鈺創 (5351)-永豐金-板新券商分點個股進出

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
47.55
漲跌
▼0.65
漲幅
-1.35%
成交量
2,257張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/24	4	49.00	9	48.27	48.20	-5	6,378	-0.08%
2024/04/23	6	46.19	24	46.66	47.00	-18	6,497	-0.28%
2024/04/22	8.4	46.22	8.2	48.00	44.05	0.3	6,937	0.00%
2024/04/19	22.2	46.86	6	47.32	45.50	16.2	7,481	0.22%
2024/04/18	6	47.69	10	48.18	48.20	-4	7,501	-0.05%
2024/04/17	17.1	48.22	19	48.31	48.50	-1.9	7,725	-0.02%
2024/04/16	16.8	49.04	28	48.35	47.60	-11.2	7,773	-0.14%
2024/04/15	15	51.51	24.1	51.29	50.20	-9.1	7,719	-0.12%
2024/04/12	65.6	53.60	26	54.27	53.00	39.6	7,663	0.52%
2024/04/11	11	52.32	27	52.59	52.40	-16	7,305	-0.22%
2024/04/10	24.1	53.06	12	53.46	52.50	12	7,296	0.17%
2024/04/09	16	51.86	17	52.37	52.40	-1	7,184	-0.01%
2024/04/08	6	52.10	2	52.00	51.80	4	7,232	0.06%
2024/04/03	5	52.32	3	52.70	52.10	2	7,337	0.03%
2024/04/02	12	53.06	5	52.84	52.80	7	7,671	0.09%
2024/04/01	7	53.00	76	52.37	52.90	-69	7,783	-0.89%
2024/03/29	11	51.27	53	51.75	50.80	-42	7,734	-0.54%
2024/03/28	6.1	51.59	72	51.24	50.90	-65.9	7,748	-0.85%
2024/03/27	60	52.42	35	51.96	52.00	25	7,800	0.32%
2024/03/26	4	52.00	15	51.65	52.00	-11	7,791	-0.14%
2024/03/25	17	51.04	44	51.37	51.70	-27	7,732	-0.35%
2024/03/22	43	50.85	124.1	51.35	50.40	-81.1	7,963	-1.02%	大賣/
2024/03/21	29	50.45	76	50.38	50.50	-47	8,142	-0.58%
2024/03/20	0	0.00	2	49.53	50.20	-2	8,284	-0.02%
2024/03/19	0	0.00	2	48.95	48.60	-2	8,636	-0.02%
2024/03/18	8	48.38	18.2	48.54	48.60	-10.2	8,724	-0.12%
2024/03/15	15	48.82	10	49.05	48.45	5	8,966	0.06%
2024/03/14	36	48.60	39	49.07	49.35	-3	9,565	-0.03%
2024/03/13	41	50.41	30	49.48	49.05	11	10,178	0.11%
2024/03/12	10.3	50.86	8	51.10	51.00	2.3	10,233	0.02%
2024/03/11	18	50.47	23.1	50.00	51.00	-5.1	10,345	-0.05%
2024/03/08	49.1	49.17	33	49.96	49.00	16.1	10,442	0.15%
2024/03/07	163	49.96	2	51.00	49.50	161	10,625	1.52%	大買/鉅額交易
2024/03/06	128	50.85	13	50.99	50.60	115	10,930	1.05%	大買/鉅額交易
2024/03/05	227	51.74	3.1	51.64	51.40	223.9	11,163	2.01%	大買/鉅額交易
2024/03/04	50	53.40	34	53.66	52.70	16	11,588	0.14%
2024/03/01	25	53.46	9	53.93	52.80	16	12,189	0.13%
2024/02/29	17.1	53.61	23.1	54.37	53.80	-6	12,476	-0.05%
2024/02/27	41	53.30	74	53.94	54.00	-33	13,345	-0.25%
2024/02/26	14	53.09	22	52.95	53.50	-8	14,202	-0.06%
2024/02/23	17	52.33	8	52.00	51.30	9	14,639	0.06%
2024/02/22	18	52.41	24	52.50	52.10	-6	15,525	-0.04%
2024/02/21	8	52.49	8	52.53	52.30	0	15,791	0.00%
2024/02/20	42	52.75	56	53.24	52.60	-14	15,766	-0.09%
2024/02/19	17	50.85	6	51.18	51.30	11	15,552	0.07%
2024/02/16	17	49.81	24	50.23	50.80	-7	15,717	-0.04%
2024/02/15	5	48.27	5	48.66	48.55	0	15,673	0.00%
2024/02/05	23.1	48.65	11	48.57	48.00	12.1	15,706	0.08%
2024/02/02	11	50.75	4	51.65	50.30	7	15,581	0.04%
2024/02/01	3	51.10	0	0.00	50.80	3	15,532	0.02%
2024/01/31	17	51.21	5	51.34	51.20	12	15,580	0.08%
2024/01/30	7	51.34	8	51.38	51.30	-1	15,725	-0.01%
2024/01/29	14	51.64	7	51.90	51.90	7	15,783	0.04%
2024/01/26	2	51.80	1	51.60	51.30	1	15,783	0.01%
2024/01/25	16	52.23	5	51.60	51.50	11	15,778	0.07%
2024/01/24	16	53.23	7	53.49	52.60	9	15,725	0.06%
2024/01/23	31	54.02	39	54.05	53.70	-8	15,682	-0.05%
2024/01/22	10.3	53.20	19	53.23	54.20	-8.7	15,614	-0.06%
2024/01/19	19	52.57	16.1	52.90	52.20	2.9	15,520	0.02%
2024/01/18	33	52.89	44	52.99	52.40	-11	15,507	-0.07%
2024/01/17	35.4	53.57	39	53.47	53.50	-3.6	15,608	-0.02%
2024/01/16	70	55.47	150	55.71	54.30	-80	15,416	-0.52%	大賣/
2024/01/15	143.1	56.13	95	55.97	57.20	48.1	14,896	0.32%	大買/
2024/01/12	39.2	53.17	20	53.12	52.90	19.2	14,331	0.13%
2024/01/11	39	53.49	31.5	53.56	53.20	7.5	14,254	0.05%
2024/01/10	33	51.93	12	51.77	52.00	21	14,077	0.15%
2024/01/09	25	51.86	27	51.08	51.20	-2	14,025	-0.01%
2024/01/08	28	52.48	22	52.10	51.60	6	13,983	0.04%
2024/01/05	6.8	51.10	5	51.00	51.70	1.8	13,948	0.01%
2024/01/04	6.9	51.00	11	51.07	50.60	-4.1	13,983	-0.03%
2024/01/03	12	51.63	15	51.57	51.20	-3	14,039	-0.02%
2024/01/02	12	53.25	31	53.16	52.50	-19	14,051	-0.14%
2023/12/29	12.9	53.83	7.2	53.93	54.00	5.6	13,970	0.04%
2023/12/28	28	53.74	31.2	53.84	53.80	-3.2	13,852	-0.02%
2023/12/27	15	52.75	22	52.74	53.20	-7	13,525	-0.05%
2023/12/26	25.2	51.68	24	52.07	51.60	1.2	13,390	0.01%
2023/12/25	10	50.74	9	51.39	50.80	1	13,279	0.01%
2023/12/22	2	51.30	15	51.90	51.10	-13	13,230	-0.10%
2023/12/21	29	50.56	28	50.93	50.70	1	13,182	0.01%
2023/12/20	24	51.24	34	51.39	51.00	-10	13,115	-0.08%
2023/12/19	67	51.77	12	51.08	51.00	55	13,050	0.42%
2023/12/18	10	52.60	20.1	53.07	53.50	-10.1	12,753	-0.08%
2023/12/15	53.1	53.03	58	52.89	52.50	-4.9	12,512	-0.04%
2023/12/14	44	54.48	38	54.35	53.20	6	12,311	0.05%
2023/12/13	16	53.33	24.1	53.60	53.60	-8.1	11,917	-0.07%
2023/12/12	24	54.19	26	53.84	53.30	-2	11,899	-0.02%
2023/12/11	50	55.04	69.1	54.60	53.90	-19.1	11,702	-0.16%
2023/12/08	142.2	53.85	151	53.73	53.80	-8.8	11,084	-0.08%	大買/大賣/
2023/12/07	21	50.71	18	50.27	49.80	3	10,438	0.03%
2023/12/06	16	50.73	30.1	50.94	51.00	-14.1	10,354	-0.14%
2023/12/05	17	50.37	20	50.93	50.00	-3	10,287	-0.03%
2023/12/04	31	51.96	10.1	51.75	51.10	20.9	10,257	0.20%
2023/12/01	42	53.55	58.1	53.59	52.80	-16.1	10,127	-0.16%
2023/11/30	26	53.42	31	53.49	53.10	-5	9,951	-0.05%
2023/11/29	47	52.95	23	53.14	53.80	24	9,716	0.25%
2023/11/28	103	52.12	115.1	52.82	52.60	-12.1	9,245	-0.13%	大買/大賣/
2023/11/27	32.5	52.48	26.8	51.35	50.40	5.7	8,622	0.07%
2023/11/24	80	54.48	46.1	53.48	53.50	33.9	8,249	0.41%
2023/11/22	95	49.74	38.3	49.96	50.20	56.7	5,951	0.95%
2023/11/21	113.4	49.44	133.1	49.77	48.20	-19.7	5,352	-0.37%	大買/大賣/
2023/11/20	8	46.83	47	46.12	47.95	-39	4,382	-0.89%
2023/11/17	16	43.67	39	43.69	43.60	-23	4,030	-0.57%
2023/11/16	14.1	43.58	9	43.94	43.50	5.1	3,995	0.13%
2023/11/15	74	44.72	46.1	44.53	43.95	27.9	3,944	0.71%
2023/11/14	27	43.71	15	43.86	43.95	12	3,733	0.32%
2023/11/13	8	43.59	20	43.46	44.00	-12	3,665	-0.33%
2023/11/10	3	42.60	12	43.09	42.45	-9	3,600	-0.25%
2023/11/09	7	42.89	34	42.66	42.60	-27	3,570	-0.76%
2023/11/08	18.1	42.97	10	43.11	42.90	8.1	3,588	0.22%
2023/11/07	46	44.00	23	43.92	43.95	23	3,510	0.66%
2023/11/06	11	42.97	23	43.06	43.60	-12	3,345	-0.36%
2023/11/03	18	42.17	1	41.85	41.70	17	3,265	0.52%
2023/11/02	5.6	42.12	17	42.20	42.15	-11.4	3,269	-0.35%
2023/11/01	8	41.23	8	41.49	41.40	0	3,258	0.00%
2023/10/31	27	42.23	25	41.56	40.80	2	3,246	0.06%
2023/10/30	16	42.40	22	42.54	42.30	-6	3,253	-0.19%
2023/10/27	19	42.04	18	41.82	41.25	1	3,223	0.03%
2023/10/26	53	42.87	19.4	42.85	41.80	33.7	3,250	1.04%
2023/10/25	17	43.08	45	42.85	43.85	-28	3,251	-0.86%
2023/10/24	20	40.90	9.1	40.87	41.10	10.9	3,342	0.33%
2023/10/23	4	41.35	2	41.48	41.15	2	3,448	0.06%
2023/10/20	28.1	40.71	32	40.56	41.25	-3.9	3,501	-0.11%
2023/10/19	9	41.88	6	41.76	41.90	3	3,520	0.09%
2023/10/18	17	42.51	20.1	42.92	42.20	-3.1	3,518	-0.09%
2023/10/17	12	42.81	16	43.03	42.30	-4	3,517	-0.11%
2023/10/16	10	42.69	8	42.19	42.10	2	3,665	0.06%
2023/10/13	23	43.27	11.1	43.45	43.15	12	3,695	0.32%
2023/10/12	12	42.63	21.1	43.20	43.75	-9.1	3,758	-0.24%
2023/10/11	32	43.29	11.1	42.60	42.05	20.9	3,735	0.56%
2023/10/06	9	41.94	12.5	42.71	43.45	-3.5	3,671	-0.10%
2023/10/05	5	41.75	14	41.51	41.35	-9	3,598	-0.25%
2023/10/04	0	0.00	2	42.03	41.55	-2	3,606	-0.06%
2023/10/03	6	42.68	6	42.91	42.05	0	3,598	0.00%
2023/10/02	3	40.40	17	41.12	41.60	-14	3,557	-0.39%
2023/09/28	7	40.21	3	40.88	40.05	4	3,522	0.11%
2023/09/27	0.1	39.50	0	0.00	39.80	0.1	3,515	0.00%
2023/09/26	13.1	40.74	3	40.18	40.00	10.1	3,531	0.29%
2023/09/25	1	41.95	2	42.23	41.85	-1	3,493	-0.03%
2023/09/22	5.1	41.50	8	41.89	42.00	-2.9	3,505	-0.08%
2023/09/21	5.1	42.10	6.3	42.23	41.90	-1.2	3,526	-0.03%
2023/09/20	4.1	42.86	9	42.82	42.40	-5	3,521	-0.14%
2023/09/19	7	42.95	3	42.68	42.65	4	3,549	0.11%
2023/09/18	11	43.44	6	43.56	43.15	5	3,554	0.14%
2023/09/15	8	43.73	9	44.08	43.95	-1	3,572	-0.03%
2023/09/14	3	42.43	18	42.43	43.25	-15	3,515	-0.43%
2023/09/13	7.1	41.59	0	0.00	41.50	7.1	3,505	0.20%
2023/09/12	13	42.05	20	42.16	42.00	-7	3,582	-0.20%
2023/09/11	9	42.22	6.4	42.13	41.80	2.6	3,617	0.07%
2023/09/08	12	43.05	3	42.70	42.35	9	3,684	0.24%
2023/09/07	16	44.23	28	44.07	44.10	-12	3,710	-0.32%
2023/09/06	34	43.71	11	43.55	43.50	23	3,614	0.64%
2023/09/05	17	43.70	12	44.15	43.40	5	3,523	0.14%
2023/09/04	5	41.99	15	42.20	42.40	-10	3,340	-0.30%
2023/09/01	9	41.24	8	41.64	41.15	1	3,293	0.03%
2023/08/31	20	42.01	13.1	42.49	41.35	6.9	3,266	0.21%
2023/08/30	3.5	40.72	5	40.53	40.70	-1.5	3,207	-0.05%
2023/08/29	0	0.00	4	39.20	39.65	-4	3,229	-0.12%
2023/08/28	5	39.10	5	38.85	38.95	0	3,278	0.00%
2023/08/25	5	38.40	10	39.32	39.00	-5	3,489	-0.14%
2023/08/24	2.1	38.97	3	39.07	38.95	-0.9	3,530	-0.03%
2023/08/23	5.1	38.97	0	0.00	38.95	5.1	3,612	0.14%
2023/08/22	0	0.00	1	39.15	38.90	-1	3,634	-0.03%
2023/08/21	0	0.00	51	39.71	39.50	-51	3,662	-1.39%
2023/08/18	9	39.78	24	39.59	39.85	-15	3,675	-0.41%
2023/08/17	5	39.75	7	40.03	40.20	-2	3,728	-0.05%
2023/08/16	5	38.45	5	39.20	39.70	0	3,749	0.00%
2023/08/15	5	38.60	25	39.02	39.10	-20	3,762	-0.53%
2023/08/14	31.1	38.72	54	38.45	38.20	-22.9	3,789	-0.61%
2023/08/11	0	0.00	7	40.39	40.25	-7	3,911	-0.18%
2023/08/10	8	40.54	10	40.17	40.25	-2	3,960	-0.05%
2023/08/09	2	41.05	4	40.99	40.90	-2	3,957	-0.05%
2023/08/08	6.1	42.12	8	41.75	41.60	-1.9	3,959	-0.05%
2023/08/07	1	41.30	5	41.30	41.95	-4	3,956	-0.10%
2023/08/04	8	40.88	3	41.20	40.90	5	3,960	0.13%
2023/08/02	17.1	41.60	22	41.60	41.15	-4.9	3,987	-0.12%
2023/08/01	5	42.62	4	43.10	42.25	1	3,964	0.03%
2023/07/31	24.1	43.37	24	42.96	42.65	0.1	3,998	0.00%
2023/07/28	26.2	44.12	4	44.46	44.00	22.2	3,989	0.56%
2023/07/27	33	44.92	39	45.24	45.00	-6	3,924	-0.15%
2023/07/26	16	43.09	19	43.67	43.70	-3	3,610	-0.08%
2023/07/25	13	43.55	13	43.63	42.60	0	3,529	0.00%
2023/07/24	17	43.09	10	43.08	43.25	7	3,515	0.20%
2023/07/21	3.1	42.70	5	42.74	42.70	-1.9	3,497	-0.06%
2023/07/20	6.8	43.69	13	43.66	43.35	-6.3	3,532	-0.18%
2023/07/19	4	43.56	23	42.83	43.20	-19	3,479	-0.55%
2023/07/18	21	41.59	18.1	41.72	41.50	3	3,366	0.09%
2023/07/17	28	41.95	16	42.42	42.10	12	3,377	0.36%
2023/07/14	18	41.45	14	41.75	42.05	4	3,321	0.12%
2023/07/13	9	40.24	19	40.59	40.60	-10	3,311	-0.30%
2023/07/12	15	40.78	14	41.09	40.10	1	3,328	0.03%
2023/07/11	11	40.80	2	40.80	40.60	9	3,377	0.27%
2023/07/07	3	41.25	0	0.00	40.90	3	3,764	0.08%
2023/07/06	4	42.01	4	42.21	41.80	0	3,989	0.00%
2023/07/05	5	42.05	3	42.50	42.00	2	4,029	0.05%
2023/07/04	4	41.88	6	41.95	41.90	-2	4,106	-0.05%
2023/07/03	3.1	42.35	0	0.00	42.25	3.1	4,136	0.07%
2023/06/30	7	42.31	10	42.17	42.35	-3	4,395	-0.07%
2023/06/29	16	42.14	17	42.33	42.15	-1	4,523	-0.02%
2023/06/28	11	42.07	3	42.15	41.70	8	4,534	0.18%
2023/06/27	4	42.26	3.1	42.64	41.65	1	4,594	0.02%
2023/06/26	8	42.94	0.5	42.70	42.65	7.5	4,655	0.16%
2023/06/21	7.1	43.71	6	43.88	43.70	1.1	4,823	0.02%
2023/06/20	1	44.80	0	0.00	44.55	1	5,025	0.02%
2023/06/19	10	44.85	10	44.45	44.45	0	5,051	0.00%
2023/06/16	2	45.93	3	46.08	45.60	-1	5,065	-0.02%
2023/06/15	2	45.70	5	45.39	45.50	-3	5,010	-0.06%
2023/06/14	0	0.00	4	45.63	45.45	-4	4,990	-0.08%
2023/06/13	3	45.08	15	44.48	44.95	-12	4,966	-0.24%
2023/06/12	7	43.61	1	43.45	43.40	6	4,893	0.12%
2023/06/09	5	44.31	7.3	44.09	44.20	-2.3	4,924	-0.05%
2023/06/08	10	43.61	0	0.00	43.20	10	4,968	0.20%
2023/06/07	3	43.90	22	43.99	44.20	-19	5,035	-0.38%
2023/06/06	11	43.90	0	0.00	43.40	11	5,144	0.21%
2023/06/05	0	0.00	11	44.62	44.55	-11	5,204	-0.21%
2023/06/02	64	44.12	62.6	44.25	43.75	1.4	5,230	0.03%
2023/06/01	14	44.48	0	0.00	44.15	14	5,248	0.27%
2023/05/31	6	45.06	11	45.83	45.30	-5	5,333	-0.09%
2023/05/30	7	43.79	2	43.80	43.90	5	5,180	0.10%
2023/05/29	2.1	43.96	11	43.39	44.30	-8.9	5,156	-0.17%
2023/05/26	4	43.23	2	42.35	42.30	2	5,175	0.04%
2023/05/25	26	43.31	19	43.22	42.95	7	5,220	0.13%
2023/05/24	5	42.95	1	42.90	42.90	4	5,232	0.08%
2023/05/23	1	43.45	1	43.20	43.15	0	5,274	0.00%
2023/05/22	0	0.00	5	42.60	42.70	-5	5,305	-0.09%
2023/05/19	5.2	42.10	10.1	42.60	41.70	-4.9	5,344	-0.09%
2023/05/18	13	42.64	3	42.80	42.35	10	5,411	0.18%
2023/05/17	3.1	42.60	11	42.78	42.70	-7.9	5,412	-0.15%
2023/05/15	5	40.30	5	40.05	40.05	0	5,302	0.00%
2023/05/12	2	40.95	0	0.00	40.95	2	5,382	0.04%
2023/05/11	6	39.94	5	39.95	39.80	1	5,460	0.02%
2023/05/09	2	40.65	0	0.00	40.30	2	5,652	0.04%
2023/05/08	0	0.00	1	41.10	40.75	-1	5,775	-0.02%
2023/05/05	6	41.28	0	0.00	40.55	6	6,488	0.09%
2023/05/04	31	41.19	30	41.00	41.00	1	6,814	0.01%
2023/05/03	5	42.40	5	42.45	42.05	0	6,917	0.00%
2023/05/02	0	0.00	1	43.40	43.25	-1	7,043	-0.01%
2023/04/28	0	0.00	5	43.15	43.05	-5	7,117	-0.07%
2023/04/26	7	40.96	2	41.70	41.40	5	7,073	0.07%
2023/04/25	6	42.47	40	41.68	41.55	-34	7,110	-0.48%
2023/04/24	1	44.45	1	44.05	43.55	0	7,090	0.00%
2023/04/21	15	45.16	23	44.70	44.25	-8	7,131	-0.11%
2023/04/20	18	46.01	15	45.73	45.55	3	7,194	0.04%
2023/04/19	1	46.35	1	46.60	46.25	0	7,245	0.00%
2023/04/18	3	46.45	0	0.00	46.25	3	7,313	0.04%
2023/04/17	28	46.61	31	46.56	46.55	-3	7,442	-0.04%
2023/04/14	4	46.83	0	0.00	46.75	4	7,485	0.05%
2023/04/13	97	48.25	77	47.41	47.15	20	7,464	0.27%
2023/04/12	63	48.47	10	48.80	49.45	53	7,295	0.73%
2023/04/11	5	48.12	82	47.78	48.40	-77	7,151	-1.08%
2023/04/10	59	46.85	28	46.44	46.45	31	7,133	0.43%
2023/04/07	1	47.80	2	47.75	47.25	-1	7,124	-0.01%
2023/04/06	31	47.08	2	47.23	47.05	29	7,073	0.41%
2023/03/31	19	47.36	17	47.65	47.40	2	7,123	0.03%
2023/03/30	6	46.72	11	46.91	46.60	-5	6,883	-0.07%
2023/03/29	1	45.40	4	44.90	45.30	-3	6,775	-0.04%
2023/03/28	11	46.35	62	45.84	45.00	-51	6,792	-0.75%
2023/03/27	17	47.43	19	46.64	46.40	-2	6,758	-0.03%
2023/03/24	26	47.54	28.1	47.62	47.55	-2.1	6,749	-0.03%
2023/03/23	30	46.23	44	46.44	47.25	-14	6,585	-0.21%
2023/03/22	12	44.91	1	44.90	44.60	11	6,383	0.17%
2023/03/21	11.1	43.96	10	44.45	44.50	1.1	6,379	0.02%
2023/03/20	15	42.90	12	42.98	43.75	3	6,379	0.05%
2023/03/17	6	42.41	3	42.95	42.40	3	6,415	0.05%
2023/03/16	21	42.25	15	42.75	42.20	6	6,449	0.09%
2023/03/15	6	44.11	6	43.63	43.55	0	6,491	0.00%
2023/03/14	9	43.93	10	43.97	43.75	-1	6,575	-0.02%
2023/03/13	11	44.57	11	44.47	44.80	0	6,666	0.00%
2023/03/10	80	46.29	60	45.62	45.50	20	6,818	0.29%
2023/03/09	75	48.49	14	48.49	47.50	61	7,277	0.84%
2023/03/08	10	48.72	15	48.78	48.35	-5	7,514	-0.07%
2023/03/07	1	48.45	3	48.43	48.35	-2	7,530	-0.03%
2023/03/06	16	48.17	0	0.00	48.10	16	7,537	0.21%
2023/03/03	29	47.98	19	48.01	48.05	10	7,607	0.13%
2023/03/02	0	0.00	7	47.36	47.15	-7	7,653	-0.09%
2023/03/01	5	46.90	5	46.95	46.95	0	7,783	0.00%
2023/02/24	13	47.44	0	0.00	47.20	13	8,332	0.16%
2023/02/23	1	48.00	6.3	47.79	48.00	-5.3	8,294	-0.06%
2023/02/22	6	46.93	3	46.77	47.00	3	8,496	0.04%
2023/02/21	3	47.77	1	48.10	47.75	2	8,597	0.02%
2023/02/20	20	48.08	5	48.40	47.80	15	8,852	0.17%
2023/02/17	4	47.23	8	47.67	47.75	-4	8,914	-0.04%
2023/02/16	1	47.55	15	46.91	47.70	-14	8,979	-0.16%
2023/02/15	7	46.32	2.2	45.88	45.85	4.8	9,173	0.05%
2023/02/14	3	46.80	9	46.71	46.40	-6	9,329	-0.06%
2023/02/13	3	45.93	2	45.65	45.65	1	9,510	0.01%
2023/02/10	12	47.06	51	46.32	46.25	-39	10,012	-0.39%
2023/02/09	47	47.78	71	47.41	47.40	-24	10,143	-0.24%
2023/02/08	10	48.75	8.5	48.67	48.25	1.5	10,137	0.01%
2023/02/07	17	47.81	33.1	48.12	48.05	-16	10,081	-0.16%
2023/02/06	97.3	47.55	93.2	47.63	48.00	4	10,100	0.04%
2023/02/03	91.1	48.57	53	48.58	48.00	38	10,088	0.38%
2023/02/02	8	47.02	24	46.81	46.95	-16	9,773	-0.16%
2023/02/01	64.1	44.44	14	45.86	44.85	50.1	9,861	0.51%
2023/01/31	11	44.39	40	44.27	45.10	-29	10,004	-0.29%
2023/01/30	0	0.00	19	43.63	43.55	-19	9,899	-0.19%
2023/01/17	1	41.50	16	41.62	41.55	-15	9,854	-0.15%
2023/01/16	14	41.60	11	41.92	41.60	3	9,901	0.03%
2023/01/13	14	42.65	4	43.24	42.15	10	9,912	0.10%
2023/01/12	5	42.95	5	43.55	42.65	0	9,879	0.00%
2023/01/11	7	43.16	4	43.33	43.40	3	9,875	0.03%
2023/01/10	7	43.29	18	43.80	43.20	-11	9,870	-0.11%
2023/01/09	29	43.44	10	43.93	43.10	19	9,794	0.19%
2023/01/06	22	42.80	15	42.92	42.75	7	9,753	0.07%
2023/01/05	31	42.59	37	42.70	42.80	-6	9,746	-0.06%
2023/01/04	7.5	41.76	16	41.75	41.95	-8.5	9,646	-0.09%
2023/01/03	3	40.67	10	40.21	40.85	-7	9,627	-0.07%
2022/12/30	16	40.03	12	40.03	39.50	4	9,640	0.04%
2022/12/29	15	40.11	12	39.93	40.05	3	9,685	0.03%
2022/12/28	63	42.22	70	42.03	41.05	-7	9,763	-0.07%
2022/12/27	10	41.37	6	41.20	41.10	4	9,651	0.04%
2022/12/26	1	40.65	7	40.91	40.95	-6	9,696	-0.06%
2022/12/23	55	40.14	63	40.08	40.70	-8	9,735	-0.08%
2022/12/22	28	39.48	24	39.63	39.20	4	9,714	0.04%
2022/12/21	16	39.12	13	39.41	38.80	3	9,754	0.03%
2022/12/20	33	39.84	25	39.85	39.00	8	9,774	0.08%
2022/12/19	17	40.26	22	40.27	40.55	-5	9,824	-0.05%
2022/12/16	17	40.19	16	40.25	40.10	1	9,835	0.01%
2022/12/15	15	41.88	22	41.90	41.80	-7	9,794	-0.07%
2022/12/14	21	41.77	33	41.77	41.95	-12	9,811	-0.12%
2022/12/13	16	41.98	13	41.78	41.20	3	9,820	0.03%
2022/12/12	12	41.98	9	42.11	41.70	3	9,859	0.03%
2022/12/09	15	43.47	7	44.00	42.70	8	9,860	0.08%
2022/12/08	3	43.03	0	0.00	43.55	3	9,829	0.03%
2022/12/07	16	44.26	6	43.57	42.80	10	9,854	0.10%
2022/12/06	17	45.56	10	45.43	44.75	7	9,804	0.07%
2022/12/05	14	46.55	9	47.09	46.50	5	9,717	0.05%
2022/12/02	15	46.16	21	45.90	46.25	-6	9,591	-0.06%
2022/12/01	98.8	46.46	43	47.04	45.20	55.8	9,427	0.59%
2022/11/30	29.2	44.64	157	44.83	45.30	-127.8	8,980	-1.42%	大賣/鉅額交易
2022/11/29	20	43.24	16	43.43	43.55	4	8,727	0.05%
2022/11/28	16	42.63	12	43.16	42.70	4	8,702	0.05%
2022/11/25	65	43.22	16	43.24	42.90	49	8,669	0.57%
2022/11/24	13	42.75	31.1	42.79	43.90	-18.1	8,568	-0.21%
2022/11/23	40	42.09	29	41.97	42.25	11	8,440	0.13%
2022/11/22	33.1	42.92	42	42.34	41.65	-8.9	8,306	-0.11%
2022/11/21	14	40.61	8.4	40.75	40.45	5.6	7,793	0.07%
2022/11/18	8	41.01	18	41.34	40.60	-10	7,794	-0.13%
2022/11/17	24	40.64	10	40.70	40.40	14	7,570	0.18%
2022/11/16	26	40.52	21	40.53	40.60	5	7,472	0.07%
2022/11/15	8	38.88	18	38.88	39.15	-10	7,217	-0.14%
2022/11/14	9	39.53	10	39.51	39.45	-1	7,152	-0.01%
2022/11/11	10	39.39	13	40.04	38.95	-3	7,086	-0.04%
2022/11/10	41	38.62	44	38.74	38.90	-3	6,848	-0.04%
2022/11/09	26	38.64	42.3	38.32	38.80	-16.3	6,755	-0.24%
2022/11/08	54	38.71	39	38.83	37.55	15	6,709	0.22%
2022/11/07	3	36.03	9	35.80	38.25	-6	6,292	-0.10%
2022/11/04	9	34.81	9	35.02	34.80	0	6,173	0.00%
2022/11/03	9	34.28	20	34.73	34.85	-11	6,121	-0.18%
2022/11/02	17.3	34.62	19	35.03	34.75	-1.7	6,078	-0.03%
2022/11/01	27	34.31	16	34.48	34.50	11	6,018	0.18%
2022/10/31	64	34.87	86	34.98	34.80	-22	5,902	-0.37%
2022/10/28	55	33.89	53	33.64	33.95	2	5,566	0.04%
2022/10/27	30	32.34	24	32.49	32.40	6	5,176	0.12%
2022/10/26	5	31.40	5	31.00	30.40	0	4,961	0.00%
2022/10/25	6	31.38	3	31.95	31.25	3	4,968	0.06%
2022/10/24	10	32.17	10	32.03	31.85	0	4,995	0.00%
2022/10/21	9	31.36	1	30.85	30.50	8	5,021	0.16%
2022/10/20	22.7	31.67	18	32.02	31.70	4.7	5,051	0.09%
2022/10/19	11	32.57	11.2	32.46	32.10	-0.2	5,119	0.00%
2022/10/18	28	32.61	7	32.69	32.70	21	5,154	0.41%
2022/10/17	10	30.30	17	31.31	32.30	-7	5,289	-0.13%
2022/10/14	9	31.52	25	31.56	31.70	-16	5,412	-0.30%
2022/10/13	52	30.38	66	30.03	29.25	-14	5,512	-0.25%
2022/10/12	10	31.53	10	32.10	31.75	0	5,457	0.00%
2022/10/11	15	32.18	11	31.96	31.60	4	5,475	0.07%
2022/10/07	15	35.10	15	35.40	34.50	0	5,526	0.00%
2022/10/06	28	35.11	25	35.35	35.20	3	5,629	0.05%
2022/10/05	7	35.69	7	37.16	34.95	0	5,636	0.00%
2022/10/04	25	35.93	27	35.75	35.65	-2	5,617	-0.04%
2022/10/03	18	35.04	18	35.27	35.60	0	5,559	0.00%
2022/09/30	5	33.35	7	33.43	34.10	-2	5,627	-0.04%
2022/09/29	7	33.84	35	34.31	33.10	-28	5,738	-0.49%
2022/09/28	53	34.47	40	33.41	32.60	13	5,819	0.22%
2022/09/27	21	34.83	35	35.30	35.70	-14	5,958	-0.23%
2022/09/26	36	35.46	25	34.79	34.50	11	6,078	0.18%
2022/09/23	16	38.75	1	37.80	37.80	15	6,239	0.24%
2022/09/22	11	38.45	20	38.91	39.40	-9	6,308	-0.14%
2022/09/21	29	38.69	10	38.63	38.50	19	6,365	0.30%
2022/09/20	7	39.36	9	39.71	39.45	-2	6,477	-0.03%
2022/09/19	28	39.00	30	38.84	38.80	-2	6,824	-0.03%
2022/09/16	23	40.50	11	40.08	39.65	12	7,069	0.17%
2022/09/15	4	42.23	6	41.98	41.50	-2	7,099	-0.03%
2022/09/14	17	40.96	21	41.27	41.40	-4	7,206	-0.06%
2022/09/13	16	47.05	0	0.00	46.15	16	7,262	0.22%
2022/09/12	0	0.00	9	47.63	47.30	-9	7,346	-0.12%
2022/09/07	20	46.88	15	47.43	46.60	5	7,553	0.07%
2022/09/06	18	48.33	18	49.19	47.35	0	7,572	0.00%
2022/09/05	24	51.78	10	50.74	50.00	14	7,599	0.18%
2022/09/02	12	52.32	9	53.36	53.10	3	7,636	0.04%
2022/09/01	12	52.28	8	52.70	52.10	4	7,613	0.05%
2022/08/31	16	51.89	10	52.49	52.70	6	7,630	0.08%
2022/08/30	9	51.88	21	51.53	51.90	-12	7,728	-0.16%
2022/08/29	19	50.17	7	50.21	50.00	12	7,732	0.16%
2022/08/26	5	52.10	6	52.90	52.20	-1	7,805	-0.01%
2022/08/25	4	51.98	18	52.12	52.00	-14	8,220	-0.17%
2022/08/24	17	51.55	12	51.84	51.20	5	8,305	0.06%
2022/08/23	11	51.19	10.1	51.70	52.30	0.9	8,552	0.01%
2022/08/22	5	51.40	5	51.80	51.60	0	8,669	0.00%
2022/08/19	17	52.32	12	52.67	51.50	5	8,818	0.06%
2022/08/18	6	50.43	11	51.42	51.70	-5	8,915	-0.06%
2022/08/17	10	51.15	5	51.90	51.30	5	9,106	0.05%
2022/08/16	23	51.52	10	52.20	51.50	13	9,326	0.14%
2022/08/15	7	51.09	28	51.49	52.10	-21	9,447	-0.22%
2022/08/12	1	48.95	39	48.35	49.40	-38	9,588	-0.40%
2022/08/11	25	47.91	37	48.44	47.15	-12	9,883	-0.12%
2022/08/10	33	47.65	18	47.89	47.25	15	10,563	0.14%
2022/08/09	15	48.38	20	48.89	48.55	-5	10,981	-0.05%
2022/08/08	31	47.65	21	47.57	48.45	10	11,091	0.09%
2022/08/05	4	48.55	24	48.54	48.30	-20	11,205	-0.18%
2022/08/04	38	47.33	28	47.32	47.65	10	11,322	0.09%
2022/08/03	28	48.61	13	49.50	47.95	15	11,415	0.13%
2022/08/02	27	49.75	15	49.87	49.85	12	11,556	0.10%
2022/08/01	10	51.60	10	51.95	51.80	0	11,645	0.00%
2022/07/29	14	51.64	28	51.84	51.30	-14	11,832	-0.12%
2022/07/28	20	51.58	1	50.50	50.50	19	12,076	0.16%
2022/07/27	10	50.30	18	51.03	51.80	-8	12,067	-0.07%
2022/07/26	15	51.90	15	51.01	50.60	0	12,082	0.00%
2022/07/25	22	53.37	21	53.84	53.10	1	12,159	0.01%
2022/07/22	33	54.60	18	55.59	53.50	15	12,203	0.12%
2022/07/21	14	54.31	27	54.39	54.60	-13	12,211	-0.11%
2022/07/20	39	53.13	50	53.39	52.80	-11	12,141	-0.09%
2022/07/19	1	51.10	1	51.60	51.20	0	12,121	0.00%
2022/07/18	48	51.68	38	51.72	51.60	10	12,265	0.08%
2022/07/15	34	50.05	36	50.50	50.90	-2	12,369	-0.02%
2022/07/14	27	48.73	43	49.96	49.85	-16	12,392	-0.13%
2022/07/13	5	47.80	2	48.48	47.30	3	12,370	0.02%
2022/07/12	42	47.12	35	46.63	46.40	7	12,471	0.06%
2022/07/11	4	49.99	4	49.66	49.55	0	12,595	0.00%
2022/07/08	26	51.05	15	51.39	50.20	11	12,660	0.09%
2022/07/07	18	48.26	13.1	47.93	49.85	4.9	12,593	0.04%
2022/07/06	56	49.36	58	47.85	47.05	-2	12,540	-0.02%
2022/07/05	18	48.98	26	48.54	49.85	-8	12,587	-0.06%
2022/07/04	59	49.56	67	49.59	48.70	-8	12,456	-0.06%
2022/07/01	49	53.00	51	52.68	49.50	-2	12,473	-0.02%
2022/06/30	20	56.75	11	55.55	55.00	9	12,261	0.07%
2022/06/29	35	57.85	15	58.13	57.90	20	12,205	0.16%
2022/06/28	50	60.24	22	59.72	59.30	28	12,197	0.23%
2022/06/27	60	61.72	64	62.19	61.60	-4	12,393	-0.03%
2022/06/24	12	59.69	41.1	59.06	59.30	-29.1	12,246	-0.24%
2022/06/23	39	56.11	52	56.46	55.80	-13	12,032	-0.11%
2022/06/22	100	56.92	50	56.46	56.30	50	12,226	0.41%
2022/06/21	58	58.45	54	58.86	59.70	4	12,337	0.03%
2022/06/20	77	60.44	127	60.39	57.80	-50	12,706	-0.39%	大賣/
2022/06/17	35	60.86	32	61.25	62.90	3	12,700	0.02%
2022/06/16	55.2	64.23	41	63.07	62.00	14.2	12,794	0.11%
2022/06/15	34	64.36	34	64.16	63.90	0	12,834	0.00%
2022/06/14	10	63.44	13	63.92	64.60	-3	13,111	-0.02%
2022/06/13	56	65.02	28.2	63.64	63.80	27.8	13,131	0.21%
2022/06/10	20	67.12	3	67.43	67.40	17	13,181	0.13%
2022/06/09	47	68.55	19	68.68	68.40	28	13,263	0.21%
2022/06/08	20	69.45	22.3	69.82	69.10	-2.3	13,355	-0.02%
2022/06/07	29	68.54	29	68.44	68.40	0	13,423	0.00%
2022/06/06	42	69.63	26	68.84	68.90	16	13,620	0.12%
2022/06/02	31	71.95	37	71.94	70.40	-6	13,962	-0.04%
2022/06/01	16	69.93	73	69.56	69.30	-57	13,802	-0.41%
2022/05/31	34	69.70	29.1	69.98	68.90	4.9	14,118	0.03%
2022/05/30	37	68.87	21	69.40	68.60	16	14,668	0.11%
2022/05/27	8	68.59	6	68.75	68.30	2	14,961	0.01%
2022/05/26	23	67.31	11	66.52	66.60	12	14,941	0.08%
2022/05/25	41	67.85	24	67.43	67.80	17	15,077	0.11%
2022/05/24	27	67.26	13	65.89	65.80	14	15,192	0.09%
2022/05/23	24	68.85	27	68.94	68.00	-3	15,277	-0.02%
2022/05/20	71	68.87	57	68.50	68.10	14	15,435	0.09%
2022/05/19	28	65.74	24	66.80	70.00	4	15,942	0.03%
2022/05/18	78	69.17	69	69.03	67.20	9	16,525	0.05%
2022/05/17	9	65.88	28	66.89	68.30	-19	16,955	-0.11%
2022/05/16	12	62.89	12	63.18	62.10	0	16,809	0.00%
2022/05/13	23	61.18	16	60.86	61.90	7	16,839	0.04%
2022/05/12	21	59.97	55	60.33	59.00	-34	16,891	-0.20%
2022/05/11	74	60.49	94	60.02	59.90	-20	17,012	-0.12%
2022/05/10	28	60.90	26	61.97	62.00	2	17,418	0.01%
2022/05/09	54	64.43	33	63.24	62.70	21	17,530	0.12%
2022/05/06	18	65.84	23	65.68	66.80	-5	17,569	-0.03%
2022/05/05	11	67.43	11	65.84	67.90	0	17,534	0.00%
2022/05/04	17	63.60	11	63.31	63.00	6	17,352	0.03%
2022/05/03	5	62.10	8	62.89	63.70	-3	17,458	-0.02%
2022/04/29	16	63.40	14	63.21	61.80	2	17,637	0.01%
2022/04/28	9	61.27	4	61.38	60.60	5	17,631	0.03%
2022/04/27	26	58.51	29	58.71	60.70	-3	17,644	-0.02%
2022/04/26	5	63.36	12	63.18	62.00	-7	17,537	-0.04%
2022/04/25	13	63.72	13	64.11	64.10	0	17,601	0.00%
2022/04/22	16	67.39	7	67.47	67.20	9	17,733	0.05%
2022/04/21	12	68.30	11	67.96	70.00	1	17,835	0.01%
2022/04/20	8	65.54	9	65.50	66.10	-1	17,915	-0.01%
2022/04/19	3	65.40	6	66.17	64.40	-3	18,028	-0.02%
2022/04/18	16	63.94	11	65.52	66.00	5	18,329	0.03%
2022/04/15	26	67.52	30	66.03	65.50	-4	18,381	-0.02%
2022/04/14	19	71.57	1	72.70	70.30	18	18,490	0.10%
2022/04/12	11	70.75	7	71.47	71.10	4	18,955	0.02%
2022/04/11	12.2	72.55	13.4	71.40	70.60	-1.2	19,130	-0.01%
2022/04/08	8	75.29	0	0.00	74.90	8	19,137	0.04%
2022/04/07	20	76.95	71	75.56	74.60	-51	19,217	-0.27%
2022/04/06	6	79.45	1	80.50	79.50	5	19,293	0.03%
2022/04/01	6	79.47	9	80.18	81.00	-3	19,567	-0.02%
2022/03/31	8	81.38	17	81.50	80.50	-9	19,790	-0.05%
2022/03/30	25	84.19	16	84.56	83.00	9	20,213	0.04%
2022/03/29	19	83.52	25	83.73	83.50	-6	20,437	-0.03%
2022/03/28	13	80.12	5	81.20	81.60	8	21,423	0.04%
2022/03/25	28.4	82.86	14.4	81.70	80.90	14	22,329	0.06%
2022/03/24	21.4	83.09	10	83.42	84.00	11.4	23,498	0.05%
2022/03/23	62	83.86	40	83.42	83.00	22	24,950	0.09%
2022/03/22	16	79.00	17.5	79.90	80.30	-1.5	26,654	-0.01%
2022/03/21	4	79.58	27	79.43	79.40	-23	28,217	-0.08%
2022/03/18	19.5	78.33	19	78.59	78.90	0.5	28,579	0.00%
2022/03/17	31	78.87	29	78.28	78.80	2	28,921	0.01%
2022/03/16	12	74.43	18	74.67	73.70	-6	29,336	-0.02%
2022/03/15	18	75.22	5.1	74.66	73.40	12.9	31,129	0.04%
2022/03/14	14	77.54	4	78.10	77.70	10	31,368	0.03%
2022/03/11	10	78.01	5	78.06	77.60	5	31,698	0.02%
2022/03/10	3	79.17	16	79.34	78.60	-13	31,936	-0.04%
2022/03/09	10	75.84	9.1	76.53	76.50	0.9	32,439	0.00%
2022/03/08	19	75.74	10.1	77.03	74.00	9	32,770	0.03%
2022/03/07	25	81.34	7.1	80.54	79.40	17.9	32,888	0.05%
2022/03/04	19	86.39	5	86.28	85.10	14	33,745	0.04%
2022/03/03	40	87.61	43	87.79	85.90	-3	33,963	-0.01%
2022/03/02	33	82.10	40	83.13	85.40	-7	33,910	-0.02%
2022/03/01	14	81.91	9	81.32	82.20	5	34,540	0.01%
2022/02/25	47	80.42	46	80.26	78.80	1	35,296	0.00%
2022/02/24	22	78.58	6	79.10	77.60	16	35,937	0.04%
2022/02/23	34	82.55	28	82.84	83.10	6	35,821	0.02%
2022/02/22	11	82.45	121.1	82.05	80.80	-110.1	35,758	-0.31%	大賣/鉅額交易
2022/02/21	41	87.02	32	87.94	85.00	9	35,579	0.03%
2022/02/18	130.1	87.19	47	86.82	87.90	83.1	34,946	0.24%	大買/
2022/02/17	84	84.27	70	84.22	84.40	14	34,383	0.04%
2022/02/16	4	80.10	38	80.23	81.90	-34	33,448	-0.10%
2022/02/15	13	76.04	5	76.98	74.50	8	33,416	0.02%
2022/02/14	33	77.41	9	76.40	76.50	24	33,624	0.07%
2022/02/11	12	81.28	7	81.26	80.80	5	33,718	0.01%
2022/02/10	83	79.58	96	80.94	81.60	-13	33,827	-0.04%
2022/02/09	10	77.08	16	77.56	77.80	-6	33,619	-0.02%
2022/02/08	3	74.53	6	74.30	76.00	-3	33,705	-0.01%
2022/02/07	42	72.53	44	71.62	73.00	-2	36,036	-0.01%
2022/01/26	11	71.09	11	71.46	70.80	0	38,056	0.00%
2022/01/25	16	72.61	9	73.20	70.70	7	39,434	0.02%
2022/01/24	176	73.30	183	73.13	73.90	-7	39,393	-0.02%	大買/大賣/
2022/01/21	38	75.71	28	75.76	74.30	10	40,412	0.02%
2022/01/20	38	78.63	29	79.01	78.10	9	41,216	0.02%
2022/01/19	69	77.55	83	77.69	78.80	-14	42,442	-0.03%
2022/01/18	76	79.60	50	79.48	78.50	26	44,432	0.06%
2022/01/17	37	79.04	60	79.12	79.50	-23	45,506	-0.05%
2022/01/14	125	76.15	127	75.88	76.90	-2	46,498	0.00%	大買/大賣/
2022/01/13	60	76.82	63	76.86	76.70	-3	48,107	-0.01%
2022/01/12	42	78.45	45	78.70	78.30	-3	48,652	-0.01%
2022/01/11	88	79.97	88	79.55	77.50	0	48,746	0.00%
2022/01/10	68	81.63	57.5	81.77	81.30	10.5	48,443	0.02%
2022/01/07	87	82.59	43	81.69	81.30	44	48,328	0.09%
2022/01/06	24	84.90	24	85.38	86.00	0	48,177	0.00%
2022/01/05	32	85.55	18.5	84.93	84.40	13.5	48,157	0.03%
2022/01/04	27.1	90.82	26.3	90.40	88.10	0.8	48,013	0.00%
2022/01/03	22	90.99	9.4	90.97	91.90	12.6	48,235	0.03%
2021/12/30	15	90.77	14	90.99	90.40	1	48,191	0.00%
2021/12/29	23.1	90.80	74	90.57	91.50	-50.9	48,315	-0.11%
2021/12/28	29	91.59	34	91.23	90.60	-5	48,344	-0.01%
2021/12/27	60	92.90	51.2	92.68	92.10	8.8	48,372	0.02%
2021/12/24	54	93.41	45	93.72	92.40	9	48,445	0.02%
2021/12/23	80.2	93.09	104	93.17	93.20	-23.8	48,136	-0.05%	大賣/
2021/12/22	54.6	95.86	50.3	94.95	93.20	4.3	47,821	0.01%
2021/12/21	53	94.71	58	94.83	94.50	-5	46,950	-0.01%
2021/12/20	117.5	94.41	94.4	94.74	92.20	23.2	46,584	0.05%	大買/
2021/12/17	258.6	94.62	233.3	94.22	91.90	25.3	45,674	0.06%	大買/大賣/
2021/12/16	327.2	96.51	364.4	96.37	99.90	-37.2	44,484	-0.08%	大買/大賣/
2021/12/15	208.1	88.58	241	88.63	90.90	-32.9	42,683	-0.08%	大買/大賣/
2021/12/14	28.5	82.63	36.1	83.10	83.30	-7.6	41,401	-0.02%
2021/12/13	35.4	83.72	24	83.14	82.20	11.3	41,340	0.03%
2021/12/10	76.7	87.94	45	86.76	85.10	31.7	40,959	0.08%
2021/12/09	87.1	88.04	187.6	90.24	87.90	-100.5	40,319	-0.25%	大賣/
2021/12/08	23	85.80	9	86.22	84.50	14	38,530	0.04%
2021/12/07	42.5	87.34	36.2	87.05	85.00	6.3	38,521	0.02%
2021/12/06	63	86.42	51.2	85.99	86.30	11.8	38,274	0.03%
2021/12/03	69.2	87.44	85	87.47	87.60	-15.8	38,237	-0.04%
2021/12/02	165.1	87.49	125	87.45	84.20	40.1	38,006	0.11%	大買/大賣/
2021/12/01	71	87.75	65	88.02	90.00	6	37,940	0.02%
2021/11/30	91	89.91	52	90.22	87.30	39	38,752	0.10%
2021/11/29	39	84.21	41	83.71	85.50	-2	39,393	-0.01%
2021/11/26	66	84.51	74	83.86	83.60	-8	39,293	-0.02%
2021/11/25	100	90.36	72	90.39	86.60	28	38,770	0.07%
2021/11/24	42.1	88.86	21	89.30	87.50	21.1	37,925	0.06%
2021/11/23	46	93.17	88	95.89	90.90	-42	37,256	-0.11%
2021/11/22	32	99.96	6	101.63	101.00	26	36,538	0.07%
2021/11/19	43	96.09	3.1	95.45	97.80	39.9	36,553	0.11%
2021/11/18	32.1	94.93	3	92.50	91.50	29.1	36,690	0.08%
2021/11/17	3	88.77	5.8	90.07	90.10	-2.8	36,818	-0.01%
2021/11/16	8.2	88.36	22	88.49	90.00	-13.8	36,964	-0.04%
2021/11/15	14	81.17	9	81.81	82.00	5	37,188	0.01%
2021/11/12	1	80.00	24	79.52	81.50	-23	37,436	-0.06%
2021/11/11	13	77.82	5	76.00	76.20	8	37,598	0.02%
2021/11/10	6	81.43	16	82.70	82.50	-10	37,702	-0.03%
2021/11/09	15	81.00	2	82.10	80.50	13	37,964	0.03%
2021/11/08	6.1	79.25	11	79.52	82.50	-4.9	37,930	-0.01%
2021/11/05	17	72.98	15.1	73.61	75.80	1.9	38,188	0.01%
2021/11/04	109	78.73	110	78.87	75.00	-1	38,440	0.00%	大買/大賣/
2021/11/03	70.1	72.75	63	73.68	77.80	7.1	36,561	0.02%
2021/11/02	23	70.84	44.7	70.93	71.80	-21.7	34,760	-0.06%
2021/11/01	2	65.30	2	65.30	65.30	0	33,725	0.00%
2021/10/29	20	57.76	56.4	58.68	59.40	-36.4	34,515	-0.11%
2021/10/28	28	54.66	35	55.12	54.00	-7	33,702	-0.02%
2021/10/27	64	54.58	48	54.69	54.80	16	33,550	0.05%
2021/10/26	58.2	54.36	64.7	55.04	53.30	-6.5	33,331	-0.02%
2021/10/25	132.2	51.97	139.5	52.56	51.90	-7.4	32,523	-0.02%	大買/大賣/
2021/10/22	47	50.29	46	50.50	49.25	1	32,386	0.00%
2021/10/21	42	49.85	56	50.11	50.10	-14	31,665	-0.04%
2021/10/20	113	46.40	155	47.14	47.80	-42	30,731	-0.14%	大買/大賣/
2021/10/19	8	44.03	8	43.95	43.70	0	31,667	0.00%
2021/10/18	7	42.14	2	42.75	42.35	5	32,925	0.02%
2021/10/15	3	41.80	1	42.00	41.70	2	33,757	0.01%
2021/10/14	14	41.20	3	40.07	40.90	11	34,392	0.03%
2021/10/13	7	43.50	8	42.35	41.25	-1	34,686	0.00%
2021/10/12	8	43.89	44	44.09	44.35	-36	35,497	-0.10%
2021/10/08	51	44.67	24	44.10	44.00	27	37,557	0.07%
2021/10/07	9	41.97	2	41.78	41.90	7	37,643	0.02%
2021/10/06	7	41.03	5	41.28	40.10	2	37,892	0.01%
2021/10/05	1	40.15	3	40.45	41.40	-2	38,082	-0.01%
2021/10/04	6	41.53	4	39.55	39.00	2	38,070	0.01%
2021/10/01	34	44.75	26	41.97	42.50	8	38,249	0.02%
2021/09/30	3	44.37	10	44.37	45.55	-7	38,951	-0.02%
2021/09/29	7	44.44	10	44.62	43.90	-3	40,389	-0.01%
2021/09/28	27	47.19	25	47.00	45.95	2	40,608	0.00%
2021/09/27	35	47.22	20	47.76	47.50	15	40,485	0.04%
2021/09/24	24	46.30	35	46.85	47.40	-11	40,029	-0.03%
2021/09/23	31	46.94	48	46.46	45.30	-17	39,699	-0.04%
2021/09/22	14	44.95	33	44.26	45.00	-19	39,650	-0.05%
2021/09/17	26	43.92	28	44.35	44.60	-2	39,727	-0.01%
2021/09/16	13	44.33	16	44.01	43.70	-3	39,486	-0.01%
2021/09/15	2	42.33	0	0.00	41.65	2	39,011	0.01%
2021/09/14	6	43.34	22	43.18	43.00	-16	39,015	-0.04%
2021/09/13	3	43.92	5	43.41	43.75	-2	38,950	-0.01%
2021/09/10	29	44.23	17.2	44.11	44.40	11.8	38,865	0.03%
2021/09/09	1	42.65	5	43.07	43.05	-4	38,532	-0.01%
2021/09/08	4	42.39	3	42.53	42.65	1	38,393	0.00%
2021/09/07	29	42.79	11	42.03	41.95	18	38,114	0.05%
2021/09/06	25	46.33	16.1	46.06	44.65	8.9	37,693	0.02%
2021/09/03	30	46.81	63.5	47.18	47.75	-33.5	37,222	-0.09%
2021/09/02	94	46.30	49	46.54	44.40	45	35,997	0.13%
2021/09/01	17	43.07	37	45.20	46.00	-20	34,383	-0.06%
2021/08/31	4	40.51	37	41.56	41.85	-33	33,858	-0.10%
2021/08/30	1	40.50	11	40.87	41.00	-10	33,717	-0.03%
2021/08/27	35	40.78	7	39.74	39.30	28	33,513	0.08%
2021/08/26	14	41.52	17	40.82	40.65	-3	33,343	-0.01%
2021/08/25	29	41.97	9.7	42.13	41.75	19.3	33,178	0.06%
2021/08/24	4	42.49	12	42.00	41.10	-8	33,030	-0.02%
2021/08/23	15	42.11	9	42.27	41.90	6	32,748	0.02%
2021/08/20	11	40.50	7	41.26	41.25	4	32,606	0.01%
2021/08/19	20	41.63	15	41.72	39.70	5	32,280	0.02%
2021/08/18	21	39.43	19	37.67	41.45	2	31,676	0.01%
2021/08/17	7	39.20	2	38.55	37.70	5	31,272	0.02%
2021/08/16	7	38.94	11	39.47	40.85	-4	30,935	-0.01%
2021/08/13	8	41.56	24	40.93	40.15	-16	30,465	-0.05%
2021/08/12	26	44.62	8	44.53	44.60	18	29,937	0.06%
2021/08/11	21.1	45.31	8	44.51	43.70	13.1	29,652	0.04%
2021/08/10	44	47.74	21	48.15	47.00	23	29,092	0.08%
2021/08/09	13.1	48.03	18	47.63	46.75	-4.9	28,531	-0.02%
2021/08/06	9.1	51.29	17	51.46	50.30	-7.9	27,954	-0.03%
2021/08/05	7	52.50	4	52.70	51.60	3	27,647	0.01%
2021/08/04	19	51.84	75	51.74	52.10	-56	27,390	-0.20%
2021/08/03	18	50.97	36	51.25	50.00	-18	26,617	-0.07%
2021/08/02	146	51.34	65	51.35	51.20	81	26,334	0.31%	大買/
2021/07/30	27	50.62	79.7	50.86	49.30	-52.7	25,659	-0.21%
2021/07/29	141	49.75	128.7	50.41	48.35	12.3	24,635	0.05%	大買/大賣/
2021/07/28	31.1	48.99	21	49.47	48.35	10.1	23,531	0.04%
2021/07/27	6	51.83	17.3	53.15	53.70	-11.3	22,725	-0.05%
2021/07/26	33.3	48.18	15.1	47.77	48.90	18.3	22,499	0.08%
2021/07/23	33.1	46.84	29	46.81	45.50	4.1	21,927	0.02%
2021/07/22	191	43.63	177	44.76	45.85	14	20,763	0.07%	大買/大賣/
2021/07/21	19	40.83	29.5	41.30	41.70	-10.5	19,908	-0.05%
2021/07/20	19	38.35	44	38.29	37.95	-25	19,913	-0.13%
2021/07/19	22	38.30	54	37.97	37.65	-32	19,397	-0.16%
2021/07/16	62	38.37	60	39.17	38.20	2	19,134	0.01%
2021/07/15	110	37.57	73	37.24	38.10	37	18,300	0.20%	大買/
2021/07/14	31	34.36	20	35.42	35.75	11	16,131	0.07%
2021/07/13	24	34.07	38	32.91	32.50	-14	15,611	-0.09%
2021/07/12	28	34.48	6	34.38	33.40	22	15,289	0.14%
2021/07/09	3	33.53	5.6	33.88	34.00	-2.6	14,899	-0.02%
2021/07/08	19	34.60	14	35.35	34.00	5	14,827	0.03%
2021/07/07	32	34.51	67.2	34.43	35.10	-35.2	14,547	-0.24%
2021/07/06	82	34.55	50	34.65	34.70	32	13,853	0.23%
2021/07/05	14	30.29	37.5	31.47	31.90	-23.5	12,818	-0.18%
2021/07/02	10.2	27.81	4	28.20	29.00	6.2	12,647	0.05%
2021/07/01	4	29.01	2	29.50	28.30	2	12,890	0.02%
2021/06/30	3	28.77	8.1	28.92	28.90	-5.1	12,945	-0.04%
2021/06/29	26	29.00	12	28.60	28.60	14	13,017	0.11%
2021/06/28	17	28.58	31.5	28.20	29.25	-14.5	12,711	-0.11%
2021/06/25	6	26.81	10	26.84	26.60	-4	12,251	-0.03%
2021/06/24	9	25.62	0	0.00	25.65	9	12,114	0.07%
2021/06/23	2	25.80	10	26.25	25.95	-8	12,149	-0.07%
2021/06/22	7	25.76	6	25.02	25.10	1	12,156	0.01%
2021/06/21	17	25.74	0	0.00	25.70	17	12,131	0.14%
2021/06/18	0	0.00	4	27.43	26.80	-4	12,212	-0.03%
2021/06/17	1	26.15	7	26.92	27.00	-6	12,184	-0.05%
2021/06/16	2	25.95	0	0.00	26.00	2	12,135	0.02%
2021/06/15	1	26.85	19	26.75	26.85	-18	12,105	-0.15%
2021/06/11	2	26.35	3	26.77	26.45	-1	12,121	-0.01%
2021/06/10	8	26.87	0	0.00	26.25	8	12,153	0.07%
2021/06/09	21	26.80	5	26.82	26.95	16	12,165	0.13%
2021/06/08	4.5	26.06	8	26.40	26.40	-3.5	11,988	-0.03%
2021/06/07	4	26.20	9	26.39	25.85	-5	11,947	-0.04%
2021/06/04	5	25.95	4	25.99	26.10	1	11,855	0.01%
2021/06/03	2	25.90	7	26.16	25.95	-5	11,841	-0.04%
2021/06/02	5	25.69	0	0.00	25.55	5	11,831	0.04%
2021/06/01	7	26.49	14	26.64	26.20	-7	11,793	-0.06%
2021/05/31	18	25.89	15	26.07	26.50	3	11,751	0.03%
2021/05/28	12	26.03	10	25.25	25.55	2	11,981	0.02%
2021/05/27	0	0.00	3	24.07	24.30	-3	11,942	-0.03%
2021/05/26	3	23.98	2	24.20	23.75	1	11,945	0.01%
2021/05/25	12	23.93	10	23.60	23.60	2	11,982	0.02%
2021/05/24	10	23.15	16	23.01	23.25	-6	12,050	-0.05%
2021/05/21	4	21.75	0	0.00	21.95	4	11,999	0.03%
2021/05/20	4	21.83	2	22.60	21.35	2	12,096	0.02%
2021/05/19	2	22.00	3	22.32	22.10	-1	12,097	-0.01%
2021/05/18	6	21.55	14	21.44	21.80	-8	12,151	-0.07%
2021/05/17	17	20.27	2	21.40	19.90	15	12,151	0.12%
2021/05/14	5	23.24	12	23.64	22.10	-7	12,055	-0.06%
2021/05/13	2	22.33	3	21.88	22.50	-1	11,986	-0.01%
2021/05/12	11	22.99	1	24.25	22.75	10	11,919	0.08%
2021/05/11	6	25.47	5	25.11	25.25	1	11,737	0.01%
2021/05/10	4	28.00	23	28.30	27.80	-19	11,608	-0.16%
2021/05/07	23	26.96	10	27.10	27.20	13	11,453	0.11%
2021/05/06	7	25.41	2	25.50	25.60	5	11,383	0.04%
2021/05/05	6	25.91	10	25.04	25.00	-4	11,293	-0.04%
2021/05/04	13	27.31	42	26.25	26.20	-29	11,135	-0.26%
2021/05/03	46	29.95	44	29.13	28.85	2	10,869	0.02%
2021/04/29	66	31.26	66	31.04	30.60	0	10,593	0.00%
2021/04/28	75	31.97	27	32.29	31.80	48	10,243	0.47%
2021/04/27	45	30.36	57	30.99	30.55	-12	9,693	-0.12%
2021/04/26	62	29.08	57	29.53	29.75	5	8,976	0.06%
2021/04/23	18	26.28	21.6	25.79	27.05	-3.6	8,051	-0.04%
2021/04/22	3	26.17	3	26.60	25.20	0	7,897	0.00%
2021/04/21	5	26.53	12	26.34	26.75	-7	7,743	-0.09%
2021/04/20	13	25.55	7	25.88	25.65	6	7,542	0.08%
2021/04/19	5	24.95	5	24.90	24.90	0	7,507	0.00%
2021/04/16	5	24.90	5	24.85	24.90	0	7,506	0.00%
2021/04/15	7	25.18	1	25.20	25.20	6	7,505	0.08%
2021/04/14	5	25.78	5	24.50	24.65	0	7,507	0.00%
2021/04/13	6	26.78	10	26.79	25.65	-4	7,429	-0.05%
2021/04/12	13	28.18	7	28.58	27.60	6	7,244	0.08%
2021/04/09	2	27.90	34	27.91	27.35	-32	7,006	-0.46%
2021/04/08	6	26.50	22	26.19	26.10	-16	6,539	-0.24%
2021/04/07	17	25.13	51	24.60	26.90	-34	6,411	-0.53%
2021/04/06	17	24.40	3	24.98	24.55	14	6,453	0.22%
2021/04/01	0	0.00	7	24.04	24.40	-7	6,650	-0.11%
2021/03/31	2	23.30	5	23.60	23.05	-3	6,498	-0.05%
2021/03/29	7	22.51	0	0.00	22.40	7	6,634	0.11%
2021/03/26	1	22.50	0	0.00	22.40	1	6,809	0.01%
2021/03/25	1	22.60	0	0.00	22.75	1	6,999	0.01%
2021/03/24	2	23.30	0	0.00	23.30	2	7,068	0.03%
2021/03/23	0	0.00	8	24.31	23.70	-8	7,298	-0.11%
2021/03/22	2	23.80	2	23.83	23.80	0	7,206	0.00%
2021/03/19	0	0.00	7	23.43	23.75	-7	7,246	-0.10%
2021/03/18	6	23.80	1	23.65	23.60	5	7,317	0.07%
2021/03/17	1	23.65	2	23.65	23.60	-1	7,592	-0.01%
2021/03/16	6	23.65	5	23.65	23.60	1	7,732	0.01%
2021/03/15	14	23.88	2	23.90	24.20	12	7,843	0.15%
2021/03/12	0	0.00	1	22.50	22.35	-1	8,293	-0.01%
2021/03/11	1	22.25	11	22.31	22.50	-10	8,751	-0.11%
2021/03/10	10	22.05	40	22.05	22.00	-30	8,925	-0.34%
2021/03/09	41	22.35	0	0.00	22.05	41	9,104	0.45%
2021/03/08	1	22.50	36	23.16	22.00	-35	9,446	-0.37%
2021/03/05	24	22.43	36	22.40	22.50	-12	9,853	-0.12%
2021/03/04	27	23.01	1	23.35	22.80	26	10,065	0.26%
2021/03/03	26	23.48	1	23.50	23.15	25	10,324	0.24%
2021/03/02	0	0.00	0.5	25.30	25.30	-0.5	10,218	0.00%
2021/02/26	0	0.00	1	23.20	23.00	-1	10,230	-0.01%
2021/02/25	7	24.26	0	0.00	23.55	7	10,884	0.06%
2021/02/24	1	23.70	0	0.00	24.25	1	10,966	0.01%
2021/02/23	0	0.00	1	23.75	23.40	-1	10,839	-0.01%
2021/02/22	0	0.00	3	23.87	23.90	-3	10,788	-0.03%
2021/02/19	10	23.00	0	23.00	23.10	10	10,673	0.09%
2021/02/18	1	22.85	0	0.00	22.85	1	10,663	0.01%
2021/02/17	1	22.60	2	21.90	22.45	-1	10,550	-0.01%
2021/02/02	2	20.65	0	0.00	20.60	2	10,454	0.02%
2021/01/28	3	21.25	8	21.98	21.40	-5	10,481	-0.05%
2021/01/27	3	21.75	3	21.60	21.85	0	10,410	0.00%
2021/01/26	0	0.00	1	21.15	21.10	-1	10,385	-0.01%
2021/01/25	0	0.00	0.2	21.30	21.50	-0.2	10,372	0.00%
2021/01/22	0.1	21.10	2	20.85	21.25	-1.9	10,346	-0.02%
2021/01/21	0	0.00	5	20.70	20.85	-5	10,308	-0.05%
2021/01/20	1	21.60	0	0.00	21.00	1	10,282	0.01%
2021/01/19	5	22.50	0	0.00	22.00	5	10,310	0.05%
2021/01/18	0	0.00	2	21.15	21.50	-2	10,283	-0.02%
2021/01/15	3	22.00	0	0.00	21.90	3	10,273	0.03%
2021/01/14	0	0.00	4.2	22.96	23.25	-4.2	10,208	-0.04%
2021/01/13	2	22.50	13	22.34	22.65	-11	10,221	-0.11%
2021/01/12	0	0.00	1	23.05	21.75	-1	10,497	-0.01%
2021/01/11	5	22.68	8	22.06	22.80	-3	10,476	-0.03%
2021/01/08	2	22.85	0	0.00	22.50	2	10,420	0.02%
2021/01/07	13	22.77	4	23.03	23.00	9	10,327	0.09%
2021/01/06	0	0.00	5	23.60	22.75	-5	10,263	-0.05%
2021/01/05	1	24.05	6	23.73	23.70	-5	10,140	-0.05%
2021/01/04	14	24.48	2	24.10	24.00	12	10,074	0.12%
2020/12/31	3	24.83	22	25.12	24.40	-19	9,957	-0.19%
2020/12/30	8	25.39	32	25.28	25.10	-24	9,864	-0.24%
2020/12/29	47	26.37	18	26.30	25.00	29	9,700	0.30%
2020/12/28	28	25.85	27	25.83	27.10	1	9,191	0.01%
2020/12/25	4	24.85	3	25.10	24.65	1	8,791	0.01%
2020/12/24	19	25.04	35	25.06	24.60	-16	8,713	-0.18%
2020/12/23	2	24.13	8	24.14	24.35	-6	8,513	-0.07%
2020/12/22	18	24.90	6	25.08	23.55	12	8,524	0.14%
2020/12/21	24.1	24.62	1	25.25	24.55	23.1	8,407	0.28%
2020/12/18	10	24.25	12	24.59	24.25	-2	8,315	-0.02%
2020/12/17	15	23.72	8	23.80	23.60	7	8,165	0.09%
2020/12/16	2	23.35	1	23.20	22.95	1	7,958	0.01%
2020/12/15	5	23.26	3	23.47	22.75	2	7,936	0.03%
2020/12/14	7	24.13	86	24.17	23.85	-79	7,872	-1.00%
2020/12/11	31	24.33	45	23.98	24.30	-14	7,860	-0.18%
2020/12/10	46	23.62	8	23.14	23.50	38	7,593	0.50%
2020/12/09	32	24.92	4	24.63	24.65	28	7,409	0.38%
2020/12/08	46	25.11	63	25.07	25.30	-17	7,259	-0.23%
2020/12/07	16	24.03	83.5	24.33	24.50	-67.5	6,682	-1.01%
2020/12/04	0	0.00	18	21.58	22.30	-18	6,248	-0.29%
2020/12/03	45	21.28	44	20.91	20.30	1	6,111	0.02%
2020/12/02	65.1	21.63	98.5	21.73	21.45	-33.4	6,069	-0.55%
2020/12/01	283	20.82	203.6	21.37	21.40	79.4	6,135	1.29%	大買/大賣/
2020/11/30	29	20.18	12	20.23	20.20	17	5,683	0.30%
2020/11/27	9	19.53	25	19.75	19.95	-16	5,517	-0.29%
2020/11/26	5	19.13	1.5	19.07	19.10	3.5	5,195	0.07%
2020/11/25	0	0.00	23	18.06	18.15	-23	4,977	-0.46%
2020/11/24	25	19.01	14	19.11	18.45	11	4,843	0.23%
2020/11/23	1	17.80	4	18.39	19.00	-3	4,156	-0.07%
2020/11/20	8	16.96	0	0.00	17.30	8	3,988	0.20%
2020/11/16	0	0.00	12	16.60	16.60	-12	4,140	-0.29%
2020/11/11	1	16.65	0	0.00	16.65	1	4,168	0.02%
2020/11/10	1	17.40	0	0.00	16.75	1	4,182	0.02%
2020/11/09	1.1	17.54	0	0.00	17.45	1.1	4,150	0.03%
2020/11/06	1	17.00	0	0.00	17.60	1	4,154	0.02%
2020/11/05	1	17.30	0	0.00	17.05	1	4,090	0.02%
2020/11/02	0	0.00	1	16.45	16.35	-1	4,136	-0.02%
2020/10/30	1.5	16.98	0	0.00	16.70	1.5	4,179	0.04%
2020/10/29	5	17.05	0	0.00	17.15	5	4,245	0.12%
2020/10/27	7	17.94	1	18.25	17.70	6	4,427	0.14%
2020/10/22	3	18.57	0	0.00	18.35	3	4,398	0.07%
2020/10/21	12	18.87	11	18.94	19.00	1	4,391	0.02%
2020/10/20	27	20.51	28	20.25	19.85	-1	4,334	-0.02%
2020/10/19	5	17.99	7	18.20	19.05	-2	4,077	-0.05%
2020/10/16	10	17.55	0	0.00	17.35	10	4,197	0.24%
2020/10/15	10	17.65	0	0.00	17.55	10	4,225	0.24%
2020/10/14	0	0.00	1	17.25	17.65	-1	4,353	-0.02%
2020/10/08	2	17.40	43	17.40	17.20	-41	4,954	-0.83%
2020/10/07	46	18.03	37	17.69	17.50	9	5,256	0.17%
2020/10/06	16	17.12	1	17.30	17.30	15	5,375	0.28%
2020/10/05	22	16.75	1	16.95	16.65	21	5,479	0.38%
2020/09/30	5	16.65	0	0.00	16.45	5	5,467	0.09%
2020/09/29	2	16.25	0	0.00	15.55	2	5,449	0.04%
2020/09/16	4	9.50	1	9.51	9.41	3	5,542	0.05%
2020/09/15	4	9.77	10	9.73	9.69	-6	5,444	-0.11%
2020/09/14	4	9.96	2	9.59	10.15	2	5,374	0.04%
2020/09/10	3	9.90	0	0.00	9.80	3	5,174	0.06%
2020/09/09	11	9.98	1	10.05	9.99	10	5,154	0.19%
2020/09/08	1	10.10	2	10.10	9.98	-1	5,201	-0.02%
2020/09/07	3	10.22	11	10.52	10.05	-8	5,180	-0.15%
2020/09/04	1	10.10	1	10.35	10.25	0	5,126	0.00%
2020/09/03	9	10.29	5	10.45	10.25	4	5,135	0.08%
2020/09/02	3	10.27	0	0.00	10.15	3	5,144	0.06%
2020/09/01	2	10.15	1	10.25	10.05	1	5,150	0.02%
2020/08/31	2	10.05	0	0.00	10.05	2	5,140	0.04%
2020/08/28	0	0.00	2	10.55	10.30	-2	5,215	-0.04%
2020/08/27	45	10.52	4	10.78	10.25	41	5,453	0.75%
2020/08/26	9	10.79	11	10.84	10.60	-2	5,289	-0.04%
2020/08/24	0	0.00	8.4	10.30	10.30	-8.4	4,826	-0.17%
2020/08/21	0	0.00	4	9.30	9.38	-4	4,749	-0.08%
2020/08/20	2	9.50	7	9.46	9.22	-5	4,736	-0.11%
2020/08/12	6	9.89	0	0.00	10.10	6	4,617	0.13%
2020/08/11	1	10.40	1	9.80	10.40	0	4,521	0.00%
2020/08/10	2	9.50	6	9.46	9.46	-4	4,401	-0.09%
2020/08/07	0	0.00	0.3	9.65	9.66	-0.3	4,395	-0.01%
2020/08/05	5	9.81	0	0.00	9.85	5	4,378	0.11%
2020/08/04	2	9.76	2	9.78	9.77	0	4,363	0.00%
2020/08/03	1	9.75	0	0.00	9.77	1	4,362	0.02%
2020/07/31	0	0.00	1	10.15	9.97	-1	4,350	-0.02%
2020/07/30	0	0.00	3	10.05	9.99	-3	4,345	-0.07%
2020/07/29	3	9.72	1	9.89	9.82	2	4,343	0.05%
2020/07/28	4	9.89	13	9.96	9.51	-9	4,339	-0.21%
2020/07/27	20	10.46	22	10.14	10.10	-2	4,318	-0.05%
2020/07/24	37	10.55	54	10.45	10.45	-17	4,274	-0.40%
2020/07/23	27	10.85	100	11.54	11.05	-73	4,198	-1.74%
2020/07/22	46	10.76	0	0.00	11.00	46	4,048	1.14%
2020/07/21	19	10.09	10	10.15	10.60	9	3,991	0.23%
2020/07/20	35	9.69	10	9.09	10.10	25	3,962	0.63%
2020/07/17	0	0.00	2	10.20	9.95	-2	3,936	-0.05%
2020/07/16	1	10.30	25	10.30	10.35	-24	3,912	-0.61%
2020/07/15	7	10.19	10	10.25	10.25	-3	3,905	-0.08%
2020/07/14	0	0.00	2	10.65	10.60	-2	3,919	-0.05%
2020/07/13	32	10.68	19	11.15	11.45	13	3,884	0.33%
2020/07/10	9	10.65	2	10.65	10.65	7	3,708	0.19%
2020/07/09	40	11.80	1	11.80	11.80	39	3,645	1.07%
2020/07/08	91	13.04	52	13.65	13.10	39	3,509	1.11%
2020/07/06	10	10.90	3	10.83	11.40	7	3,002	0.23%
2020/07/03	33	10.24	66	10.28	10.40	-33	2,902	-1.14%
2020/07/02	11	9.43	21	9.41	9.47	-10	2,592	-0.39%
2020/06/29	2	7.88	0	0.00	7.82	2	2,285	0.09%
2020/06/24	2	8.24	0	0.00	7.96	2	2,243	0.09%
2020/06/23	0	0.00	182	8.07	8.37	-182	2,162	-8.42%	大賣/鉅額交易
2020/06/22	1	7.67	40.1	7.63	7.61	-39.1	2,067	-1.89%
2020/06/19	0	0.00	1	7.85	7.73	-1	2,072	-0.05%
2020/06/18	11	7.85	0	0.00	7.84	11	2,045	0.54%
2020/06/17	0	0.00	5	8.02	7.89	-5	2,033	-0.25%
2020/06/16	1	8.03	0	0.00	7.99	1	2,014	0.05%
2020/06/15	2	8.12	0	0.00	8.10	2	1,981	0.10%
2020/06/10	60	7.88	2	7.90	7.90	58	1,823	3.18%
2020/06/09	3	8.23	3	8.35	8.20	0	1,772	0.00%
2020/06/08	1	8.15	0	0.00	8.37	1	1,724	0.06%
2020/06/05	70	7.99	5	8.05	8.04	65	1,673	3.89%
2020/06/04	102	8.15	7	8.09	8.19	95	1,633	5.81%	大買/
2020/06/03	8	8.03	55	7.96	8.25	-47	1,531	-3.07%
2020/05/29	0	0.00	6	6.18	6.20	-6	1,234	-0.49%
2020/05/27	0	0.00	9	6.10	6.08	-9	1,300	-0.69%
2020/05/26	5	6.09	0	0.00	6.08	5	1,421	0.35%
2020/05/25	20	6.10	0	0.00	6.10	20	1,449	1.38%
2020/05/20	21	6.28	0	0.00	6.20	21	1,479	1.42%
2020/05/18	0	0.00	15	6.29	6.21	-15	1,459	-1.03%
2020/05/15	15	6.16	10	6.34	6.22	5	1,454	0.34%
2020/05/14	10	6.14	0	0.00	6.14	10	1,430	0.70%
2020/05/11	10	6.71	0	0.00	6.68	10	1,390	0.72%
2020/05/06	0	0.00	4	6.72	6.64	-4	1,353	-0.30%
2020/05/05	3	6.71	0	0.00	6.69	3	1,340	0.22%
2020/04/30	0	0.00	20	6.73	6.70	-20	1,309	-1.53%
2020/04/29	0	0.00	5	6.34	6.32	-5	1,278	-0.39%
2020/04/22	5	5.83	5	5.92	6.05	0	1,307	0.00%
2020/04/17	5	6.61	5	6.69	6.53	0	1,265	0.00%
2020/04/16	5	6.21	0	0.00	6.49	5	1,214	0.41%
2020/04/14	20	5.61	0	0.00	5.65	20	1,150	1.74%
2020/03/23	0	0.00	20	4.24	4.15	-20	1,399	-1.43%
2020/03/16	2	5.01	0	0.00	5.01	2	1,467	0.14%
2020/03/04	0	0.00	12	6.57	6.57	-12	1,436	-0.84%
2020/03/02	5	6.56	5	6.65	6.70	0	1,393	0.00%
2020/02/27	22	7.06	40	7.07	7.06	-18	1,355	-1.33%
2020/02/26	20	7.46	0	0.00	7.46	20	1,243	1.61%
2020/02/25	27	8.28	0	0.00	8.28	27	1,221	2.21%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2020/02/18	20	9.10	0	0.00	9.09	20	1,174	1.70%
2020/02/11	4	9.20	0	0.00	9.14	4	1,176	0.34%
2020/02/06	10	9.30	0	0.00	9.37	10	1,175	0.85%
2020/02/05	0	0.00	5	9.26	9.18	-5	1,178	-0.42%
2020/02/04	5	8.92	10	9.18	9.20	-5	1,184	-0.42%
2020/02/03	17	8.79	0	0.00	8.90	17	1,187	1.43%
2020/01/31	13	9.30	0	0.00	9.31	13	1,172	1.11%
2020/01/15	0	0.00	5	10.40	10.35	-5	1,180	-0.42%
2020/01/08	0	0.00	2	10.20	10.30	-2	1,190	-0.17%
2020/01/03	0	0.00	20	10.80	10.65	-20	1,180	-1.69%
2019/12/27	5	10.60	0	0.00	10.60	5	1,087	0.46%
2019/12/25	5	10.70	0	0.00	10.55	5	1,041	0.48%
2019/12/23	0	0.00	4	10.90	10.70	-4	1,024	-0.39%
2019/12/20	49	10.83	6	10.93	10.85	43	992	4.33%
2019/12/19	1	10.60	0	0.00	10.65	1	869	0.12%
2019/12/18	11	10.45	0	0.00	10.45	11	815	1.35%
2019/12/17	10	10.35	0	0.00	10.40	10	782	1.28%
2019/12/04	10	9.59	0	0.00	9.57	10	641	1.56%
2019/11/27	0	0.00	5	9.21	9.35	-5	643	-0.78%
2019/11/26	1	9.38	0	0.00	9.37	1	633	0.16%
2019/11/25	6	8.86	0	0.00	8.84	6	616	0.97%
2019/11/14	1	9.21	0	0.00	9.22	1	578	0.17%
2019/10/30	2	9.66	0	0.00	9.65	2	578	0.35%
2019/09/23	1	10.80	0	0.00	10.80	1	845	0.12%
2019/08/29	0	0.00	6	10.75	10.70	-6	879	-0.68%
2019/08/16	0	10.60	0	0.00	10.70	0	1,207	0.00%
2019/08/12	0	0.00	1	10.50	10.50	-1	1,312	-0.08%
2019/07/24	10	11.60	0	0.00	11.60	10	1,163	0.86%
2019/07/22	0	0.00	1	11.30	11.20	-1	1,125	-0.09%
2019/07/19	1	11.40	0.1	11.25	11.35	0.9	1,120	0.08%
2019/06/28	0	0.00	4	11.25	11.10	-4	1,084	-0.37%
2019/06/19	0	0.00	10	10.52	10.60	-10	1,065	-0.94%
2019/06/18	10	10.59	0	0.00	10.40	10	1,067	0.94%
2019/06/14	0	0.00	10	10.75	10.50	-10	1,063	-0.94%
2019/06/13	0	0.00	12	10.65	10.70	-12	1,063	-1.13%
2019/06/12	5	10.75	18	10.85	10.90	-13	1,067	-1.22%
2019/06/11	10	11.20	7	10.85	10.80	3	1,067	0.28%
2019/06/10	14	11.44	7	11.31	11.35	7	1,041	0.67%
2019/06/06	0	0.00	21	11.28	11.25	-21	1,035	-2.03%
2019/06/05	13	11.72	18	11.45	11.45	-5	1,031	-0.48%
2019/06/04	11	11.60	8	11.73	11.50	3	1,014	0.30%
2019/06/03	43	11.60	18	11.52	11.85	25	996	2.51%
2019/05/31	3	10.85	2	11.45	11.45	1	921	0.11%
2019/05/28	10	10.70	0	0.00	10.60	10	896	1.12%
2019/05/27	0	0.00	7	10.81	10.70	-7	896	-0.78%
2019/05/24	3	10.73	9	10.86	11.05	-6	913	-0.66%
2019/05/23	6	11.18	1	11.40	11.05	5	991	0.50%
2019/05/22	0	0.00	20	11.00	11.00	-20	908	-2.20%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/17	10	8.86	0	0.00	8.85	10	797	1.25%
2019/05/14	5	8.83	0	0.00	9.14	5	819	0.61%
2019/05/09	15	9.21	0	0.00	9.17	15	808	1.85%
2019/05/02	5	9.88	0	0.00	9.99	5	783	0.64%
2019/04/17	5	10.60	0	0.00	10.60	5	731	0.68%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	1	10.05	0	0.00	10.15	1	666	0.15%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	4	9.98	0	0.00	10.00	4	653	0.61%
2019/03/29	0	0.00	30	10.05	10.10	-30	641	-4.67%
2019/03/21	2	10.45	0	0.00	10.50	2	774	0.26%
2019/03/06	0	0.00	4	11.20	11.00	-4	764	-0.52%
2019/03/05	0	0.00	5	10.73	10.75	-5	753	-0.66%
2019/03/04	1	10.70	1	10.80	10.80	0	746	0.00%
2019/02/27	0	11.00	0	0.00	11.00	0	736	0.00%
2019/02/25	1	11.35	0	0.00	11.00	1	706	0.14%
2019/02/22	11	11.30	0	0.00	11.40	11	666	1.65%
2018/12/25	0	0.00	5	9.95	9.98	-5	577	-0.87%
2018/12/24	0	0.00	22	10.06	10.05	-22	575	-3.82%
2018/12/22	10	9.71	16	10.04	10.10	-6	574	-1.04%
2018/12/21	33	10.27	0	0.00	10.10	33	574	5.74%
2018/12/17	0	0.00	2	10.15	10.40	-2	484	-0.41%
2018/12/14	2	10.10	0	0.00	10.00	2	459	0.44%
2018/12/06	1	8.91	0	0.00	8.90	1	456	0.22%
2018/11/15	0	0.00	1.1	8.60	8.61	-1.1	520	-0.22%
2018/11/14	7	8.58	0	0.00	8.55	7	523	1.34%
2018/11/02	0	0.00	8	9.03	8.99	-8	662	-1.21%
2018/11/01	8	8.67	0	0.00	9.00	8	670	1.19%
2018/10/24	3	8.81	0	0.00	8.81	3	766	0.39%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/10/03	0	0.00	1	11.45	11.30	-1	1,012	-0.10%
2018/09/21	1	11.50	0	0.00	11.65	1	1,067	0.09%
2018/09/19	0	0.00	5	11.35	11.45	-5	1,066	-0.47%
2018/09/17	0	0.00	1	11.40	11.35	-1	1,100	-0.09%
2018/09/10	0	0.00	1	11.70	11.60	-1	1,190	-0.08%
2018/09/07	0	0.00	15	12.32	12.35	-15	1,221	-1.23%
2018/09/03	1	12.30	0	0.00	12.20	1	1,302	0.08%
2018/08/27	0	0.00	1	12.35	12.50	-1	1,548	-0.06%
2018/08/21	0	12.20	0	0.00	12.30	0	2,321	0.00%
2018/08/17	0	0.00	5	12.45	12.25	-5	2,564	-0.19%
2018/08/09	0	0.00	7	13.78	13.65	-7	2,580	-0.27%
2018/08/07	4	14.08	0	0.00	13.90	4	2,608	0.15%
2018/07/24	10	13.48	0	0.00	13.85	10	2,533	0.39%
2018/07/23	10	13.53	10	13.50	13.45	0	2,531	0.00%
2018/07/18	0	0.00	2	14.15	14.05	-2	2,508	-0.08%
2018/07/17	2	14.00	13	14.11	14.00	-11	2,504	-0.44%
2018/07/16	6	14.71	6	14.73	14.60	0	2,467	0.00%
2018/07/04	1	12.50	0	0.00	12.65	1	2,348	0.04%
2018/06/28	5	13.15	0	0.00	13.10	5	2,341	0.21%
2018/06/21	1	13.60	0	0.00	13.60	1	2,346	0.04%
2018/06/20	1	13.50	0	0.00	13.60	1	2,352	0.04%
2018/06/11	0	0.00	10	14.15	14.10	-10	2,217	-0.45%
2018/06/07	1	14.80	20	14.90	14.80	-19	2,186	-0.87%
2018/06/06	1	14.90	1	14.95	15.10	0	2,157	0.00%
2018/06/04	0	0.00	10	14.75	14.70	-10	2,062	-0.48%
2018/06/01	13	14.35	0	0.00	14.30	13	2,029	0.64%
2018/05/31	19	14.98	10	15.05	14.70	9	1,961	0.46%
2018/05/30	40	14.99	0	0.00	15.35	40	1,847	2.16%
2018/05/29	12	15.15	21	15.70	15.70	-9	1,679	-0.54%
2018/05/28	3	13.15	2	13.30	14.30	1	1,306	0.08%
2018/05/24	0	0.00	5	12.19	12.20	-5	1,082	-0.46%
2018/05/23	2	12.25	0	0.00	12.30	2	1,086	0.18%
2018/05/22	3	11.90	7	12.20	12.65	-4	1,056	-0.38%
2018/05/21	2	11.60	0	0.00	11.60	2	1,016	0.20%
2018/05/18	5	11.65	0	0.00	11.50	5	1,036	0.48%
2018/05/16	5	11.70	1	11.80	11.80	4	1,059	0.38%
2018/05/11	0	0.00	10	11.65	11.50	-10	1,137	-0.88%
2018/05/10	0	0.00	1	11.70	11.60	-1	1,137	-0.09%
2018/05/09	10	11.15	0	0.00	11.55	10	1,135	0.88%
2018/05/02	0	0.00	2	10.85	10.85	-2	1,348	-0.15%
2018/04/24	0	0.00	1	11.00	11.00	-1	1,631	-0.06%
2018/04/23	2	11.35	0	0.00	11.15	2	1,660	0.12%
2018/04/18	2	11.50	0	0.00	11.65	2	1,756	0.11%
2018/04/17	10	11.60	0	0.00	11.40	10	1,764	0.57%
2018/04/12	0	0.00	1	11.90	11.90	-1	1,888	-0.05%
2018/04/10	1	11.65	9	11.73	11.80	-8	2,199	-0.36%
2018/04/09	1	11.80	0	0.00	11.80	1	2,226	0.04%
2018/04/03	1	11.80	0	0.00	11.95	1	2,253	0.04%
2018/03/31	4	11.80	0	0.00	11.75	4	2,398	0.17%
2018/03/30	0	0.00	5	12.05	11.95	-5	2,678	-0.19%
2018/03/29	2	12.08	0	0.00	12.00	2	2,775	0.07%
2018/03/28	0	0.00	2	12.15	12.20	-2	2,822	-0.07%
2018/03/27	2	12.25	3	12.60	12.35	-1	2,841	-0.04%
2018/03/26	1	12.25	0	0.00	12.45	1	2,836	0.04%
2018/03/23	3	12.53	1	12.60	12.40	2	2,838	0.07%
2018/03/22	1	12.90	2	13.05	12.90	-1	2,825	-0.04%
2018/03/21	0	0.00	10	13.00	13.10	-10	2,822	-0.35%
2018/03/20	1	12.95	1	13.00	12.95	0	2,832	0.00%
2018/03/16	1	13.05	0	0.00	12.90	1	2,854	0.04%
2018/03/12	5	12.80	0	0.00	12.80	5	2,938	0.17%
2018/03/08	0	0.00	2	12.98	12.95	-2	3,025	-0.07%
2018/03/07	2	12.98	0	0.00	12.90	2	3,024	0.07%
2018/03/06	3	13.20	0	0.00	13.15	3	3,052	0.10%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/02/27	3	13.67	0	0.00	13.45	3	3,354	0.09%
2018/02/26	10	13.65	0	0.00	13.65	10	3,398	0.29%
2018/02/12	3	13.30	0	0.00	13.20	3	3,570	0.08%
2018/02/07	0	0.00	4	14.00	13.95	-4	3,590	-0.11%
2018/02/06	0	0.00	31	14.05	13.60	-31	3,657	-0.85%
2018/02/02	0	0.00	2	15.45	15.40	-2	3,765	-0.05%
2018/01/31	2	15.40	0	0.00	15.55	2	3,861	0.05%
2018/01/30	1	15.90	0	0.00	15.70	1	3,919	0.03%
2018/01/26	2	15.85	3	15.85	15.55	-1	3,923	-0.03%
2018/01/24	7	15.58	0	0.00	15.45	7	4,103	0.17%
2018/01/23	1	16.00	1	15.95	15.85	0	4,214	0.00%
2018/01/22	1	14.90	3	15.70	15.90	-2	4,257	-0.05%
2018/01/19	3	15.32	0	0.00	15.20	3	4,505	0.07%
2018/01/18	0	0.00	7	15.60	15.55	-7	4,836	-0.14%
2018/01/17	1	15.75	51	15.75	15.75	-50	4,940	-1.01%
2018/01/16	15	15.97	7	16.15	15.95	8	4,929	0.16%
2018/01/11	0	0.00	2	15.40	15.40	-2	5,006	-0.04%
2018/01/10	2	15.18	0	0.00	15.15	2	5,052	0.04%
2018/01/08	7	15.70	20	16.10	15.50	-13	5,334	-0.24%
2018/01/05	23	16.17	2	16.25	16.10	21	5,345	0.39%
2018/01/04	3	16.48	6	16.33	16.80	-3	5,258	-0.06%
2018/01/03	0	0.00	2	15.45	15.50	-2	5,045	-0.04%
2018/01/02	2	15.50	4	15.40	15.45	-2	5,017	-0.04%