	0.25%
2021/04/09	35	27.44	63.2	27.63	27.35	-28.2	7,006	-0.40%
2021/04/08	123	26.38	12	26.34	26.10	111	6,539	1.70%	大買/鉅額交易
2021/04/07	13	25.22	51.5	26.08	26.90	-38.5	6,411	-0.60%
2021/04/06	8.5	24.56	5	24.67	24.55	3.5	6,453	0.05%
2021/04/01	12	24.10	28.5	24.27	24.40	-16.5	6,650	-0.25%
2021/03/31	17	23.49	6	23.59	23.05	11	6,498	0.17%
2021/03/29	2	22.45	5	22.47	22.40	-3	6,634	-0.05%
2021/03/26	9	22.48	1	22.80	22.40	8	6,809	0.12%
2021/03/25	3	22.78	0	0.00	22.75	3	6,999	0.04%
2021/03/24	4	23.38	0	0.00	23.30	4	7,068	0.06%
2021/03/23	8	23.91	8	24.28	23.70	0	7,298	0.00%
2021/03/22	2	23.88	1	24.05	23.80	1	7,206	0.01%
2021/03/19	2	23.65	1	23.55	23.75	1	7,246	0.01%
2021/03/18	1	23.75	0	0.00	23.60	1	7,317	0.01%
2021/03/16	16	23.75	8.2	23.80	23.60	7.8	7,732	0.10%
2021/03/15	5	23.73	32	23.94	24.20	-27	7,843	-0.34%
2021/03/12	4	22.38	1	22.35	22.35	3	8,293	0.04%
2021/03/11	1	22.35	1	22.50	22.50	0	8,751	0.00%
2021/03/10	0	0.00	1	22.05	22.00	-1	8,925	-0.01%
2021/03/09	2	22.15	1	22.20	22.05	1	9,104	0.01%
2021/03/08	2	22.50	0	0.00	22.00	2	9,446	0.02%
2021/03/05	1	22.40	0	0.00	22.50	1	9,853	0.01%
2021/03/04	2	22.88	3	23.17	22.80	-1	10,065	-0.01%
2021/03/03	21.1	24.16	7	24.84	23.15	14.1	10,324	0.14%
2021/03/02	3	25.30	20.1	25.03	25.30	-17.1	10,218	-0.17%
2021/02/26	2	23.00	0	0.00	23.00	2	10,230	0.02%
2021/02/25	7	23.59	4	23.53	23.55	3	10,884	0.03%
2021/02/24	4	24.05	12	24.02	24.25	-8	10,966	-0.07%
2021/02/23	3.2	23.44	1	23.75	23.40	2.2	10,839	0.02%
2021/02/22	6	23.74	16	23.95	23.90	-10	10,788	-0.09%
2021/02/19	1	23.10	10	22.97	23.10	-9	10,673	-0.08%
2021/02/18	17	22.92	0	0.00	22.85	17	10,663	0.16%
2021/02/17	0	0.00	2	22.60	22.45	-2	10,550	-0.02%
2021/02/05	1	20.85	0	0.00	20.85	1	10,475	0.01%
2021/02/04	1	21.05	5	21.40	20.95	-4	10,468	-0.04%
2021/02/03	3	21.12	14	21.13	21.05	-11	10,451	-0.11%
2021/02/02	5.2	20.59	1	20.80	20.60	4.2	10,454	0.04%
2021/02/01	6	20.10	6	20.22	20.05	0	10,433	0.00%
2021/01/29	5	21.02	2	21.00	20.60	3	10,480	0.03%
2021/01/28	1	21.85	1	21.90	21.40	0	10,481	0.00%
2021/01/27	1	21.25	1	21.60	21.85	0	10,410	0.00%
2021/01/26	0	0.00	1	21.30	21.10	-1	10,385	-0.01%
2021/01/25	0	0.00	1	21.35	21.50	-1	10,372	-0.01%
2021/01/21	1	21.00	3	21.53	20.85	-2	10,308	-0.02%
2021/01/20	9	21.36	5	21.25	21.00	4	10,282	0.04%
2021/01/19	0	0.00	8	22.21	22.00	-8	10,310	-0.08%
2021/01/18	3	21.08	2	21.45	21.50	1	10,283	0.01%
2021/01/15	8	22.89	7	22.00	21.90	1	10,273	0.01%
2021/01/14	6	22.55	6	22.97	23.25	0	10,208	0.00%
2021/01/13	1	21.85	7	22.36	22.65	-6	10,221	-0.06%
2021/01/12	12	22.38	6	22.00	21.75	6	10,497	0.06%
2021/01/11	0	0.00	5	22.40	22.80	-5	10,476	-0.05%
2021/01/08	3	23.17	4	23.25	22.50	-1	10,420	-0.01%
2021/01/07	4	22.89	0	0.00	23.00	4	10,327	0.04%
2021/01/06	11.1	23.03	1	22.75	22.75	10.1	10,263	0.10%
2021/01/05	10.1	23.93	0	0.00	23.70	10.1	10,140	0.10%
2021/01/04	9	24.32	14	24.47	24.00	-5	10,074	-0.05%
2020/12/31	25.1	24.73	0	0.00	24.40	25.1	9,957	0.25%
2020/12/30	22	25.31	2	25.15	25.10	20	9,864	0.20%
2020/12/29	69.2	26.22	15	26.37	25.00	54.2	9,700	0.56%
2020/12/28	15	25.30	42.2	25.63	27.10	-27.2	9,191	-0.30%
2020/12/25	26	24.75	3	24.90	24.65	23	8,791	0.26%
2020/12/24	37	25.16	31	24.83	24.60	6	8,713	0.07%
2020/12/23	7	24.14	2	24.08	24.35	5	8,513	0.06%
2020/12/22	28	24.41	23	24.50	23.55	5	8,524	0.06%
2020/12/21	0	0.00	4	25.33	24.55	-4	8,407	-0.05%
2020/12/18	10	24.48	14	24.00	24.25	-4	8,315	-0.05%
2020/12/17	25.2	24.13	26.2	23.86	23.60	-1	8,165	-0.01%
2020/12/16	2	23.15	2	23.30	22.95	0	7,958	0.00%
2020/12/15	58	22.98	49	23.60	22.75	9	7,936	0.11%
2020/12/14	44	23.92	42	24.16	23.85	2	7,872	0.03%
2020/12/11	3	24.40	0.2	24.40	24.30	2.8	7,860	0.04%
2020/12/10	12	23.89	4	22.88	23.50	8	7,593	0.11%
2020/12/09	3	24.75	6	24.74	24.65	-3	7,409	-0.04%
2020/12/08	27	25.47	6	24.98	25.30	21	7,259	0.29%
2020/12/07	2	23.85	41	24.23	24.50	-39	6,682	-0.58%
2020/12/04	5	21.90	13.6	21.91	22.30	-8.6	6,248	-0.14%
2020/12/03	15	20.88	31	21.50	20.30	-16	6,111	-0.26%
2020/12/02	27	21.54	34	21.48	21.45	-7	6,069	-0.12%
2020/12/01	84	21.27	60	21.30	21.40	24	6,135	0.39%
2020/11/30	26.2	20.35	6	20.90	20.20	20.2	5,683	0.36%
2020/11/27	2	19.33	8	19.59	19.95	-6	5,517	-0.11%
2020/11/26	9	18.53	45.5	18.56	19.10	-36.5	5,195	-0.70%
2020/11/25	20	18.18	47	18.41	18.15	-27	4,977	-0.54%
2020/11/24	37.5	18.83	21	19.42	18.45	16.5	4,843	0.34%
2020/11/23	0	0.00	1	18.40	19.00	-1	4,156	-0.02%
2020/11/20	20	17.11	13	17.34	17.30	7	3,988	0.18%
2020/11/19	0	0.00	3	16.58	16.55	-3	3,931	-0.08%
2020/11/18	21	16.52	2	16.55	16.45	19	3,954	0.48%
2020/11/17	1	16.50	1	16.70	16.50	0	4,041	0.00%
2020/11/16	0	0.00	2	16.60	16.60	-2	4,140	-0.05%
2020/11/13	2	16.50	0	0.00	16.45	2	4,152	0.05%
2020/11/12	2	16.65	2	16.45	16.50	0	4,158	0.00%
2020/11/10	2	17.20	2	17.00	16.75	0	4,182	0.00%
2020/11/09	12	17.56	2	17.45	17.45	10	4,150	0.24%
2020/11/06	3.5	17.22	0	0.00	17.60	3.5	4,154	0.08%
2020/11/05	7	17.24	5	17.22	17.05	2	4,090	0.05%
2020/11/04	2	16.80	1	17.10	17.25	1	4,071	0.02%
2020/11/03	1	16.70	0	0.00	16.65	1	4,075	0.02%
2020/11/02	12.1	16.55	1	16.70	16.35	11.1	4,136	0.27%
2020/10/30	1.2	17.04	0	0.00	16.70	1.2	4,179	0.03%
2020/10/29	1.3	17.17	2	17.15	17.15	-0.7	4,245	-0.02%
2020/10/28	0	0.00	12	17.75	17.65	-12	4,385	-0.27%
2020/10/27	7	18.00	5	17.75	17.70	2	4,427	0.05%
2020/10/23	3	18.43	3	18.83	18.90	0	4,402	0.00%
2020/10/22	2	18.83	2	18.38	18.35	0	4,398	0.00%
2020/10/21	1	19.10	0	0.00	19.00	1	4,391	0.02%
2020/10/20	1	20.00	3	20.70	19.85	-2	4,334	-0.05%
2020/10/19	2	17.63	0	0.00	19.05	2	4,077	0.05%
2020/10/07	2	18.15	1	17.65	17.50	1	5,256	0.02%
2020/10/06	0	0.00	2	17.15	17.30	-2	5,375	-0.04%
2020/09/30	1	15.70	0	0.00	16.45	1	5,467	0.02%
2020/09/28	0.3	17.05	0	0.00	17.05	0.3	5,473	0.00%
2020/09/16	0	0.00	11	9.47	9.41	-11	5,542	-0.20%
2020/09/15	5	9.95	6	9.75	9.69	-1	5,444	-0.02%
2020/09/14	20	9.99	0	0.00	10.15	20	5,374	0.37%
2020/09/10	0	0.00	2	9.82	9.80	-2	5,174	-0.04%
2020/09/07	2	10.30	0	0.00	10.05	2	5,180	0.04%
2020/09/03	0	0.00	2	10.30	10.25	-2	5,135	-0.04%
2020/09/02	2	10.30	20	10.23	10.15	-18	5,144	-0.35%
2020/09/01	5	10.10	5	10.10	10.05	0	5,150	0.00%
2020/08/31	10	10.15	1	10.15	10.05	9	5,140	0.18%
2020/08/26	15	10.79	0	0.00	10.60	15	5,289	0.28%
2020/08/25	0	0.00	12	11.30	11.30	-12	4,870	-0.25%
2020/08/24	0	0.00	8	10.14	10.30	-8	4,826	-0.17%
2020/08/21	0	0.00	4	9.41	9.38	-4	4,749	-0.08%
2020/08/20	10	9.23	17	9.20	9.22	-7	4,736	-0.15%
2020/08/19	11	9.95	9	9.95	9.94	2	4,687	0.04%
2020/08/18	0	0.00	1	9.87	9.87	-1	4,663	-0.02%
2020/08/14	0	0.00	2	9.81	9.80	-2	4,642	-0.04%
2020/08/13	2	9.96	1.2	10.06	9.86	0.8	4,635	0.02%
2020/08/12	10	10.03	0	0.00	10.10	10	4,617	0.22%
2020/08/11	26	10.36	3	10.40	10.40	23	4,521	0.51%
2020/08/06	0	0.00	1	9.80	9.74	-1	4,390	-0.02%
2020/07/28	3	9.75	0	0.00	9.51	3	4,339	0.07%
2020/07/27	2	10.70	0	0.00	10.10	2	4,318	0.05%
2020/07/24	0	0.00	30	10.45	10.45	-30	4,274	-0.70%
2020/07/23	2.5	11.32	0	0.00	11.05	2.5	4,198	0.06%
2020/07/16	6	10.30	2	10.25	10.35	4	3,912	0.10%
2020/07/14	7	10.78	0	0.00	10.60	7	3,919	0.18%
2020/07/13	1	11.65	0	0.00	11.45	1	3,884	0.03%
2020/07/10	0	0.00	5	10.86	10.65	-5	3,708	-0.13%
2020/07/09	1	11.80	3	11.80	11.80	-2	3,645	-0.05%
2020/07/08	14	13.03	45	13.25	13.10	-31	3,509	-0.88%
2020/07/06	0	0.00	1	10.80	11.40	-1	3,002	-0.03%
2020/07/03	2	10.20	2	10.25	10.40	0	2,902	0.00%
2020/07/02	35	9.33	7	9.33	9.47	28	2,592	1.08%
2020/07/01	2	8.30	5	8.25	8.61	-3	2,418	-0.12%
2020/06/24	5	8.05	0	0.00	7.96	5	2,243	0.22%
2020/06/23	0	0.00	2	7.80	8.37	-2	2,162	-0.09%
2020/06/22	4	7.62	0	0.00	7.61	4	2,067	0.19%
2020/06/15	0	0.00	11	8.10	8.10	-11	1,981	-0.56%
2020/06/11	0	0.00	4	7.89	7.50	-4	1,869	-0.21%
2020/06/09	2	8.26	0	0.00	8.20	2	1,772	0.11%
2020/06/08	0	0.00	2	8.64	8.37	-2	1,724	-0.12%
2020/06/05	0	0.00	2	8.03	8.04	-2	1,673	-0.12%
2020/06/04	0	0.00	2	8.45	8.19	-2	1,633	-0.12%
2020/06/03	41	8.19	4	8.25	8.25	37	1,531	2.42%
2020/06/02	0	0.00	6	7.50	7.50	-6	1,238	-0.48%
2020/05/22	8	6.28	0	0.00	6.22	8	1,491	0.54%
2020/05/04	0	0.00	2	6.49	6.52	-2	1,328	-0.15%
2020/04/30	2	6.57	0	0.00	6.70	2	1,309	0.15%
2020/04/29	2	6.31	0	0.00	6.32	2	1,278	0.16%
2020/04/24	0	0.00	1	6.09	6.10	-1	1,301	-0.08%
2020/04/23	1	6.23	0	0.00	6.08	1	1,305	0.08%
2020/04/20	0	0.00	1	6.38	6.37	-1	1,276	-0.08%
2020/04/17	0	0.00	1	6.53	6.53	-1	1,265	-0.08%
2020/04/16	2	6.48	3	6.17	6.49	-1	1,214	-0.08%
2020/04/09	0	0.00	9	5.65	5.50	-9	1,140	-0.79%
2020/04/01	3	5.09	0	0.00	5.12	3	1,183	0.25%
2020/03/30	0	0.00	2	4.89	4.89	-2	1,211	-0.17%
2020/03/25	2	5.01	0	0.00	5.01	2	1,344	0.15%
2020/03/19	1	4.14	0	0.00	4.14	1	1,454	0.07%
2020/03/16	3	5.08	0	0.00	5.01	3	1,467	0.20%
2020/03/12	3	5.76	0	0.00	5.55	3	1,487	0.20%
2020/03/11	0	0.00	3	6.18	6.00	-3	1,485	-0.20%
2020/03/10	3	5.47	0	0.00	6.25	3	1,484	0.20%
2020/03/09	2	5.97	1	6.24	5.74	1	1,484	0.07%
2020/03/02	11	6.76	0	0.00	6.70	11	1,393	0.79%
2020/02/27	16	7.04	0	0.00	7.06	16	1,355	1.18%
2020/02/26	5	7.46	0	0.00	7.46	5	1,243	0.40%
2020/02/25	5	8.28	10	8.28	8.28	-5	1,221	-0.41%
2020/02/18	0	9.09	0	0.00	9.09	0	1,174	0.00%
2020/02/04	0	0.00	11.6	9.16	9.20	-11.6	1,184	-0.98%
2020/01/02	0	0.00	0.2	10.80	10.85	-0.2	1,163	-0.02%
2019/12/31	0	0.00	9	10.80	10.80	-9	1,151	-0.78%
2019/12/30	19	10.92	2	11.00	10.90	17	1,141	1.49%
2019/12/27	0	0.00	4	10.48	10.60	-4	1,087	-0.37%
2019/12/26	4	10.35	0	0.00	10.30	4	1,070	0.37%
2019/12/20	0	0.00	14	11.02	10.85	-14	992	-1.41%
2019/12/19	0	0.00	1	10.50	10.65	-1	869	-0.12%
2019/12/18	0	0.00	5	10.35	10.45	-5	815	-0.61%
2019/12/17	6	10.48	0	0.00	10.40	6	782	0.77%
2019/12/11	0	0.00	1	9.92	9.97	-1	702	-0.14%
2019/11/29	0	0.00	8	9.33	9.30	-8	643	-1.24%
2019/11/26	1	8.88	2	9.05	9.37	-1	633	-0.16%
2019/11/25	2	8.86	0	0.00	8.84	2	616	0.32%
2019/11/08	1	9.38	0	0.00	9.46	1	576	0.17%
2019/11/05	0	0.00	2	9.50	9.48	-2	578	-0.35%
2019/10/30	0	0.00	3	9.65	9.65	-3	578	-0.52%
2019/10/29	5	9.56	0	0.00	9.74	5	575	0.87%
2019/09/24	2	10.85	0	0.00	10.80	2	816	0.25%
2019/09/11	4	10.78	0	0.00	10.65	4	850	0.47%
2019/09/09	2	10.85	0	0.00	10.85	2	848	0.24%
2019/09/06	0	0.00	2	11.20	11.00	-2	854	-0.23%
2019/09/05	0	0.00	4	11.15	11.25	-4	842	-0.48%
2019/08/23	6	10.83	0	0.00	10.65	6	1,031	0.58%
2019/08/20	2	10.80	0	0.00	10.75	2	1,069	0.19%
2019/08/14	2	10.55	0	0.00	10.50	2	1,312	0.15%
2019/08/12	1	10.40	0	0.00	10.50	1	1,312	0.08%
2019/07/29	0	11.30	0	0.00	11.35	0	1,290	0.00%
2019/07/25	1	11.80	1	11.90	11.80	0	1,249	0.00%
2019/07/24	1	11.60	0	0.00	11.60	1	1,163	0.09%
2019/07/15	1	11.35	2	11.55	11.40	-1	1,077	-0.09%
2019/06/28	0	0.00	1	11.15	11.10	-1	1,084	-0.09%
2019/06/20	1	10.65	1	10.80	10.65	0	1,065	0.00%
2019/06/19	1	10.50	0	0.00	10.60	1	1,065	0.09%
2019/06/18	2	10.50	0	0.00	10.40	2	1,067	0.19%
2019/06/05	1	11.45	1	11.50	11.45	0	1,031	0.00%
2019/06/03	1	11.60	3	11.80	11.85	-2	996	-0.20%
2019/05/31	0	0.00	1	10.90	11.45	-1	921	-0.11%
2019/05/28	1	10.55	0	0.00	10.60	1	896	0.11%
2019/05/23	2	11.00	5	11.19	11.05	-3	991	-0.30%
2019/05/22	3	11.00	3	11.00	11.00	0	908	0.00%
2019/04/29	2	9.95	0	0.00	9.80	2	785	0.25%
2019/04/24	2	10.05	0	0.00	10.05	2	770	0.26%
2019/04/18	0	0.00	1	10.30	10.15	-1	744	-0.13%
2019/04/17	0	0.00	4	10.48	10.60	-4	731	-0.55%
2019/04/11	0	0.00	0.3	10.00	10.05	-0.3	681	-0.05%
2019/04/09	0	0.00	7	10.31	10.35	-7	667	-1.05%
2019/03/27	0	0.00	0	10.15	10.20	0	688	-0.01%
2019/03/22	3	10.60	0	0.00	10.25	3	762	0.39%
2019/03/14	0	0.00	0.5	10.75	10.75	-0.5	764	-0.07%
2019/03/12	0	0.00	2	10.90	10.90	-2	766	-0.26%
2019/03/07	0	0.00	2	10.80	10.70	-2	765	-0.26%
2019/03/06	0	0.00	1	11.10	11.00	-1	764	-0.13%
2019/02/27	1	11.00	2	10.90	11.00	-1	736	-0.14%
2019/02/25	0	0.00	4	11.30	11.00	-4	706	-0.57%
2019/02/22	10	11.41	2	11.40	11.40	8	666	1.20%
2019/02/15	0	0.00	1	9.78	9.69	-1	516	-0.19%
2019/02/14	0	0.00	1	9.63	9.64	-1	507	-0.20%
2019/02/13	1	9.17	0	0.00	9.20	1	493	0.20%
2019/01/11	0.1	9.30	0	0.00	9.36	0.1	546	0.02%
2019/01/08	0.4	9.53	10	9.44	9.52	-9.6	550	-1.74%
2018/12/26	4	9.96	0	0.00	9.90	4	578	0.69%
2018/12/24	0.3	10.10	0	0.00	10.05	0.3	575	0.04%
2018/12/20	0	0.00	2	10.35	10.40	-2	546	-0.37%
2018/12/19	12	10.80	0	0.00	10.80	12	523	2.29%
2018/12/18	0	0.00	3	10.10	10.15	-3	489	-0.61%
2018/12/17	3	10.10	1	10.25	10.40	2	484	0.41%
2018/12/14	0	0.00	3	9.66	10.00	-3	459	-0.65%
2018/12/12	0.1	9.00	0	0.00	9.05	0.1	433	0.02%
2018/12/10	0	8.99	0	0.00	8.96	0	441	0.01%
2018/12/06	0.4	9.00	0	0.00	8.90	0.4	456	0.08%
2018/12/03	3	9.44	0	0.00	9.30	3	493	0.61%
2018/11/22	1	8.90	0	0.00	8.81	1	503	0.20%
2018/11/19	0	0.00	2	8.78	8.77	-2	513	-0.39%
2018/11/12	4	8.61	2	8.73	8.62	2	539	0.37%
2018/11/01	0	0.00	2	8.91	9.00	-2	670	-0.30%
2018/10/24	4	8.79	2	8.90	8.81	2	766	0.26%
2018/10/16	0	0.00	0	10.00	9.82	0	787	0.00%
2018/10/12	2	9.65	0	0.00	9.90	2	823	0.24%
2018/10/09	1	10.75	0	0.00	10.75	1	861	0.12%
2018/10/08	1	10.75	1	10.95	10.95	0	991	0.00%
2018/09/17	0	0.00	3	11.40	11.35	-3	1,100	-0.27%
2018/08/29	0	0.00	1	12.25	12.30	-1	1,446	-0.07%
2018/08/15	1	12.35	0	0.00	12.30	1	2,602	0.04%
2018/08/10	1	13.25	0	0.00	12.90	1	2,604	0.04%
2018/08/09	1	13.60	0	0.00	13.65	1	2,580	0.04%
2018/07/18	1	13.95	2	14.20	14.05	-1	2,508	-0.04%
2018/07/17	0	0.00	2	14.20	14.00	-2	2,504	-0.08%
2018/07/04	0	0.00	70	12.70	12.65	-70	2,348	-2.98%
2018/07/03	2	13.00	0	0.00	12.90	2	2,339	0.09%
2018/07/02	1	13.35	0	0.00	13.20	1	2,338	0.04%
2018/06/15	0	0.00	1	14.45	14.80	-1	2,293	-0.04%
2018/06/14	1	14.15	2	14.30	14.15	-1	2,251	-0.04%
2018/06/13	1	14.00	0	0.00	14.00	1	2,246	0.04%
2018/06/12	1	14.20	0	0.00	14.20	1	2,234	0.04%
2018/06/11	0	0.00	1	14.20	14.10	-1	2,217	-0.05%
2018/06/07	72	14.93	1	14.95	14.80	71	2,186	3.25%
2018/06/06	1	14.80	0	0.00	15.10	1	2,157	0.05%
2018/06/05	2	14.63	2	14.68	14.70	0	2,088	0.00%
2018/06/04	0	0.00	4	14.88	14.70	-4	2,062	-0.19%
2018/05/31	0	0.00	103	14.81	14.70	-103	1,961	-5.25%	大賣/鉅額交易
2018/05/30	102	15.00	100	15.60	15.35	2	1,847	0.11%	大買/
2018/05/29	106	14.82	5	15.48	15.70	101	1,679	6.01%	大買/鉅額交易
2018/05/28	4	14.04	2	13.45	14.30	2	1,306	0.15%
2018/05/25	0	0.00	2	12.93	13.05	-2	1,166	-0.17%
2018/05/22	1	12.65	1	12.15	12.65	0	1,056	0.00%
2018/05/17	1	11.60	0	0.00	11.60	1	1,054	0.09%
2018/05/09	0	0.00	1	11.05	11.55	-1	1,135	-0.09%
2018/05/07	1	10.80	0	0.00	10.75	1	1,194	0.08%
2018/04/26	0	0.00	1	11.20	10.75	-1	1,575	-0.06%
2018/04/24	1	11.00	0	0.00	11.00	1	1,631	0.06%
2018/04/17	0	0.00	2	11.65	11.40	-2	1,764	-0.11%
2018/04/13	2	12.00	1	12.05	12.05	1	1,821	0.05%
2018/04/12	2	11.70	1	11.90	11.90	1	1,888	0.05%
2018/04/10	0	0.00	2	11.80	11.80	-2	2,199	-0.09%
2018/03/30	2	12.03	0	0.00	11.95	2	2,678	0.07%
2018/03/29	2	12.15	0	0.00	12.00	2	2,775	0.07%
2018/03/19	1	12.85	0	0.00	12.95	1	2,843	0.04%
2018/03/12	1	12.90	0	0.00	12.80	1	2,938	0.03%
2018/03/09	0	0.00	20	13.00	12.95	-20	2,974	-0.67%
2018/03/08	0	0.00	1	13.00	12.95	-1	3,025	-0.03%
2018/03/07	10	13.25	2	13.03	12.90	8	3,024	0.26%
2018/03/06	0	0.00	1	13.15	13.15	-1	3,052	-0.03%
2018/02/09	0	0.00	1	13.35	13.35	-1	3,575	-0.03%
2018/02/08	0	0.00	2	13.95	13.65	-2	3,582	-0.06%
2018/02/07	1	14.10	2	14.00	13.95	-1	3,590	-0.03%
2018/02/06	2	13.55	0	0.00	13.60	2	3,657	0.05%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/02/01	2	15.55	0	0.00	15.55	2	3,837	0.05%
2018/01/31	0	0.00	2	15.75	15.55	-2	3,861	-0.05%
2018/01/30	4	15.76	0	0.00	15.70	4	3,919	0.10%
2018/01/29	1	15.90	1	16.05	16.15	0	3,953	0.00%
2018/01/26	5	15.57	3	15.70	15.55	2	3,923	0.05%
2018/01/25	2	15.48	0	0.00	15.30	2	3,954	0.05%
2018/01/24	1	15.50	0	0.00	15.45	1	4,103	0.02%
2018/01/23	1	16.00	1	16.30	15.85	0	4,214	0.00%
2018/01/22	0	0.00	2	15.78	15.90	-2	4,257	-0.05%
2018/01/18	2	15.60	0	0.00	15.55	2	4,836	0.04%
2018/01/17	1	15.75	1	15.80	15.75	0	4,940	0.00%
2018/01/16	0	0.00	2	16.08	15.95	-2	4,929	-0.04%
2018/01/12	0	0.00	6	15.25	15.35	-6	4,914	-0.12%
2018/01/11	3	15.48	1	15.45	15.40	2	5,006	0.04%
2018/01/10	0	0.00	1	15.15	15.15	-1	5,052	-0.02%
2018/01/09	3	15.42	0	0.00	15.35	3	5,136	0.06%
2018/01/08	14	15.91	0	0.00	15.50	14	5,334	0.26%
2018/01/05	5	16.40	0	0.00	16.10	5	5,345	0.09%
2018/01/04	1	16.10	5	16.55	16.80	-4	5,258	-0.08%
2018/01/03	0	0.00	5	15.48	15.50	-5	5,045	-0.10%
2018/01/02	0	0.00	1	15.65	15.45	-1	5,017	-0.02%