鈺創 (5351)-華南永昌券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.8
漲跌
▼0.9
漲幅
-1.74%
成交量
3,958張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/22	154	52.53	53	52.36	51.70	101	6,080	1.66%	大買/鉅額交易
2024/05/21	6	49.79	10	50.36	50.90	-4	5,927	-0.07%
2024/05/20	28	50.36	13	50.55	49.45	15	5,953	0.25%
2024/05/17	14	49.65	15	50.01	49.85	-1	6,073	-0.02%
2024/05/16	199	50.28	148	51.55	50.90	51	5,997	0.85%	大買/大賣/
2024/05/15	3	47.57	2	47.63	47.75	1	5,717	0.02%
2024/05/14	20	46.80	3	47.68	47.75	17	5,735	0.30%
2024/05/13	1	45.30	1	45.55	45.60	0	5,841	0.00%
2024/05/10	10	44.35	138	44.08	45.35	-128	5,894	-2.17%	大賣/鉅額交易
2024/05/09	6	44.99	22	44.70	44.50	-16	5,900	-0.27%
2024/05/08	0	0.00	3	47.95	48.05	-3	5,798	-0.05%
2024/05/07	0	0.00	1	48.65	48.00	-1	5,832	-0.02%
2024/05/06	1	47.90	5	48.56	48.30	-4	5,826	-0.07%
2024/05/02	1	48.00	0	0.00	47.80	1	5,913	0.02%
2024/04/30	11	48.27	0	48.35	47.90	11	5,986	0.18%
2024/04/29	0	0.00	14.1	48.18	48.55	-14.1	6,094	-0.23%
2024/04/26	12.1	47.57	2	47.60	47.45	10	6,198	0.16%
2024/04/25	6	47.78	2.3	47.52	47.55	3.7	6,268	0.06%
2024/04/24	10	48.78	4	49.09	48.20	6	6,378	0.09%
2024/04/23	2.3	47.14	3	47.20	47.00	-0.7	6,497	-0.01%
2024/04/22	1	44.50	1	45.45	44.05	0	6,937	0.00%
2024/04/19	6.1	46.92	42	46.69	45.50	-35.9	7,481	-0.48%
2024/04/18	2	48.00	2	48.00	48.20	0	7,501	0.00%
2024/04/17	2.1	48.18	1	48.35	48.50	1.1	7,725	0.01%
2024/04/16	14	48.66	0	0.00	47.60	14	7,773	0.18%
2024/04/15	11.2	51.51	5.9	51.59	50.20	5.4	7,719	0.07%
2024/04/12	47.9	53.68	35.5	53.58	53.00	12.4	7,663	0.16%
2024/04/11	17.5	52.68	0	0.00	52.40	17.5	7,305	0.24%
2024/04/10	6.2	53.26	11	53.70	52.50	-4.8	7,296	-0.07%
2024/04/09	3	52.33	11	51.97	52.40	-8	7,184	-0.11%
2024/04/08	6	52.12	10	52.06	51.80	-4	7,232	-0.06%
2024/04/03	3	53.20	3	52.70	52.10	0	7,337	0.00%
2024/04/02	2.5	52.95	1	53.10	52.80	1.5	7,671	0.02%
2024/04/01	6	53.02	21.1	52.80	52.90	-15.1	7,783	-0.19%
2024/03/29	0	0.00	7	51.79	50.80	-7	7,734	-0.09%
2024/03/28	3	51.20	19.5	51.44	50.90	-16.5	7,748	-0.21%
2024/03/27	34	52.13	63.2	52.61	52.00	-29.2	7,800	-0.37%
2024/03/26	55	52.31	28	52.08	52.00	27	7,791	0.35%
2024/03/25	1	50.90	10	51.40	51.70	-9	7,732	-0.12%
2024/03/22	1	51.10	6	51.17	50.40	-5	7,963	-0.06%
2024/03/21	6	50.38	1	50.30	50.50	5	8,142	0.06%
2024/03/20	3	49.13	3	50.27	50.20	0	8,284	0.00%
2024/03/19	1.1	48.65	1.1	48.87	48.60	-0.1	8,636	0.00%
2024/03/18	4	48.60	1	48.45	48.60	3	8,724	0.03%
2024/03/15	1.1	48.33	15	49.10	48.45	-14	8,966	-0.16%
2024/03/14	42	49.39	27	49.75	49.35	15	9,565	0.16%
2024/03/13	5.2	49.41	24	49.60	49.05	-18.8	10,178	-0.18%
2024/03/12	14	50.99	1	51.30	51.00	13	10,233	0.13%
2024/03/11	4	50.36	3	50.27	51.00	1	10,345	0.01%
2024/03/08	2	49.65	6	48.48	49.00	-4	10,442	-0.04%
2024/03/07	7.2	49.83	0	0.00	49.50	7.2	10,625	0.07%
2024/03/06	21	50.94	1	51.10	50.60	20	10,930	0.18%
2024/03/05	5	51.74	4	51.83	51.40	1	11,163	0.01%
2024/03/04	23	53.67	22	54.02	52.70	1	11,588	0.01%
2024/03/01	12	53.84	28	54.16	52.80	-16	12,189	-0.13%
2024/02/29	18.2	53.76	23	54.47	53.80	-4.8	12,476	-0.04%
2024/02/27	55	53.99	27.1	54.89	54.00	27.9	13,345	0.21%
2024/02/26	14.2	53.39	31.2	52.66	53.50	-17	14,202	-0.12%
2024/02/23	13	51.57	8	51.68	51.30	5	14,639	0.03%
2024/02/22	13.2	52.44	2	52.30	52.10	11.2	15,525	0.07%
2024/02/21	5	52.54	5	52.56	52.30	0	15,791	0.00%
2024/02/20	17	53.29	8.4	52.70	52.60	8.6	15,766	0.05%
2024/02/19	1	51.30	5	51.08	51.30	-4	15,552	-0.03%
2024/02/16	8	50.43	7	50.43	50.80	1	15,717	0.01%
2024/02/15	2	48.43	5	48.67	48.55	-3	15,673	-0.02%
2024/02/05	115.9	48.66	218	48.00	48.00	-102.1	15,706	-0.65%	大買/大賣/鉅額交易
2024/02/02	48	50.43	12	51.40	50.30	36	15,581	0.23%
2024/02/01	10	50.70	2	51.25	50.80	8	15,532	0.05%
2024/01/31	10	51.20	2.1	51.21	51.20	7.9	15,580	0.05%
2024/01/30	33	51.36	6	51.33	51.30	27	15,725	0.17%
2024/01/29	3	51.60	0	0.00	51.90	3	15,783	0.02%
2024/01/26	5	51.74	5	51.60	51.30	0	15,783	0.00%
2024/01/25	15.1	51.81	6	52.27	51.50	9.1	15,778	0.06%
2024/01/24	34	53.22	2	53.35	52.60	32	15,725	0.20%
2024/01/23	13.2	53.93	23	54.06	53.70	-9.8	15,682	-0.06%
2024/01/22	8	53.04	16	53.12	54.20	-8	15,614	-0.05%
2024/01/19	8.2	52.68	6.1	52.89	52.20	2.1	15,520	0.01%
2024/01/18	15	52.85	8.5	52.96	52.40	6.5	15,507	0.04%
2024/01/17	9	53.30	6	53.20	53.50	3	15,608	0.02%
2024/01/16	34.1	55.17	39	55.13	54.30	-5	15,416	-0.03%
2024/01/15	35.2	55.93	106	56.15	57.20	-70.9	14,896	-0.48%	大賣/
2024/01/12	10	53.19	134	53.18	52.90	-124	14,331	-0.87%	大賣/鉅額交易
2024/01/11	157.2	53.74	59	53.77	53.20	98.2	14,254	0.69%	大買/
2024/01/10	1	52.10	8	51.68	52.00	-7	14,077	-0.05%
2024/01/09	6	51.18	3	51.57	51.20	3	14,025	0.02%
2024/01/08	72	52.30	5	52.10	51.60	67	13,983	0.48%
2024/01/05	16	51.46	7	51.56	51.70	9	13,948	0.06%
2024/01/04	43	51.29	2	50.75	50.60	41	13,983	0.29%
2024/01/03	9	52.34	3	51.60	51.20	6	14,039	0.04%
2024/01/02	15	53.30	0.2	52.67	52.50	14.8	14,051	0.11%
2023/12/29	40.2	53.98	3	54.00	54.00	37.2	13,970	0.27%
2023/12/28	72	54.05	21	54.00	53.80	51	13,852	0.37%
2023/12/27	4	52.63	8	53.03	53.20	-4	13,525	-0.03%
2023/12/26	22	51.92	26	52.13	51.60	-4	13,390	-0.03%
2023/12/25	3	50.90	1.2	51.17	50.80	1.8	13,279	0.01%
2023/12/22	9	51.69	10	51.87	51.10	-1	13,230	-0.01%
2023/12/21	2	50.75	24.1	50.63	50.70	-22.1	13,182	-0.17%
2023/12/20	3	51.23	18	51.57	51.00	-15	13,115	-0.11%
2023/12/19	75.3	51.10	57.5	51.16	51.00	17.8	13,050	0.14%
2023/12/18	128	53.58	188	53.54	53.50	-60	12,753	-0.47%	大買/大賣/
2023/12/15	15.2	53.35	51	53.76	52.50	-35.8	12,512	-0.29%
2023/12/14	41	54.04	50	54.24	53.20	-9	12,311	-0.07%
2023/12/13	45	53.40	6	53.23	53.60	39	11,917	0.33%
2023/12/12	96	54.07	30	53.76	53.30	66	11,899	0.55%
2023/12/11	247	54.41	115.1	54.84	53.90	131.9	11,702	1.13%	大買/大賣/鉅額交易
2023/12/08	170.3	52.52	113.5	53.75	53.80	56.8	11,084	0.51%	大買/大賣/
2023/12/07	5	50.59	4	50.54	49.80	1	10,438	0.01%
2023/12/06	16	51.19	3	51.17	51.00	13	10,354	0.13%
2023/12/05	9	50.38	6	50.53	50.00	3	10,287	0.03%
2023/12/04	14.1	51.42	40	51.08	51.10	-26	10,257	-0.25%
2023/12/01	24	53.64	20	53.61	52.80	4	10,127	0.04%
2023/11/30	22.1	53.59	31	53.50	53.10	-8.9	9,951	-0.09%
2023/11/29	45	53.11	54.6	53.26	53.80	-9.6	9,716	-0.10%
2023/11/28	71	52.62	58.3	52.52	52.60	12.7	9,245	0.14%
2023/11/27	72.3	51.14	49	52.51	50.40	23.3	8,622	0.27%
2023/11/24	259.2	53.68	659.1	55.63	53.50	-399.9	8,249	-4.85%	大買/大賣/鉅額交易
2023/11/22	88	49.62	116.2	49.73	50.20	-28.2	5,951	-0.47%	大賣/
2023/11/21	286	49.35	249.3	49.41	48.20	36.7	5,352	0.69%	大買/大賣/
2023/11/20	91	47.59	127.3	47.37	47.95	-36.3	4,382	-0.83%	大賣/
2023/11/17	3	43.78	7	43.76	43.60	-4	4,030	-0.10%
2023/11/16	1.1	43.51	1	44.35	43.50	0.1	3,995	0.00%
2023/11/15	29	44.79	71	44.86	43.95	-42	3,944	-1.06%
2023/11/14	19	43.81	14	43.91	43.95	5	3,733	0.13%
2023/11/13	9.2	43.34	35	43.49	44.00	-25.8	3,665	-0.70%
2023/11/10	44	42.76	1	43.05	42.45	43	3,600	1.19%
2023/11/08	29.2	43.06	7	43.11	42.90	22.2	3,588	0.62%
2023/11/07	22.1	43.99	51.1	43.95	43.95	-29	3,510	-0.82%
2023/11/06	2	43.60	13	43.20	43.60	-11	3,345	-0.33%
2023/11/03	1	41.70	3	42.23	41.70	-2	3,265	-0.06%
2023/11/02	0	0.00	5	42.27	42.15	-5	3,269	-0.15%
2023/11/01	11	41.67	8	41.75	41.40	3	3,258	0.09%
2023/10/31	7	41.34	17	42.32	40.80	-10	3,246	-0.31%
2023/10/30	8	42.54	15	42.43	42.30	-7	3,253	-0.22%
2023/10/27	5	41.90	2	41.50	41.25	3	3,223	0.09%
2023/10/26	8	42.42	2	42.25	41.80	6	3,250	0.18%
2023/10/25	92.1	43.80	46.2	43.68	43.85	45.9	3,251	1.41%
2023/10/24	2	40.85	0	0.00	41.10	2	3,342	0.06%
2023/10/23	5	41.32	4	41.61	41.15	1	3,448	0.03%
2023/10/20	5	40.55	0	0.00	41.25	5	3,501	0.14%
2023/10/19	5.1	41.63	4	42.45	41.90	1.1	3,520	0.03%
2023/10/18	11	42.70	25	42.72	42.20	-14	3,518	-0.40%
2023/10/17	0	0.00	0.1	42.88	42.30	-0.1	3,517	0.00%
2023/10/16	9	42.42	0	0.00	42.10	9	3,665	0.25%
2023/10/13	20	43.78	0	43.26	43.15	20	3,695	0.54%
2023/10/12	4	43.63	5.3	43.76	43.75	-1.3	3,758	-0.03%
2023/10/11	6	42.96	0.2	43.50	42.05	5.8	3,735	0.16%
2023/10/06	19	42.51	39.2	43.08	43.45	-20.2	3,671	-0.55%
2023/10/05	5	41.70	2	41.80	41.35	3	3,598	0.08%
2023/10/04	5	42.24	4	42.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	2.1	42.89	42.05	-2.1	3,598	-0.06%
2023/10/02	7	41.89	10	41.74	41.60	-3	3,557	-0.08%
2023/09/27	15	39.75	2	39.65	39.80	13	3,515	0.37%
2023/09/26	7.1	40.60	15.2	40.10	40.00	-8.1	3,531	-0.23%
2023/09/25	0	0.00	1	42.50	41.85	-1	3,493	-0.03%
2023/09/22	1	41.80	1	42.00	42.00	0	3,505	0.00%
2023/09/21	3	42.22	0	0.00	41.90	3	3,526	0.09%
2023/09/20	1	42.95	2.1	42.62	42.40	-1.1	3,521	-0.03%
2023/09/19	4	43.23	0	0.00	42.65	4	3,549	0.11%
2023/09/18	0	0.00	3	43.42	43.15	-3	3,554	-0.08%
2023/09/15	3	43.90	5	44.06	43.95	-2	3,572	-0.06%
2023/09/14	4	42.70	6	42.93	43.25	-2	3,515	-0.06%
2023/09/13	7	41.88	2	41.75	41.50	5	3,505	0.14%
2023/09/12	0	41.95	9	42.23	42.00	-9	3,582	-0.25%
2023/09/11	0	0.00	2	42.40	41.80	-2	3,617	-0.06%
2023/09/08	5	42.99	3	43.13	42.35	2	3,684	0.05%
2023/09/07	4.2	44.01	9	44.36	44.10	-4.8	3,710	-0.13%
2023/09/06	21	43.55	8	43.54	43.50	13	3,614	0.36%
2023/09/05	12	44.12	33	43.80	43.40	-21	3,523	-0.60%
2023/09/04	11	42.41	207	41.80	42.40	-196	3,340	-5.87%	大賣/鉅額交易
2023/09/01	8	41.63	3	41.80	41.15	5	3,293	0.15%
2023/08/31	10	42.54	3.6	42.27	41.35	6.4	3,266	0.20%
2023/08/30	1	40.90	7.2	40.98	40.70	-6.2	3,207	-0.19%
2023/08/29	2	39.20	5	39.75	39.65	-3	3,229	-0.09%
2023/08/25	2	39.00	2	39.33	39.00	0	3,489	0.00%
2023/08/24	0	0.00	0.1	39.43	38.95	-0.1	3,530	0.00%
2023/08/23	3	38.98	1.1	39.00	38.95	1.9	3,612	0.05%
2023/08/22	1	39.45	0	0.00	38.90	1	3,634	0.03%
2023/08/18	1	39.85	0	0.00	39.85	1	3,675	0.03%
2023/08/16	0	0.00	1.1	39.32	39.70	-1.1	3,749	-0.03%
2023/08/15	3	39.07	1.2	39.08	39.10	1.8	3,762	0.05%
2023/08/14	57	38.23	11.1	38.65	38.20	45.9	3,789	1.21%
2023/08/11	1	40.25	0.2	40.45	40.25	0.8	3,911	0.02%
2023/08/10	1.1	40.35	42.1	40.31	40.25	-41	3,960	-1.04%
2023/08/09	1.1	40.97	2	41.30	40.90	-0.9	3,957	-0.02%
2023/08/07	10	41.00	11.1	41.39	41.95	-1.1	3,956	-0.03%
2023/08/04	8	40.99	91	40.93	40.90	-83	3,960	-2.10%
2023/08/02	4.1	41.77	12	41.13	41.15	-7.9	3,987	-0.20%
2023/08/01	0.1	42.45	4.2	42.31	42.25	-4.1	3,964	-0.10%
2023/07/31	14.1	43.26	3	43.33	42.65	11.1	3,998	0.28%
2023/07/28	0.1	43.90	10	44.20	44.00	-9.9	3,989	-0.25%
2023/07/27	61.2	45.32	15.1	45.32	45.00	46.1	3,924	1.17%
2023/07/26	4	43.54	3	43.17	43.70	1	3,610	0.03%
2023/07/25	3	43.97	2.1	43.22	42.60	0.9	3,529	0.03%
2023/07/24	3	43.17	4	43.01	43.25	-1	3,515	-0.03%
2023/07/21	0	0.00	1	42.80	42.70	-1	3,497	-0.03%
2023/07/20	2.4	43.75	3	43.87	43.35	-0.6	3,532	-0.02%
2023/07/19	80.3	43.72	13	43.49	43.20	67.3	3,479	1.93%
2023/07/18	10.1	41.51	0	0.00	41.50	10.1	3,366	0.30%
2023/07/17	15	42.09	15	42.50	42.10	0	3,377	0.00%
2023/07/14	0.1	41.15	3	41.88	42.05	-2.9	3,321	-0.09%
2023/07/13	26	40.28	1	40.45	40.60	25	3,311	0.76%
2023/07/12	2	40.38	2.1	40.55	40.10	-0.1	3,328	0.00%
2023/07/11	2.1	40.80	0	0.00	40.60	2.1	3,377	0.06%
2023/07/10	3.1	41.03	3	41.03	40.60	0.1	3,564	0.00%
2023/07/07	2.1	40.91	0	0.00	40.90	2.1	3,764	0.06%
2023/07/06	4	41.81	5	41.90	41.80	-1	3,989	-0.03%
2023/07/05	1	42.50	1	42.50	42.00	0	4,029	0.00%
2023/07/04	2	41.65	15	42.00	41.90	-13	4,106	-0.32%
2023/07/03	5	42.53	0	0.00	42.25	5	4,136	0.12%
2023/06/30	4	41.91	0	0.00	42.35	4	4,395	0.09%
2023/06/29	1.4	42.53	0	0.00	42.15	1.4	4,523	0.03%
2023/06/27	3	41.63	10	41.95	41.65	-7	4,594	-0.15%
2023/06/26	6	42.63	1	42.65	42.65	5	4,655	0.11%
2023/06/21	5	43.78	9.1	43.60	43.70	-4.1	4,823	-0.08%
2023/06/20	3	44.75	3	44.63	44.55	0	5,025	0.00%
2023/06/19	21	44.94	3	45.00	44.45	18	5,051	0.36%
2023/06/16	15	45.88	5	45.88	45.60	10	5,065	0.20%
2023/06/15	1	45.10	5	45.63	45.50	-4	5,010	-0.08%
2023/06/14	4	45.71	3.1	45.48	45.45	0.9	4,990	0.02%
2023/06/13	2	45.13	8.1	45.01	44.95	-6.1	4,966	-0.12%
2023/06/12	0	0.00	2	43.53	43.40	-2	4,893	-0.04%
2023/06/09	0	0.00	17	43.61	44.20	-17	4,924	-0.35%
2023/06/08	7	43.68	1.2	43.27	43.20	5.8	4,968	0.12%
2023/06/07	0	0.00	3	43.90	44.20	-3	5,035	-0.06%
2023/06/06	3	43.50	2	44.13	43.40	1	5,144	0.02%
2023/06/05	1	44.80	6	44.73	44.55	-5	5,204	-0.10%
2023/06/02	3.2	44.03	6	44.14	43.75	-2.8	5,230	-0.05%
2023/06/01	3	44.30	5	44.47	44.15	-2	5,248	-0.04%
2023/05/31	11	45.82	18.4	45.56	45.30	-7.4	5,333	-0.14%
2023/05/30	5	44.09	10	43.76	43.90	-5	5,180	-0.10%
2023/05/29	7	44.15	9	43.71	44.30	-2	5,156	-0.04%
2023/05/26	4	43.06	1	42.30	42.30	3	5,175	0.06%
2023/05/25	7	43.85	9	43.54	42.95	-2	5,220	-0.04%
2023/05/24	2	42.90	1	43.20	42.90	1	5,232	0.02%
2023/05/23	13.1	43.22	15	43.45	43.15	-1.9	5,274	-0.04%
2023/05/22	0	0.00	8	42.66	42.70	-8	5,305	-0.15%
2023/05/19	6	41.81	6	42.28	41.70	0	5,344	0.00%
2023/05/18	5	42.54	5	42.62	42.35	0	5,411	0.00%
2023/05/17	41.3	42.90	17	42.82	42.70	24.3	5,412	0.45%
2023/05/16	1	41.80	8	41.13	41.95	-7	5,321	-0.13%
2023/05/15	1.1	40.08	10	40.70	40.05	-8.9	5,302	-0.17%
2023/05/12	0	0.00	4	39.90	40.95	-4	5,382	-0.07%
2023/05/11	0	0.00	11	39.94	39.80	-11	5,460	-0.20%
2023/05/10	0	0.00	61.5	39.99	40.55	-61.5	5,578	-1.10%
2023/05/09	4	40.91	4	40.53	40.30	0	5,652	0.00%
2023/05/08	8	40.99	4	41.21	40.75	4	5,775	0.07%
2023/05/05	4	40.78	2	40.70	40.55	2	6,488	0.03%
2023/05/04	3	41.03	1	41.20	41.00	2	6,814	0.03%
2023/05/03	13	42.23	6	42.63	42.05	7	6,917	0.10%
2023/05/02	3.1	43.29	0	43.20	43.25	3.1	7,043	0.04%
2023/04/28	5.2	42.96	4	43.12	43.05	1.2	7,117	0.02%
2023/04/27	7	42.03	6	42.06	41.85	1	7,096	0.01%
2023/04/26	1	41.40	0	0.00	41.40	1	7,073	0.01%
2023/04/25	9.2	42.06	3.1	41.94	41.55	6.1	7,110	0.09%
2023/04/24	1.1	43.56	1	43.85	43.55	0	7,090	0.00%
2023/04/21	3.3	45.11	37.1	45.52	44.25	-33.8	7,131	-0.47%
2023/04/20	4	46.16	1.1	45.79	45.55	2.9	7,194	0.04%
2023/04/19	0.2	46.30	1.2	46.52	46.25	-1	7,245	-0.01%
2023/04/18	4.1	46.38	1	46.89	46.25	3.1	7,313	0.04%
2023/04/17	1	46.70	2	46.60	46.55	-1	7,442	-0.01%
2023/04/14	13	47.35	3	47.20	46.75	10	7,485	0.13%
2023/04/13	18	47.97	5	47.47	47.15	13	7,464	0.17%
2023/04/12	5	48.22	4	48.86	49.45	1	7,295	0.01%
2023/04/11	24	48.32	26	47.88	48.40	-2	7,151	-0.03%
2023/04/10	13	46.71	4	46.58	46.45	9	7,133	0.13%
2023/04/07	8	47.68	6	48.04	47.25	2	7,124	0.03%
2023/04/06	0	0.00	3	47.05	47.05	-3	7,073	-0.04%
2023/03/31	37.6	47.57	17.2	48.07	47.40	20.4	7,123	0.29%
2023/03/30	6	46.40	8	46.90	46.60	-2	6,883	-0.03%
2023/03/29	2	45.00	0	0.00	45.30	2	6,775	0.03%
2023/03/28	1	45.30	1	45.00	45.00	0	6,792	0.00%
2023/03/27	1	46.55	10	47.33	46.40	-9	6,758	-0.13%
2023/03/24	236	47.55	4	47.64	47.55	232	6,749	3.44%	大買/鉅額交易
2023/03/23	5	46.73	17	46.66	47.25	-12	6,585	-0.18%
2023/03/22	3	44.85	0	0.00	44.60	3	6,383	0.05%
2023/03/21	0	0.00	1	44.60	44.50	-1	6,379	-0.02%
2023/03/20	2	42.60	1	42.35	43.75	1	6,379	0.02%
2023/03/16	8	42.31	2	42.55	42.20	6	6,449	0.09%
2023/03/15	3	44.20	1	44.35	43.55	2	6,491	0.03%
2023/03/14	2	43.83	0	44.30	43.75	2	6,575	0.03%
2023/03/13	5.2	44.26	2	43.80	44.80	3.2	6,666	0.05%
2023/03/10	9.1	46.26	4.1	46.36	45.50	5	6,818	0.07%
2023/03/09	12	48.61	24	48.06	47.50	-12	7,277	-0.16%
2023/03/08	4	48.56	6	48.70	48.35	-2	7,514	-0.03%
2023/03/07	0	0.00	1.1	48.48	48.35	-1.1	7,530	-0.01%
2023/03/06	0	48.25	5	48.29	48.10	-5	7,537	-0.07%
2023/03/03	5	48.13	24	48.07	48.05	-19	7,607	-0.25%
2023/03/02	1	47.15	2	47.48	47.15	-1	7,653	-0.01%
2023/03/01	0	0.00	3	47.00	46.95	-3	7,783	-0.04%
2023/02/24	3	46.87	122	46.88	47.20	-119	8,332	-1.43%	大賣/鉅額交易
2023/02/23	2.4	47.98	11.2	47.80	48.00	-8.8	8,294	-0.11%
2023/02/22	6	46.72	0	0.00	47.00	6	8,496	0.07%
2023/02/21	2	48.19	4.5	47.74	47.75	-2.5	8,597	-0.03%
2023/02/20	42	48.16	26	48.32	47.80	16	8,852	0.18%
2023/02/17	2	47.35	1	47.45	47.75	1	8,914	0.01%
2023/02/16	2	47.22	13	47.09	47.70	-11	8,979	-0.12%
2023/02/15	3	45.85	0	0.00	45.85	3	9,173	0.03%
2023/02/14	1	46.60	6	46.77	46.40	-5	9,329	-0.05%
2023/02/13	8	45.86	5	45.91	45.65	3	9,510	0.03%
2023/02/10	17	46.59	10.1	46.48	46.25	6.9	10,012	0.07%
2023/02/09	12.8	47.72	82	47.96	47.40	-69.2	10,143	-0.68%
2023/02/08	93	48.33	5.1	48.70	48.25	87.9	10,137	0.87%
2023/02/07	6	47.76	17	48.22	48.05	-11	10,081	-0.11%
2023/02/06	29	47.68	23	47.59	48.00	6	10,100	0.06%
2023/02/03	118.1	48.65	74.1	48.56	48.00	43.9	10,088	0.44%	大買/
2023/02/02	34	46.92	27.1	46.76	46.95	6.9	9,773	0.07%
2023/02/01	5	45.36	15.4	44.94	44.85	-10.4	9,861	-0.11%
2023/01/31	11	44.53	11	44.40	45.10	0	10,004	0.00%
2023/01/30	4	43.36	14	43.60	43.55	-10	9,899	-0.10%
2023/01/17	2	41.65	3	41.58	41.55	-1	9,854	-0.01%
2023/01/16	9.2	42.00	1	41.65	41.60	8.2	9,901	0.08%
2023/01/13	14	42.96	16	42.37	42.15	-2	9,912	-0.02%
2023/01/12	1.1	42.98	12	43.07	42.65	-10.9	9,879	-0.11%
2023/01/11	6	43.38	2	43.58	43.40	4	9,875	0.04%
2023/01/10	12.1	43.93	84	43.38	43.20	-71.9	9,870	-0.73%
2023/01/09	28.1	43.38	24	43.52	43.10	4.1	9,794	0.04%
2023/01/06	9.1	42.76	15	42.89	42.75	-6	9,753	-0.06%
2023/01/05	17	42.76	14	42.76	42.80	3	9,746	0.03%
2023/01/04	16	41.65	14	41.93	41.95	2	9,646	0.02%
2023/01/03	4	40.45	3	40.58	40.85	1	9,627	0.01%
2022/12/30	2	39.58	0	0.00	39.50	2	9,640	0.02%
2022/12/29	2	39.90	9	39.96	40.05	-7	9,685	-0.07%
2022/12/28	35.5	42.26	21	42.21	41.05	14.5	9,763	0.15%
2022/12/27	1.4	41.51	2	41.43	41.10	-0.6	9,651	-0.01%
2022/12/26	0	0.00	5	41.02	40.95	-5	9,696	-0.05%
2022/12/23	8	40.26	12	40.46	40.70	-4	9,735	-0.04%
2022/12/22	6	39.24	1	39.45	39.20	5	9,714	0.05%
2022/12/20	3	40.63	0	0.00	39.00	3	9,774	0.03%
2022/12/19	6	40.27	2	39.98	40.55	4	9,824	0.04%
2022/12/16	95	40.17	31	40.01	40.10	64	9,835	0.65%
2022/12/15	2	41.85	44	42.01	41.80	-42	9,794	-0.43%
2022/12/14	2.1	41.54	26	41.60	41.95	-23.9	9,811	-0.24%
2022/12/13	5	41.74	2	42.00	41.20	3	9,820	0.03%
2022/12/12	3	41.75	41.2	42.07	41.70	-38.2	9,859	-0.39%
2022/12/09	6	43.92	2	43.53	42.70	4	9,860	0.04%
2022/12/08	2	43.20	8	43.46	43.55	-6	9,829	-0.06%
2022/12/07	10	44.30	29.7	43.15	42.80	-19.7	9,854	-0.20%
2022/12/06	19	44.89	24.1	45.69	44.75	-5.1	9,804	-0.05%
2022/12/05	14	46.76	35	46.61	46.50	-21	9,717	-0.22%
2022/12/02	30	46.25	16.2	46.05	46.25	13.8	9,591	0.14%
2022/12/01	80	46.65	184.7	47.20	45.20	-104.7	9,427	-1.11%	大賣/鉅額交易
2022/11/30	509.5	44.22	394	45.21	45.30	115.5	8,980	1.29%	大買/大賣/鉅額交易
2022/11/29	7	43.49	21	43.39	43.55	-14	8,727	-0.16%
2022/11/28	5	42.81	17	42.94	42.70	-12	8,702	-0.14%
2022/11/25	16	43.24	45	43.17	42.90	-29	8,669	-0.33%
2022/11/24	77	42.66	20	42.57	43.90	57	8,568	0.67%
2022/11/23	27	42.04	14	42.04	42.25	13	8,440	0.15%
2022/11/22	58	42.36	52	42.72	41.65	6	8,306	0.07%
2022/11/21	14	40.61	14	40.50	40.45	0	7,793	0.00%
2022/11/18	56	41.37	83.5	41.44	40.60	-27.5	7,794	-0.35%
2022/11/17	19.6	40.67	11.4	40.66	40.40	8.1	7,570	0.11%
2022/11/16	30	40.33	21	39.88	40.60	9	7,472	0.12%
2022/11/15	33	38.82	50.2	39.02	39.15	-17.2	7,217	-0.24%
2022/11/14	38	39.72	2	39.70	39.45	36	7,152	0.50%
2022/11/11	18	40.46	17	39.63	38.95	1	7,086	0.01%
2022/11/10	4.2	38.38	13	38.75	38.90	-8.8	6,848	-0.13%
2022/11/09	39.3	38.53	34.1	38.55	38.80	5.2	6,755	0.08%
2022/11/08	93	38.85	69	38.86	37.55	24	6,709	0.36%
2022/11/07	37	35.72	38.8	36.51	38.25	-1.8	6,292	-0.03%
2022/11/04	5	34.94	52	34.93	34.80	-47	6,173	-0.76%
2022/11/03	4	34.50	10.4	34.11	34.85	-6.4	6,121	-0.10%
2022/11/02	18	34.95	19.1	34.97	34.75	-1.1	6,078	-0.02%
2022/11/01	12.2	34.63	9.1	34.39	34.50	3.1	6,018	0.05%
2022/10/31	96	34.92	70.1	35.01	34.80	26	5,902	0.44%
2022/10/28	131	33.75	136.3	33.55	33.95	-5.2	5,566	-0.09%	大買/大賣/
2022/10/27	86	32.48	37	32.46	32.40	49	5,176	0.95%
2022/10/25	16	31.40	0	0.00	31.25	16	4,968	0.32%
2022/10/24	0	0.00	1.7	32.17	31.85	-1.7	4,995	-0.03%
2022/10/21	2	30.75	0	30.80	30.50	2	5,021	0.04%
2022/10/20	0	31.45	0	0.00	31.70	0	5,051	0.00%
2022/10/19	0	0.00	13.7	32.82	32.10	-13.7	5,119	-0.27%
2022/10/18	7	32.83	14	32.79	32.70	-7	5,154	-0.14%
2022/10/17	21	31.10	1	30.45	32.30	20	5,289	0.38%
2022/10/14	3	31.07	4	31.70	31.70	-1	5,412	-0.02%
2022/10/13	11	31.30	13	30.00	29.25	-2	5,512	-0.04%
2022/10/12	10	31.70	1	32.10	31.75	9	5,457	0.16%
2022/10/11	2	31.70	26	31.73	31.60	-24	5,475	-0.44%
2022/10/07	81	35.00	99	35.33	34.50	-18	5,526	-0.33%
2022/10/06	54	35.18	65	35.10	35.20	-11	5,629	-0.20%
2022/10/05	73	35.94	77	36.82	34.95	-4	5,636	-0.07%
2022/10/04	33	35.71	31	36.14	35.65	2	5,617	0.04%
2022/10/03	3	35.07	5	35.29	35.60	-2	5,559	-0.04%
2022/09/30	17	34.08	0	0.00	34.10	17	5,627	0.30%
2022/09/29	25	34.27	8	34.41	33.10	17	5,738	0.30%
2022/09/28	4	33.05	6	34.61	32.60	-2	5,819	-0.03%
2022/09/27	15	35.15	2	35.00	35.70	13	5,958	0.22%
2022/09/26	4	35.41	70	35.02	34.50	-66	6,078	-1.09%
2022/09/23	7	38.35	9	38.38	37.80	-2	6,239	-0.03%
2022/09/22	2	38.35	2	38.58	39.40	0	6,308	0.00%
2022/09/21	5	38.52	4	38.25	38.50	1	6,365	0.02%
2022/09/20	26	39.58	7	39.46	39.45	19	6,477	0.29%
2022/09/19	9	38.74	2	38.73	38.80	7	6,824	0.10%
2022/09/16	0.1	41.30	43	39.95	39.65	-42.9	7,069	-0.61%
2022/09/15	1	42.00	55	42.04	41.50	-54	7,099	-0.76%
2022/09/14	4	40.99	107	41.34	41.40	-103	7,206	-1.43%	大賣/鉅額交易
2022/09/13	23.2	46.53	1	46.15	46.15	22.2	7,262	0.31%
2022/09/12	3	47.94	12	47.76	47.30	-9	7,346	-0.12%
2022/09/08	12	46.91	10	46.65	46.70	2	7,432	0.03%
2022/09/07	3	47.10	3	47.40	46.60	0	7,553	0.00%
2022/09/06	5.2	48.07	15	48.86	47.35	-9.8	7,572	-0.13%
2022/09/05	133.2	50.04	72	50.01	50.00	61.2	7,599	0.81%	大買/
2022/09/02	15	53.47	21	52.33	53.10	-6	7,636	-0.08%
2022/09/01	1	52.10	3	52.23	52.10	-2	7,613	-0.03%
2022/08/31	16	52.56	10	52.13	52.70	6	7,630	0.08%
2022/08/30	51	50.83	5	51.96	51.90	46	7,728	0.60%
2022/08/29	8	49.80	2	50.25	50.00	6	7,732	0.08%
2022/08/26	1	52.90	5	52.80	52.20	-4	7,805	-0.05%
2022/08/25	1	52.50	7	52.37	52.00	-6	8,220	-0.07%
2022/08/24	0	0.00	1	52.10	51.20	-1	8,305	-0.01%
2022/08/23	13	51.21	1	52.00	52.30	12	8,552	0.14%
2022/08/22	1	51.00	5	51.56	51.60	-4	8,669	-0.05%
2022/08/19	16.1	52.66	8	52.21	51.50	8.1	8,818	0.09%
2022/08/18	1.1	52.17	23	51.84	51.70	-21.9	8,915	-0.25%
2022/08/17	15	51.47	0	0.00	51.30	15	9,106	0.16%
2022/08/16	9.1	51.52	4	52.25	51.50	5.1	9,326	0.05%
2022/08/15	19.1	52.02	25	51.72	52.10	-5.9	9,447	-0.06%
2022/08/12	4	48.68	16	48.77	49.40	-12	9,588	-0.13%
2022/08/11	29	47.92	10	48.86	47.15	19	9,883	0.19%
2022/08/10	4	47.54	5	47.80	47.25	-1	10,563	-0.01%
2022/08/09	3	49.00	6	49.01	48.55	-3	10,981	-0.03%
2022/08/08	4	47.30	22	47.43	48.45	-18	11,091	-0.16%
2022/08/05	9	48.36	4	48.40	48.30	5	11,205	0.04%
2022/08/04	0	0.00	18	47.45	47.65	-18	11,322	-0.16%
2022/08/03	5	48.66	6	48.74	47.95	-1	11,415	-0.01%
2022/08/02	5	49.73	62	49.50	49.85	-57	11,556	-0.49%
2022/08/01	2	51.80	0	0.00	51.80	2	11,645	0.02%
2022/07/29	3	51.57	3	51.67	51.30	0	11,832	0.00%
2022/07/28	8	51.59	7	51.59	50.50	1	12,076	0.01%
2022/07/27	4	50.70	13	50.70	51.80	-9	12,067	-0.07%
2022/07/26	18	51.64	1	50.60	50.60	17	12,082	0.14%
2022/07/25	8.1	53.29	11	53.65	53.10	-2.9	12,159	-0.02%
2022/07/22	40.7	55.01	288	53.75	53.50	-247.3	12,203	-2.03%	大賣/鉅額交易
2022/07/21	113.2	54.49	104	54.56	54.60	9.2	12,211	0.08%	大買/大賣/
2022/07/20	16.3	53.42	19	53.52	52.80	-2.7	12,141	-0.02%
2022/07/19	2	51.45	2	51.45	51.20	0	12,121	0.00%
2022/07/18	12	51.74	14	51.58	51.60	-2	12,265	-0.02%
2022/07/15	47	50.57	21	50.42	50.90	26	12,369	0.21%
2022/07/14	37	47.85	19	49.92	49.85	18	12,392	0.15%
2022/07/13	22	47.37	20	48.55	47.30	2	12,370	0.02%
2022/07/12	25	47.16	55	46.88	46.40	-30	12,471	-0.24%
2022/07/11	1	50.50	24.8	49.75	49.55	-23.8	12,595	-0.19%
2022/07/08	44	51.44	59	51.10	50.20	-15	12,660	-0.12%
2022/07/07	26	48.69	42	49.13	49.85	-16	12,593	-0.13%
2022/07/06	10.1	48.60	381.5	48.05	47.05	-371.5	12,540	-2.96%	大賣/鉅額交易
2022/07/05	96	50.00	51.6	49.08	49.85	44.4	12,587	0.35%
2022/07/04	25	49.75	1.3	49.48	48.70	23.8	12,456	0.19%
2022/07/01	29	51.98	94	52.30	49.50	-65	12,473	-0.52%
2022/06/30	7	56.46	13	55.44	55.00	-6	12,261	-0.05%
2022/06/29	22.4	57.87	9.8	57.38	57.90	12.6	12,205	0.10%
2022/06/28	16	60.04	52	59.93	59.30	-36	12,197	-0.30%
2022/06/27	48	62.33	46.2	61.99	61.60	1.8	12,393	0.01%
2022/06/24	556	59.42	33	59.65	59.30	523	12,246	4.27%	大買/鉅額交易
2022/06/23	13	56.23	26	56.24	55.80	-13	12,032	-0.11%
2022/06/22	15	58.16	13	57.49	56.30	2	12,226	0.02%
2022/06/21	86.1	59.14	9	58.89	59.70	77.1	12,337	0.62%
2022/06/20	21	60.60	10.5	59.34	57.80	10.5	12,706	0.08%
2022/06/17	17	61.69	10	61.55	62.90	7	12,700	0.06%
2022/06/16	22	63.51	14.5	63.27	62.00	7.5	12,794	0.06%
2022/06/15	12	64.70	15.1	64.08	63.90	-3	12,834	-0.02%
2022/06/14	33	63.29	8.3	64.22	64.60	24.7	13,111	0.19%
2022/06/13	38	64.51	64.7	64.60	63.80	-26.7	13,131	-0.20%
2022/06/10	14	67.20	13	67.18	67.40	1	13,181	0.01%
2022/06/09	9	68.44	2.1	68.50	68.40	6.9	13,263	0.05%
2022/06/08	47	69.28	25	69.57	69.10	22	13,355	0.16%
2022/06/07	43	68.47	107	68.22	68.40	-64	13,423	-0.48%	大賣/
2022/06/06	51	69.09	13.5	68.97	68.90	37.5	13,620	0.28%
2022/06/02	61.2	71.43	121.1	71.63	70.40	-59.9	13,962	-0.43%	大賣/
2022/06/01	24	69.69	13.1	69.75	69.30	10.9	13,802	0.08%
2022/05/31	9	69.98	27.5	69.52	68.90	-18.5	14,118	-0.13%
2022/05/30	14	68.86	46.2	69.21	68.60	-32.2	14,668	-0.22%
2022/05/27	51	68.49	54	68.70	68.30	-3	14,961	-0.02%
2022/05/26	10	67.44	4.5	66.81	66.60	5.5	14,941	0.04%
2022/05/25	78	67.88	75	67.89	67.80	3	15,077	0.02%
2022/05/24	48	66.76	47	66.68	65.80	1	15,192	0.01%
2022/05/23	20	69.05	3	68.53	68.00	17	15,277	0.11%
2022/05/20	51.2	68.75	27.3	68.61	68.10	23.9	15,435	0.15%
2022/05/19	177	69.17	67	67.53	70.00	110	15,942	0.69%	大買/鉅額交易
2022/05/18	126	69.08	114.7	68.50	67.20	11.3	16,525	0.07%	大買/大賣/
2022/05/17	49.3	64.58	48	66.26	68.30	1.3	16,955	0.01%
2022/05/16	28	63.68	6	62.82	62.10	22	16,809	0.13%
2022/05/13	22	61.45	22.5	61.71	61.90	-0.5	16,839	0.00%
2022/05/12	16	60.40	10.8	59.81	59.00	5.2	16,891	0.03%
2022/05/11	15	60.37	75	59.96	59.90	-60	17,012	-0.35%
2022/05/10	31	61.98	22	61.29	62.00	9	17,418	0.05%
2022/05/09	42.1	64.06	21	64.47	62.70	21.1	17,530	0.12%
2022/05/06	54.1	66.40	16	65.67	66.80	38.1	17,569	0.22%
2022/05/05	79	67.34	34	67.14	67.90	45	17,534	0.26%
2022/05/04	26	63.78	19.2	63.38	63.00	6.8	17,352	0.04%
2022/05/03	21.2	62.82	17	62.44	63.70	4.2	17,458	0.02%
2022/04/29	22.1	64.24	12	62.74	61.80	10.1	17,637	0.06%
2022/04/28	16	61.21	14	61.36	60.60	2	17,631	0.01%
2022/04/27	22.5	59.11	10	59.04	60.70	12.5	17,644	0.07%
2022/04/26	6	64.18	16	64.39	62.00	-10	17,537	-0.06%
2022/04/25	5	63.82	24	63.85	64.10	-19	17,601	-0.11%
2022/04/22	18	67.48	12	68.07	67.20	6	17,733	0.03%
2022/04/21	14.2	67.73	13	67.80	70.00	1.2	17,835	0.01%
2022/04/20	11.1	64.81	9	65.46	66.10	2.1	17,915	0.01%
2022/04/19	8.1	66.48	40.5	66.23	64.40	-32.5	18,028	-0.18%
2022/04/18	13	64.98	16.1	65.27	66.00	-3.1	18,329	-0.02%
2022/04/15	38.6	66.42	47.1	66.97	65.50	-8.6	18,381	-0.05%
2022/04/14	21	71.22	9	70.66	70.30	12	18,490	0.06%
2022/04/13	3.1	72.37	3	72.20	72.00	0.1	18,664	0.00%
2022/04/12	20.1	70.58	14	70.09	71.10	6.1	18,955	0.03%
2022/04/11	81.2	73.40	29.9	72.43	70.60	51.3	19,130	0.27%
2022/04/08	11.2	75.49	71	74.67	74.90	-59.8	19,137	-0.31%
2022/04/07	20.2	77.06	18	76.19	74.60	2.2	19,217	0.01%
2022/04/06	7	79.67	3	79.57	79.50	4	19,293	0.02%
2022/04/01	7	80.17	6	80.28	81.00	1	19,567	0.01%
2022/03/31	7	82.16	10	81.77	80.50	-3	19,790	-0.02%
2022/03/30	21	84.40	32	84.93	83.00	-11	20,213	-0.05%
2022/03/29	38.2	83.55	38	83.74	83.50	0.2	20,437	0.00%
2022/03/28	24	80.17	13	80.59	81.60	11	21,423	0.05%
2022/03/25	33	82.49	337	82.33	80.90	-304	22,329	-1.36%	大賣/鉅額交易
2022/03/24	341.5	83.92	27	83.46	84.00	314.5	23,498	1.34%	大買/鉅額交易
2022/03/23	128	83.08	43	83.17	83.00	85	24,950	0.34%	大買/
2022/03/22	15	79.36	16	79.87	80.30	-1	26,654	0.00%
2022/03/21	19	79.50	28	79.69	79.40	-9	28,217	-0.03%
2022/03/18	35	78.42	28	78.50	78.90	7	28,579	0.02%
2022/03/17	68.5	77.37	85	78.41	78.80	-16.5	28,921	-0.06%
2022/03/16	7	74.43	20	74.54	73.70	-13	29,336	-0.04%
2022/03/15	20.1	74.75	48.1	74.51	73.40	-28	31,129	-0.09%
2022/03/14	19.1	77.63	53	77.56	77.70	-34	31,368	-0.11%
2022/03/11	12	78.13	47	77.80	77.60	-35	31,698	-0.11%
2022/03/10	59	79.32	19.1	79.24	78.60	39.9	31,936	0.13%
2022/03/09	77.1	76.25	44.6	76.35	76.50	32.5	32,439	0.10%
2022/03/08	58.3	76.66	93	76.66	74.00	-34.7	32,770	-0.11%
2022/03/07	75	80.25	95	80.20	79.40	-20	32,888	-0.06%
2022/03/04	60	86.91	68	86.37	85.10	-8	33,745	-0.02%
2022/03/03	102.2	87.59	140.1	87.27	85.90	-38	33,963	-0.11%	大買/大賣/
2022/03/02	58.1	83.34	62.1	84.05	85.40	-4	33,910	-0.01%
2022/03/01	12.2	81.28	16	81.43	82.20	-3.8	34,540	-0.01%
2022/02/25	35.2	79.98	12	79.85	78.80	23.2	35,296	0.07%
2022/02/24	114.1	78.42	117	79.07	77.60	-2.9	35,937	-0.01%	大買/大賣/
2022/02/23	46.1	82.54	39	82.49	83.10	7.1	35,821	0.02%
2022/02/22	50.2	82.47	39	82.48	80.80	11.2	35,758	0.03%
2022/02/21	210	87.74	260.1	87.43	85.00	-50.1	35,579	-0.14%	大買/大賣/
2022/02/18	205.1	86.16	142	86.81	87.90	63	34,946	0.18%	大買/大賣/
2022/02/17	180.1	84.21	107.2	84.20	84.40	72.9	34,383	0.21%	大買/大賣/
2022/02/16	31	79.87	33	80.81	81.90	-2	33,448	-0.01%
2022/02/15	27	75.07	40	76.11	74.50	-13	33,416	-0.04%
2022/02/14	50	77.28	70	77.28	76.50	-20	33,624	-0.06%
2022/02/11	31	81.07	20.1	81.25	80.80	10.9	33,718	0.03%
2022/02/10	54	81.19	52	81.60	81.60	2	33,827	0.01%
2022/02/09	36	77.41	58	77.05	77.80	-22	33,619	-0.07%
2022/02/08	36.2	75.06	5	73.92	76.00	31.2	33,705	0.09%
2022/02/07	14	71.89	21	71.36	73.00	-7	36,036	-0.02%
2022/01/26	20.3	71.49	15	70.94	70.80	5.3	38,056	0.01%
2022/01/25	33.1	72.77	8	72.11	70.70	25.1	39,434	0.06%
2022/01/24	11.1	72.69	13	72.10	73.90	-1.9	39,393	0.00%
2022/01/21	30.2	75.29	51	75.66	74.30	-20.8	40,412	-0.05%
2022/01/20	5	78.82	7	78.86	78.10	-2	41,216	0.00%
2022/01/19	6	77.85	3	77.57	78.80	3	42,442	0.01%
2022/01/18	26	79.53	16	79.44	78.50	10	44,432	0.02%
2022/01/17	106	78.78	6	78.95	79.50	100	45,506	0.22%	大買/
2022/01/14	8	75.86	80	75.29	76.90	-72	46,498	-0.15%
2022/01/13	7	76.94	26	77.27	76.70	-19	48,107	-0.04%
2022/01/12	14.2	78.60	11	78.25	78.30	3.2	48,652	0.01%
2022/01/11	26.1	78.33	26.1	78.50	77.50	0	48,746	0.00%
2022/01/10	19	81.48	32.5	81.25	81.30	-13.5	48,443	-0.03%
2022/01/07	34.1	83.67	40.1	82.02	81.30	-6.1	48,328	-0.01%
2022/01/06	9.6	85.43	8.1	84.74	86.00	1.5	48,177	0.00%
2022/01/05	76.5	85.37	69	85.93	84.40	7.5	48,157	0.02%
2022/01/04	46	91.33	46	89.52	88.10	0	48,013	0.00%
2022/01/03	29	90.78	14	90.49	91.90	15	48,235	0.03%
2021/12/30	25.1	91.22	24	90.51	90.40	1.1	48,191	0.00%
2021/12/29	21	90.80	32.3	90.88	91.50	-11.3	48,315	-0.02%
2021/12/28	40	91.41	129	90.76	90.60	-89	48,344	-0.18%	大賣/
2021/12/27	26	92.79	16	93.28	92.10	10	48,372	0.02%
2021/12/24	67	93.53	64	93.27	92.40	3	48,445	0.01%
2021/12/23	56	93.16	72.3	93.34	93.20	-16.3	48,136	-0.03%
2021/12/22	271	96.54	250	96.04	93.20	21	47,821	0.04%	大買/大賣/
2021/12/21	112.1	94.69	90	94.69	94.50	22.1	46,950	0.05%	大買/
2021/12/20	207	94.93	201.2	94.11	92.20	5.8	46,584	0.01%	大買/大賣/
2021/12/17	236.3	94.40	260	95.63	91.90	-23.7	45,674	-0.05%	大買/大賣/
2021/12/16	284	96.22	325.7	96.58	99.90	-41.7	44,484	-0.09%	大買/大賣/
2021/12/15	527.3	88.15	520.3	89.35	90.90	7	42,683	0.02%	大買/大賣/
2021/12/14	237.2	83.09	151	82.59	83.30	86.2	41,401	0.21%	大買/大賣/
2021/12/13	117.6	83.47	75	82.85	82.20	42.6	41,340	0.10%	大買/
2021/12/10	159.1	87.80	154	87.99	85.10	5.1	40,959	0.01%	大買/大賣/
2021/12/09	542.1	90.05	523.1	90.63	87.90	19	40,319	0.05%	大買/大賣/
2021/12/08	45.1	85.65	57	86.16	84.50	-11.9	38,530	-0.03%
2021/12/07	185	87.37	195	85.36	85.00	-10	38,521	-0.03%	大買/大賣/
2021/12/06	85.5	86.07	88.2	86.06	86.30	-2.7	38,274	-0.01%
2021/12/03	310.2	86.69	243.2	88.36	87.60	67	38,237	0.18%	大買/大賣/
2021/12/02	69.2	87.48	312	85.44	84.20	-242.8	38,006	-0.64%	大賣/鉅額交易
2021/12/01	369	88.49	162	88.95	90.00	207	37,940	0.55%	大買/大賣/鉅額交易
2021/11/30	171	89.73	140.5	90.33	87.30	30.5	38,752	0.08%	大買/大賣/
2021/11/29	52.1	83.76	45	82.16	85.50	7.1	39,393	0.02%
2021/11/26	58.5	84.05	122.1	83.20	83.60	-63.5	39,293	-0.16%	大賣/
2021/11/25	186	91.22	114.3	89.97	86.60	71.8	38,770	0.19%	大買/大賣/
2021/11/24	168.3	89.20	172.1	88.74	87.50	-3.8	37,925	-0.01%	大買/大賣/
2021/11/23	176.7	92.76	215	93.20	90.90	-38.4	37,256	-0.10%	大買/大賣/
2021/11/22	14.1	100.56	62.6	99.99	101.00	-48.5	36,538	-0.13%
2021/11/19	30.2	96.55	19.2	96.13	97.80	11	36,553	0.03%
2021/11/18	10	93.04	28	92.76	91.50	-18	36,690	-0.05%
2021/11/17	45.6	89.43	7.4	89.09	90.10	38.2	36,818	0.10%
2021/11/16	63.4	89.32	53.6	88.79	90.00	9.8	36,964	0.03%
2021/11/15	19	82.17	40.2	80.76	82.00	-21.2	37,188	-0.06%
2021/11/12	40	79.58	33	79.58	81.50	7	37,436	0.02%
2021/11/11	49.7	77.25	84.8	76.20	76.20	-35.1	37,598	-0.09%
2021/11/10	22	82.14	35	82.61	82.50	-13	37,702	-0.03%
2021/11/09	68.6	81.42	98.1	80.89	80.50	-29.6	37,964	-0.08%
2021/11/08	77	79.02	40.1	80.12	82.50	36.9	37,930	0.10%
2021/11/05	73.6	73.03	82.3	73.42	75.80	-8.7	38,188	-0.02%
2021/11/04	533	78.82	548.2	78.51	75.00	-15.2	38,440	-0.04%	大買/大賣/
2021/11/03	252.9	72.95	142.9	72.33	77.80	110	36,561	0.30%	大買/大賣/鉅額交易
2021/11/02	250.2	71.39	261.7	70.59	71.80	-11.5	34,760	-0.03%	大買/大賣/
2021/11/01	13	65.30	44	65.30	65.30	-31	33,725	-0.09%
2021/10/29	218	58.44	531.8	57.91	59.40	-313.8	34,515	-0.91%	大買/大賣/鉅額交易
2021/10/28	156.1	55.25	141.9	54.39	54.00	14.2	33,702	0.04%	大買/大賣/
2021/10/27	254.1	54.70	366.3	54.73	54.80	-112.2	33,550	-0.33%	大買/大賣/鉅額交易
2021/10/26	271.4	54.39	507.3	54.01	53.30	-235.9	33,331	-0.71%	大買/大賣/鉅額交易
2021/10/25	329.1	52.36	171.5	52.02	51.90	157.6	32,523	0.48%	大買/大賣/鉅額交易
2021/10/22	404.1	50.55	225.6	49.80	49.25	178.5	32,386	0.55%	大買/大賣/鉅額交易
2021/10/21	708.1	49.69	384.6	49.74	50.10	323.5	31,665	1.02%	大買/大賣/鉅額交易
2021/10/20	287.2	45.93	363	46.47	47.80	-75.8	30,731	-0.25%	大買/大賣/
2021/10/19	163	44.32	167.2	44.70	43.70	-4.2	31,667	-0.01%	大買/大賣/
2021/10/18	8	42.18	8	42.72	42.35	0	32,925	0.00%
2021/10/15	18	41.94	8	41.85	41.70	10	33,757	0.03%
2021/10/14	63	40.84	15	41.34	40.90	48	34,392	0.14%
2021/10/13	77	42.60	80.5	42.28	41.25	-3.5	34,686	-0.01%
2021/10/12	28	44.03	19	44.19	44.35	9	35,497	0.03%
2021/10/08	120.4	44.92	151	44.72	44.00	-30.6	37,557	-0.08%	大買/大賣/
2021/10/07	7.2	41.54	6	41.92	41.90	1.2	37,643	0.00%
2021/10/06	12	40.57	8	40.94	40.10	4	37,892	0.01%
2021/10/05	23.1	40.04	27	39.64	41.40	-3.9	38,082	-0.01%
2021/10/04	81.2	40.29	63.3	40.72	39.00	17.9	38,070	0.05%
2021/10/01	57.6	43.97	78	43.74	42.50	-20.4	38,249	-0.05%
2021/09/30	103	44.67	48	44.28	45.55	55	38,951	0.14%	大買/
2021/09/29	21.1	44.54	28	44.54	43.90	-6.9	40,389	-0.02%
2021/09/28	41	46.52	51	46.50	45.95	-10	40,608	-0.02%
2021/09/27	97	47.08	88	47.51	47.50	9	40,485	0.02%
2021/09/24	90	46.65	112.7	46.60	47.40	-22.7	40,029	-0.06%	大賣/
2021/09/23	104.2	46.41	115	46.49	45.30	-10.8	39,699	-0.03%	大買/大賣/
2021/09/22	60.1	44.87	55	44.88	45.00	5.1	39,650	0.01%
2021/09/17	48.1	44.16	53	44.34	44.60	-4.9	39,727	-0.01%
2021/09/16	56	43.97	66	44.06	43.70	-10	39,486	-0.03%
2021/09/15	17	42.03	8	41.72	41.65	9	39,011	0.02%
2021/09/14	22	43.38	25	43.57	43.00	-3	39,015	-0.01%
2021/09/13	48	43.82	49	43.85	43.75	-1	38,950	0.00%
2021/09/10	70	44.45	61.5	44.34	44.40	8.5	38,865	0.02%
2021/09/09	72.6	42.58	55	42.71	43.05	17.6	38,532	0.05%
2021/09/08	79	42.68	101.1	42.66	42.65	-22	38,393	-0.06%	大賣/
2021/09/07	134.1	42.73	103.3	43.30	41.95	30.8	38,114	0.08%	大買/大賣/
2021/09/06	53.5	46.23	115	46.16	44.65	-61.5	37,693	-0.16%	大賣/
2021/09/03	617.9	47.16	721.3	47.12	47.75	-103.4	37,222	-0.28%	大買/大賣/鉅額交易
2021/09/02	653.6	46.27	494.6	46.56	44.40	159	35,997	0.44%	大買/大賣/鉅額交易
2021/09/01	219.6	43.52	276.1	43.93	46.00	-56.4	34,383	-0.16%	大買/大賣/
2021/08/31	108	41.16	73	41.33	41.85	35	33,858	0.10%	大買/
2021/08/30	42.2	40.84	42	40.67	41.00	0.2	33,717	0.00%
2021/08/27	41	39.50	98	39.91	39.30	-57	33,513	-0.17%
2021/08/26	9	41.06	3	40.63	40.65	6	33,343	0.02%
2021/08/25	15	41.78	24	41.88	41.75	-9	33,178	-0.03%
2021/08/24	40	41.85	26	42.78	41.10	14	33,030	0.04%
2021/08/23	41	42.08	18	42.32	41.90	23	32,748	0.07%
2021/08/20	21	40.69	22	40.82	41.25	-1	32,606	0.00%
2021/08/19	159	41.81	149	41.71	39.70	10	32,280	0.03%	大買/大賣/
2021/08/18	71	38.26	73	38.50	41.45	-2	31,676	-0.01%
2021/08/17	58.1	39.10	151	38.97	37.70	-92.9	31,272	-0.30%	大賣/
2021/08/16	181	39.76	130	39.96	40.85	51	30,935	0.16%	大買/大賣/
2021/08/13	111	41.44	198	41.30	40.15	-87	30,465	-0.29%	大買/大賣/
2021/08/12	104	44.52	56	44.41	44.60	48	29,937	0.16%	大買/
2021/08/11	99.1	44.94	65	43.88	43.70	34.1	29,652	0.12%
2021/08/10	169.1	47.82	123	47.74	47.00	46.1	29,092	0.16%	大買/大賣/
2021/08/09	91	47.68	210	47.72	46.75	-119	28,531	-0.42%	大賣/鉅額交易
2021/08/06	42.1	51.51	111	51.38	50.30	-68.9	27,954	-0.25%	大賣/
2021/08/05	59	51.98	30	52.01	51.60	29	27,647	0.10%
2021/08/04	158.5	52.06	318	51.80	52.10	-159.5	27,390	-0.58%	大買/大賣/鉅額交易
2021/08/03	86.5	50.60	114.1	50.31	50.00	-27.6	26,617	-0.10%	大賣/
2021/08/02	197	50.88	135.4	51.09	51.20	61.6	26,334	0.23%	大買/大賣/
2021/07/30	288.1	50.15	196	50.42	49.30	92.1	25,659	0.36%	大買/大賣/
2021/07/29	277	48.67	329.6	49.07	48.35	-52.6	24,635	-0.21%	大買/大賣/
2021/07/28	417	49.04	399.3	49.53	48.35	17.7	23,531	0.08%	大買/大賣/
2021/07/27	133.4	53.55	93.1	53.43	53.70	40.3	22,725	0.18%	大買/
2021/07/26	320	47.97	288.5	47.96	48.90	31.5	22,499	0.14%	大買/大賣/
2021/07/23	559.2	46.84	594.9	46.79	45.50	-35.7	21,927	-0.16%	大買/大賣/
2021/07/22	333.9	44.34	242.6	44.28	45.85	91.2	20,763	0.44%	大買/大賣/
2021/07/21	362.2	40.61	444	40.87	41.70	-81.7	19,908	-0.41%	大買/大賣/
2021/07/20	75	38.61	73	38.85	37.95	2	19,913	0.01%
2021/07/19	128.1	38.21	90	38.45	37.65	38.1	19,397	0.20%	大買/
2021/07/16	155.2	38.66	241.4	38.76	38.20	-86.2	19,134	-0.45%	大買/大賣/
2021/07/15	508	36.73	484	37.22	38.10	24	18,300	0.13%	大買/大賣/
2021/07/14	110.3	34.65	143	35.09	35.75	-32.7	16,131	-0.20%	大買/大賣/
2021/07/13	39.2	33.54	55	33.66	32.50	-15.8	15,611	-0.10%
2021/07/12	70	34.80	62.2	34.53	33.40	7.8	15,289	0.05%
2021/07/09	40	33.81	63.5	33.94	34.00	-23.5	14,899	-0.16%
2021/07/08	64	34.60	49.2	34.97	34.00	14.8	14,827	0.10%
2021/07/07	107.1	34.63	84	34.71	35.10	23.1	14,547	0.16%	大買/
2021/07/06	233.3	34.06	191.1	34.36	34.70	42.2	13,853	0.30%	大買/大賣/
2021/07/05	211	30.92	240	31.55	31.90	-29	12,818	-0.23%	大買/大賣/
2021/07/02	121	29.19	153	28.95	29.00	-32	12,647	-0.25%	大買/大賣/
2021/07/01	91	28.61	229	28.22	28.30	-138	12,890	-1.07%	大賣/鉅額交易
2021/06/30	36	28.63	47	28.84	28.90	-11	12,945	-0.08%
2021/06/29	68	29.09	65.1	29.28	28.60	2.9	13,017	0.02%
2021/06/28	290.1	28.58	76.5	28.36	29.25	213.6	12,711	1.68%	大買/鉅額交易
2021/06/25	6	26.79	22	26.95	26.60	-16	12,251	-0.13%
2021/06/24	3	25.68	10	25.73	25.65	-7	12,114	-0.06%
2021/06/23	19	26.16	51	26.00	25.95	-32	12,149	-0.26%
2021/06/22	2	25.63	1.9	25.26	25.10	0.1	12,156	0.00%
2021/06/21	59	26.25	10	25.75	25.70	49	12,131	0.40%
2021/06/18	10	27.20	5	27.07	26.80	5	12,212	0.04%
2021/06/17	2	26.95	13	26.98	27.00	-11	12,184	-0.09%
2021/06/16	61	26.75	8	26.00	26.00	53	12,135	0.44%
2021/06/15	4	26.94	3	26.92	26.85	1	12,105	0.01%
2021/06/11	0	0.00	10	26.62	26.45	-10	12,121	-0.08%
2021/06/10	0	0.00	5	26.97	26.25	-5	12,153	-0.04%
2021/06/09	32	26.95	38	26.95	26.95	-6	12,165	-0.05%
2021/06/08	1	26.50	15	26.37	26.40	-14	11,988	-0.12%
2021/06/07	4	26.46	0	0.00	25.85	4	11,947	0.03%
2021/06/04	1	25.90	4	26.10	26.10	-3	11,855	-0.03%
2021/06/03	14	26.05	28.1	26.26	25.95	-14.1	11,841	-0.12%
2021/06/02	3	26.28	14	25.61	25.55	-11	11,831	-0.09%
2021/06/01	41	26.59	15	26.43	26.20	26	11,793	0.22%
2021/05/31	19	26.21	7	26.01	26.50	12	11,751	0.10%
2021/05/28	12	25.57	7	25.80	25.55	5	11,981	0.04%
2021/05/27	0	0.00	5	23.90	24.30	-5	11,942	-0.04%
2021/05/26	20	23.98	0	0.00	23.75	20	11,945	0.17%
2021/05/25	2	23.85	14	24.09	23.60	-12	11,982	-0.10%
2021/05/24	1	23.25	9	22.81	23.25	-8	12,050	-0.07%
2021/05/21	7	21.73	10	21.93	21.95	-3	11,999	-0.03%
2021/05/20	3	21.80	0	0.00	21.35	3	12,096	0.02%
2021/05/19	9	22.07	4	22.10	22.10	5	12,097	0.04%
2021/05/18	1	21.75	19	20.96	21.80	-18	12,151	-0.15%
2021/05/17	2	20.93	8	20.69	19.90	-6	12,151	-0.05%
2021/05/14	0	0.00	5	22.00	22.10	-5	12,055	-0.04%
2021/05/13	11	21.39	29	21.20	22.50	-18	11,986	-0.15%
2021/05/12	8	23.56	19.1	22.95	22.75	-11.1	11,919	-0.09%
2021/05/11	23	25.82	243	25.48	25.25	-220	11,737	-1.87%	大賣/鉅額交易
2021/05/10	17	28.06	29	28.36	27.80	-12	11,608	-0.10%
2021/05/07	99	27.09	18	27.00	27.20	81	11,453	0.71%
2021/05/06	168	25.70	91	25.58	25.60	77	11,383	0.68%	大買/
2021/05/05	8	26.09	179	26.45	25.00	-171	11,293	-1.51%	大賣/鉅額交易
2021/05/04	139	27.14	576	26.26	26.20	-437	11,135	-3.92%	大買/大賣/鉅額交易
2021/05/03	65	29.85	43	28.95	28.85	22	10,869	0.20%
2021/04/29	157	30.90	70	30.74	30.60	87	10,593	0.82%	大買/
2021/04/28	136	32.18	103.7	32.21	31.80	32.3	10,243	0.32%	大買/大賣/
2021/04/27	234	30.78	140	30.88	30.55	94	9,693	0.97%	大買/大賣/
2021/04/26	299	29.37	110	29.22	29.75	189	8,976	2.11%	大買/大賣/鉅額交易
2021/04/23	27	26.81	15	26.63	27.05	12	8,051	0.15%
2021/04/22	191	26.52	28	26.92	25.20	163	7,897	2.06%	大買/鉅額交易
2021/04/21	73	26.73	25	26.52	26.75	48	7,743	0.62%
2021/04/20	7	25.16	22	25.81	25.65	-15	7,542	-0.20%
2021/04/19	15	25.07	12	24.97	24.90	3	7,507	0.04%
2021/04/16	16	25.25	4	25.01	24.90	12	7,506	0.16%
2021/04/15	18	24.93	15	25.04	25.20	3	7,505	0.04%
2021/04/14	32	24.86	10	24.98	24.65	22	7,507	0.29%
2021/04/13	51	26.98	46	26.68	25.65	5	7,429	0.07%
2021/04/12	84	28.27	25.3	28.60	27.60	58.8	7,244	0.81%
2021/04/09	88	27.75	51.1	27.43	27.35	36.9	7,006	0.53%
2021/04/08	46	26.29	170	26.02	26.10	-124	6,539	-1.90%	大賣/鉅額交易
2021/04/07	337	25.82	260	25.84	26.90	77	6,411	1.20%	大買/大賣/
2021/04/06	38	25.11	18	24.60	24.55	20	6,453	0.31%
2021/04/01	326	23.96	155	24.37	24.40	171	6,650	2.57%	大買/大賣/鉅額交易
2021/03/31	42	23.29	24	23.42	23.05	18	6,498	0.28%
2021/03/30	7	22.74	0	0.00	22.70	7	6,570	0.11%
2021/03/29	10	22.55	20	22.40	22.40	-10	6,634	-0.15%
2021/03/26	2	22.75	99	22.48	22.40	-97	6,809	-1.42%
2021/03/25	11	23.30	20	23.32	22.75	-9	6,999	-0.13%
2021/03/24	10	23.50	10.5	23.31	23.30	-0.5	7,068	-0.01%
2021/03/23	20	24.00	23	24.20	23.70	-3	7,298	-0.04%
2021/03/22	25	23.85	5	23.94	23.80	20	7,206	0.28%
2021/03/19	13	23.67	7	23.61	23.75	6	7,246	0.08%
2021/03/18	6	23.75	22	23.98	23.60	-16	7,317	-0.22%
2021/03/17	31	23.78	70	23.96	23.60	-39	7,592	-0.51%
2021/03/16	38	23.66	2	23.70	23.60	36	7,732	0.47%
2021/03/15	112	23.63	54	23.41	24.20	58	7,843	0.74%	大買/
2021/03/12	5	22.35	35	22.36	22.35	-30	8,293	-0.36%
2021/03/11	2	22.20	1	22.30	22.50	1	8,751	0.01%
2021/03/10	2	22.32	3	22.15	22.00	-1	8,925	-0.01%
2021/03/09	0	22.07	0	0.00	22.05	0	9,104	0.00%
2021/03/08	5	22.80	0	0.00	22.00	5	9,446	0.05%
2021/03/05	0	22.91	0	0.00	22.50	0	9,853	0.00%
2021/03/04	9	23.08	0	0.00	22.80	9	10,065	0.09%
2021/03/03	127	23.81	115.1	24.86	23.15	12	10,324	0.12%	大買/大賣/
2021/03/02	40	25.30	1.5	25.30	25.30	38.4	10,218	0.38%
2021/02/26	5	23.10	41	23.00	23.00	-36	10,230	-0.35%
2021/02/25	37	23.65	17	23.89	23.55	20	10,884	0.18%
2021/02/24	157	24.33	149	24.23	24.25	8	10,966	0.07%	大買/大賣/
2021/02/23	4	23.52	4	23.53	23.40	0	10,839	0.00%
2021/02/22	4	23.50	11	23.92	23.90	-7	10,788	-0.06%
2021/02/19	85	22.71	7	23.09	23.10	78	10,673	0.73%
2021/02/18	3	22.83	3	23.00	22.85	0	10,663	0.00%
2021/02/17	4	22.51	4	22.21	22.45	0	10,550	0.00%
2021/02/04	2	21.15	0	0.00	20.95	2	10,468	0.02%
2021/02/03	0	20.95	6	21.27	21.05	-6	10,451	-0.06%
2021/02/02	0	0.00	1	20.60	20.60	-1	10,454	-0.01%
2021/02/01	1	19.70	1	19.95	20.05	0	10,433	0.00%
2021/01/29	1	20.80	0	0.00	20.60	1	10,480	0.01%
2021/01/28	26	21.94	26	21.98	21.40	0	10,481	0.00%
2021/01/27	2	21.33	12	21.42	21.85	-10	10,410	-0.10%
2021/01/26	0	0.00	1	21.20	21.10	-1	10,385	-0.01%
2021/01/25	0	0.00	1	21.35	21.50	-1	10,372	-0.01%
2021/01/22	5	20.70	0	0.00	21.25	5	10,346	0.05%
2021/01/21	2.5	21.41	1	21.45	20.85	1.5	10,308	0.01%
2021/01/20	4	21.33	0.5	21.15	21.00	3.5	10,282	0.03%
2021/01/19	40	22.10	42	22.13	22.00	-2	10,310	-0.02%
2021/01/18	7	21.21	6	21.09	21.50	1	10,283	0.01%
2021/01/15	7	22.06	60	22.49	21.90	-53	10,273	-0.52%
2021/01/14	2	22.85	0	0.00	23.25	2	10,208	0.02%
2021/01/13	5	21.85	1	22.50	22.65	4	10,221	0.04%
2021/01/12	2	21.88	0	0.00	21.75	2	10,497	0.02%
2021/01/11	8	22.21	1	22.50	22.80	7	10,476	0.07%
2021/01/08	1	23.10	38.2	22.53	22.50	-37.2	10,420	-0.36%
2021/01/07	2	22.93	10	22.99	23.00	-8	10,327	-0.08%
2021/01/06	13	23.12	3	22.78	22.75	10	10,263	0.10%
2021/01/05	12	23.68	0	0.00	23.70	12	10,140	0.12%
2021/01/04	11	24.44	6	24.45	24.00	5	10,074	0.05%
2020/12/31	10	24.53	3	24.87	24.40	7	9,957	0.07%
2020/12/30	12	25.38	31	25.31	25.10	-19	9,864	-0.19%
2020/12/29	37	26.32	39.5	25.48	25.00	-2.5	9,700	-0.03%
2020/12/28	104	25.91	73.3	26.14	27.10	30.7	9,191	0.33%	大買/
2020/12/25	7	24.84	6	24.98	24.65	1	8,791	0.01%
2020/12/24	191.8	25.39	115	25.25	24.60	76.8	8,713	0.88%	大買/大賣/
2020/12/23	2.2	24.02	4	24.08	24.35	-1.8	8,513	-0.02%
2020/12/22	22	24.79	29	24.37	23.55	-7	8,524	-0.08%
2020/12/21	24	24.95	10	24.94	24.55	14	8,407	0.17%
2020/12/18	21	23.93	76	24.37	24.25	-55	8,315	-0.66%
2020/12/17	36	24.32	17	24.01	23.60	19	8,165	0.23%
2020/12/16	38	23.33	8	23.20	22.95	30	7,958	0.38%
2020/12/15	9	23.03	8	23.21	22.75	1	7,936	0.01%
2020/12/14	28	24.11	7	24.34	23.85	21	7,872	0.27%
2020/12/11	115	24.89	117	24.88	24.30	-2	7,860	-0.03%	大買/大賣/
2020/12/10	38	23.58	61	23.35	23.50	-23	7,593	-0.30%
2020/12/09	63.1	24.67	43.6	24.64	24.65	19.6	7,409	0.26%
2020/12/08	121.5	25.27	119	25.20	25.30	2.5	7,259	0.03%	大買/大賣/
2020/12/07	64.2	24.40	100.7	24.17	24.50	-36.5	6,682	-0.55%
2020/12/04	23	22.20	6	21.96	22.30	17	6,248	0.27%
2020/12/03	6.3	20.96	6	20.56	20.30	0.3	6,111	0.00%
2020/12/02	74	21.58	126	21.60	21.45	-52	6,069	-0.86%	大賣/
2020/12/01	104	21.32	40.1	21.22	21.40	63.9	6,135	1.04%	大買/
2020/11/30	42	20.09	12	20.38	20.20	30	5,683	0.53%
2020/11/27	120	20.09	305.6	20.12	19.95	-185.6	5,517	-3.36%	大買/大賣/鉅額交易
2020/11/26	202	19.15	33	18.98	19.10	169	5,195	3.25%	大買/鉅額交易
2020/11/25	14	18.35	7	18.25	18.15	7	4,977	0.14%
2020/11/24	129	19.08	156.7	19.06	18.45	-27.7	4,843	-0.57%	大買/大賣/
2020/11/23	7	18.62	24.1	18.90	19.00	-17.1	4,156	-0.41%
2020/11/20	10	17.16	4	17.15	17.30	6	3,988	0.15%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/16	0.4	16.70	7.1	16.67	16.60	-6.7	4,140	-0.16%
2020/11/13	4	16.48	0	0.00	16.45	4	4,152	0.10%
2020/11/12	0.3	16.50	0	0.00	16.50	0.3	4,158	0.01%
2020/11/11	2	16.80	1	16.90	16.65	1	4,168	0.02%
2020/11/10	0	0.00	1	17.20	16.75	-1	4,182	-0.02%
2020/11/09	1	17.35	11	17.48	17.45	-10	4,150	-0.24%
2020/11/06	269	17.50	239	17.63	17.60	30	4,154	0.72%	大買/大賣/
2020/11/05	5	17.41	4	17.28	17.05	1	4,090	0.02%
2020/11/03	0	0.00	2	16.75	16.65	-2	4,075	-0.05%
2020/11/02	0	0.00	40	16.35	16.35	-40	4,136	-0.97%
2020/10/29	20	17.25	1	17.20	17.15	19	4,245	0.45%
2020/10/28	0	0.00	1	18.05	17.65	-1	4,385	-0.02%
2020/10/27	9	17.92	16	18.10	17.70	-7	4,427	-0.16%
2020/10/26	10	18.86	11	18.94	18.95	-1	4,387	-0.02%
2020/10/23	1	19.10	4	19.10	18.90	-3	4,402	-0.07%
2020/10/22	2	18.80	42	18.56	18.35	-40	4,398	-0.91%
2020/10/21	6	19.11	13	19.11	19.00	-7	4,391	-0.16%
2020/10/20	48	20.43	9	20.40	19.85	39	4,334	0.90%
2020/10/19	3	18.12	1	18.80	19.05	2	4,077	0.05%
2020/10/16	14	17.77	0	0.00	17.35	14	4,197	0.33%
2020/10/15	3	17.75	0	0.00	17.55	3	4,225	0.07%
2020/10/12	10	17.00	0	0.00	17.15	10	4,845	0.21%
2020/10/08	1	17.60	0	0.00	17.20	1	4,954	0.02%
2020/10/07	7	17.77	8	17.71	17.50	-1	5,256	-0.02%
2020/10/06	1	17.05	0	0.00	17.30	1	5,375	0.02%
2020/10/05	1	16.85	1	16.90	16.65	0	5,479	0.00%
2020/09/30	1	16.45	9	16.48	16.45	-8	5,467	-0.15%
2020/09/29	8	16.93	0	0.00	15.55	8	5,449	0.15%
2020/09/28	2	17.63	1	17.65	17.05	1	5,473	0.02%
2020/09/16	4	9.52	100	9.41	9.41	-96	5,542	-1.73%
2020/09/15	7	9.73	26	9.73	9.69	-19	5,444	-0.35%
2020/09/14	251	10.04	120	10.15	10.15	131	5,374	2.44%	大買/大賣/鉅額交易
2020/09/10	10	10.05	1	10.00	9.80	9	5,174	0.17%
2020/09/09	20.2	9.95	10	9.97	9.99	10.2	5,154	0.20%
2020/09/07	0	0.00	20	10.53	10.05	-20	5,180	-0.39%
2020/09/04	7	10.15	4	10.20	10.25	3	5,126	0.06%
2020/09/01	140	10.10	0	0.00	10.05	140	5,150	2.72%	大買/鉅額交易
2020/08/31	0	10.05	0	0.00	10.05	0	5,140	0.00%
2020/08/28	11	10.34	12	10.31	10.30	-1	5,215	-0.02%
2020/08/27	4	10.30	22	10.63	10.25	-18	5,453	-0.33%
2020/08/26	60	10.95	10	11.06	10.60	50	5,289	0.95%
2020/08/25	0	0.00	6	11.30	11.30	-6	4,870	-0.12%
2020/08/24	0	0.00	0	10.30	10.30	0	4,826	0.00%
2020/08/21	0	0.00	5	9.30	9.38	-5	4,749	-0.11%
2020/08/19	5	10.20	0	0.00	9.94	5	4,687	0.11%
2020/08/18	0	0.00	2	9.89	9.87	-2	4,663	-0.04%
2020/08/14	0	0.00	2	9.81	9.80	-2	4,642	-0.04%
2020/08/12	3	9.97	0	0.00	10.10	3	4,617	0.06%
2020/08/11	0	0.00	13	10.35	10.40	-13	4,521	-0.29%
2020/08/10	0	0.00	3	9.59	9.46	-3	4,401	-0.07%
2020/08/04	0	0.00	3	9.82	9.77	-3	4,363	-0.07%
2020/08/03	1	9.75	0	0.00	9.77	1	4,362	0.02%
2020/07/30	0	0.00	16	10.02	9.99	-16	4,345	-0.37%
2020/07/29	2	9.75	11	9.87	9.82	-9	4,343	-0.21%
2020/07/28	2	10.25	13	9.82	9.51	-11	4,339	-0.25%
2020/07/27	0	0.00	11	10.29	10.10	-11	4,318	-0.25%
2020/07/24	4	10.58	8	10.56	10.45	-4	4,274	-0.09%
2020/07/23	46	11.09	83	11.31	11.05	-37	4,198	-0.88%
2020/07/22	30	10.75	16	10.86	11.00	14	4,048	0.35%
2020/07/21	20	10.76	5	10.30	10.60	15	3,991	0.38%
2020/07/20	4	9.66	1	9.09	10.10	3	3,962	0.08%
2020/07/17	5	10.10	1	10.45	9.95	4	3,936	0.10%
2020/07/16	19	10.34	0	0.00	10.35	19	3,912	0.49%
2020/07/15	1	10.90	79	10.24	10.25	-78	3,905	-2.00%
2020/07/14	1	10.65	7	10.65	10.60	-6	3,919	-0.15%
2020/07/13	35	10.30	35	11.15	11.45	0	3,884	0.00%
2020/07/10	8	10.69	7	10.66	10.65	1	3,708	0.03%
2020/07/09	7	11.90	22	11.85	11.80	-15	3,645	-0.41%
2020/07/08	39	13.58	79	13.19	13.10	-40	3,509	-1.14%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	9	11.00	52	11.19	11.40	-43	3,002	-1.43%
2020/07/03	143	10.27	131	10.14	10.40	12	2,902	0.41%	大買/大賣/
2020/07/02	158	9.41	207	9.30	9.47	-49	2,592	-1.89%	大買/大賣/
2020/07/01	55	8.58	13	8.56	8.61	42	2,418	1.74%
2020/06/30	0	0.00	17	7.86	7.83	-17	2,297	-0.74%
2020/06/29	0	0.00	1	7.89	7.82	-1	2,285	-0.04%
2020/06/24	0	0.00	36	7.99	7.96	-36	2,243	-1.60%
2020/06/23	154	8.17	6	8.37	8.37	148	2,162	6.84%	大買/鉅額交易
2020/06/22	8	7.62	0	7.61	7.61	8	2,067	0.39%
2020/06/19	5	7.84	0.7	7.73	7.73	4.3	2,072	0.21%
2020/06/17	0	0.00	5	7.92	7.89	-5	2,033	-0.25%
2020/06/16	5	7.93	1	7.98	7.99	4	2,014	0.20%
2020/06/15	3	8.08	25	7.95	8.10	-22	1,981	-1.11%
2020/06/12	15	7.26	0	0.00	7.40	15	1,893	0.79%
2020/06/11	21	7.63	0	0.00	7.50	21	1,869	1.12%
2020/06/10	10	7.88	21	7.85	7.90	-11	1,823	-0.60%
2020/06/08	4	8.41	0	0.00	8.37	4	1,724	0.23%
2020/06/05	18	8.02	0	0.00	8.04	18	1,673	1.08%
2020/06/04	5	8.07	3	8.15	8.19	2	1,633	0.12%
2020/06/03	26	8.10	44	8.14	8.25	-18	1,531	-1.18%
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/06/01	0	0.00	6	6.61	6.82	-6	1,234	-0.49%
2020/05/26	0	0.00	3	6.08	6.08	-3	1,421	-0.21%
2020/05/15	5.1	6.38	0	0.00	6.22	5.1	1,454	0.35%
2020/05/14	3	6.37	0	0.00	6.14	3	1,430	0.21%
2020/05/12	0	0.00	0	6.69	6.73	0	1,399	0.00%
2020/05/11	0	0.00	5	6.78	6.68	-5	1,390	-0.36%
2020/05/08	17	6.73	0	0.00	6.65	17	1,377	1.23%
2020/05/07	4	6.57	0	6.53	6.55	4	1,359	0.29%
2020/05/06	7	6.73	8	6.78	6.64	-1	1,353	-0.07%
2020/05/05	0	0.00	26	6.62	6.69	-26	1,340	-1.94%
2020/05/04	18	6.51	15	6.50	6.52	3	1,328	0.23%
2020/04/30	13	6.71	60	6.69	6.70	-47	1,309	-3.59%
2020/04/29	3	6.34	0	0.00	6.32	3	1,278	0.23%
2020/04/27	6	6.19	0	0.00	6.19	6	1,305	0.46%
2020/04/24	0	0.00	3	6.04	6.10	-3	1,301	-0.23%
2020/04/23	3	6.19	0	0.00	6.08	3	1,305	0.23%
2020/04/22	14	5.97	0	0.00	6.05	14	1,307	1.07%
2020/04/21	6	6.22	5	6.25	6.10	1	1,293	0.08%
2020/04/20	7	6.33	3	6.37	6.37	4	1,276	0.31%
2020/04/17	29	6.74	70	6.72	6.53	-41	1,265	-3.24%
2020/04/16	70	6.49	0	0.00	6.49	70	1,214	5.76%
2020/04/14	0	0.00	1	5.58	5.65	-1	1,150	-0.09%
2020/04/13	1	5.62	5	5.56	5.58	-4	1,147	-0.35%
2020/04/10	0	0.00	0	5.64	5.64	0	1,146	0.00%
2020/04/09	10	5.64	4	5.75	5.50	6	1,140	0.53%
2020/04/08	4	5.53	0	0.00	5.58	4	1,136	0.35%
2020/04/01	0	0.00	15	5.03	5.12	-15	1,183	-1.27%
2020/03/27	0	0.00	0	5.00	5.00	0	1,218	0.00%
2020/03/26	5	5.10	1	5.10	5.05	4	1,233	0.32%
2020/03/25	0	0.00	1	4.99	5.01	-1	1,344	-0.07%
2020/03/24	2	4.54	1	4.29	4.56	1	1,377	0.07%
2020/03/20	1	4.31	9	4.49	4.37	-8	1,462	-0.55%
2020/03/19	0	0.00	1	4.14	4.14	-1	1,454	-0.07%
2020/03/18	9	4.71	0	0.00	4.59	9	1,444	0.62%
2020/03/16	0	0.00	3	5.08	5.01	-3	1,467	-0.20%
2020/03/13	0	0.00	10	5.00	5.08	-10	1,502	-0.67%
2020/03/12	1	5.68	0	5.56	5.55	1	1,487	0.07%
2020/03/11	0	0.00	9	6.21	6.00	-9	1,485	-0.61%
2020/03/10	4	5.72	11	5.71	6.25	-7	1,484	-0.47%
2020/03/09	0	5.72	0	0.00	5.74	0	1,484	0.00%
2020/03/06	0	6.32	0	0.00	6.35	0	1,459	0.00%
2020/03/05	0	6.50	14	6.62	6.57	-14	1,445	-0.97%
2020/03/04	11	6.61	4	6.58	6.57	7	1,436	0.49%
2020/03/03	7	6.81	7	6.87	6.75	0	1,419	0.00%
2020/03/02	11	6.62	16	6.73	6.70	-5	1,393	-0.36%
2020/02/27	18	6.93	43	7.13	7.06	-25	1,355	-1.84%
2020/02/26	1	7.46	0.2	7.46	7.46	0.8	1,243	0.06%
2020/02/25	2	8.28	0	0.00	8.28	2	1,221	0.16%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2020/02/21	10	9.27	0	0.00	9.30	10	1,173	0.85%
2020/02/20	0	9.40	0	0.00	9.42	0	1,173	0.00%
2020/02/19	0	9.16	0	0.00	9.18	0	1,171	0.00%
2020/02/18	0	9.09	0	0.00	9.09	0	1,174	0.00%
2020/02/17	0	9.12	0	0.00	9.18	0	1,170	0.00%
2020/02/14	0	9.19	0	0.00	9.21	0	1,172	0.00%
2020/02/12	0	9.23	0	0.00	9.27	0	1,176	0.00%
2020/02/07	1	9.19	0	0.00	9.18	1	1,177	0.08%
2020/01/31	6	9.12	0	0.00	9.31	6	1,172	0.51%
2020/01/30	0	0.00	35	9.45	9.27	-35	1,172	-2.98%
2020/01/16	0	0.00	1	10.35	10.25	-1	1,183	-0.08%
2020/01/10	0	0.00	3	10.30	10.25	-3	1,187	-0.25%
2020/01/08	10	10.30	0	0.00	10.30	10	1,190	0.84%
2020/01/06	10	10.50	0	0.00	10.50	10	1,187	0.84%
2020/01/03	0	0.00	5	10.85	10.65	-5	1,180	-0.42%
2020/01/02	0	0.00	0.1	10.80	10.85	-0.1	1,163	-0.01%
2019/12/31	0	0.00	20	10.80	10.80	-20	1,151	-1.74%
2019/12/30	5	11.00	63	10.92	10.90	-58	1,141	-5.08%
2019/12/27	0	0.00	2	10.48	10.60	-2	1,087	-0.18%
2019/12/26	61	10.35	0	0.00	10.30	61	1,070	5.70%
2019/12/25	1	10.55	12	10.76	10.55	-11	1,041	-1.06%
2019/12/24	2	10.68	2	10.85	10.65	0	1,032	0.00%
2019/12/23	4	10.75	2	10.93	10.70	2	1,024	0.20%
2019/12/20	15	10.95	91	10.92	10.85	-76	992	-7.66%
2019/12/19	51	10.60	0	0.00	10.65	51	869	5.87%
2019/12/17	20	10.60	16	10.48	10.40	4	782	0.51%
2019/12/12	0	0.00	10	9.85	9.87	-10	710	-1.41%
2019/12/11	0	0.00	50	9.89	9.97	-50	702	-7.12%
2019/12/10	60	9.92	5	9.79	9.88	55	679	8.09%
2019/12/09	2	9.49	0	0.00	9.47	2	639	0.31%
2019/12/06	0	0.00	1	9.69	9.49	-1	643	-0.16%
2019/12/04	20	9.67	0	0.00	9.57	20	641	3.12%
2019/11/26	2	9.10	5	9.40	9.37	-3	633	-0.47%
2019/11/25	2	8.82	0	0.00	8.84	2	616	0.32%
2019/11/22	5	9.02	0	0.00	8.98	5	605	0.83%
2019/10/28	44	9.50	0	9.44	9.50	44	569	7.72%
2019/10/25	8	9.85	0	0.00	9.74	8	560	1.43%
2019/10/24	3	9.99	1	9.96	9.93	2	565	0.35%
2019/10/23	2	9.98	0	0.00	9.97	2	645	0.31%
2019/10/21	0	0.00	0.5	10.10	10.15	-0.5	676	-0.08%
2019/10/18	2	10.05	0	0.00	10.00	2	684	0.29%
2019/10/17	6	10.03	0	0.00	10.00	6	718	0.83%
2019/10/16	1	10.15	2	10.10	10.15	-1	713	-0.14%
2019/10/08	2	10.35	0	0.00	10.35	2	760	0.26%
2019/10/02	5	10.60	5	10.55	10.55	0	781	0.00%
2019/09/26	0	0.00	0	10.70	10.75	0	793	0.00%
2019/09/24	0	0.00	5	10.80	10.80	-5	816	-0.61%
2019/09/20	0	0.00	3	10.65	10.70	-3	850	-0.35%
2019/09/18	3	10.52	0	0.00	10.55	3	843	0.36%
2019/09/17	20	10.58	0	0.00	10.55	20	840	2.38%
2019/09/12	0	0.00	7	10.70	10.65	-7	845	-0.83%
2019/09/10	0	10.65	0	0.00	10.70	0	851	0.00%
2019/09/05	7	11.25	0	0.00	11.25	7	842	0.83%
2019/08/21	0	0.00	1	10.75	10.75	-1	1,047	-0.10%
2019/08/16	0	0.00	1	10.55	10.70	-1	1,207	-0.08%
2019/08/05	0	0.00	1	10.75	10.70	-1	1,300	-0.08%
2019/08/02	1	10.90	0	0.00	10.95	1	1,298	0.08%
2019/07/29	1	11.50	1	11.35	11.35	0	1,290	0.00%
2019/07/25	6	11.80	12	11.83	11.80	-6	1,249	-0.48%
2019/07/24	0	0.00	20	11.58	11.60	-20	1,163	-1.72%
2019/07/19	0	0.00	71	11.37	11.35	-71	1,120	-6.34%
2019/07/17	22	11.05	0	0.00	11.00	22	1,079	2.04%
2019/07/16	0	0.00	5	11.40	11.15	-5	1,077	-0.46%
2019/07/15	5	11.45	0	0.00	11.40	5	1,077	0.46%
2019/07/12	20	11.13	3	11.25	11.30	17	1,064	1.60%
2019/07/11	60	11.35	23	11.37	11.35	37	1,078	3.43%
2019/07/03	0	0.00	2	11.00	11.00	-2	1,099	-0.18%
2019/07/02	23	10.95	0	0.00	11.00	23	1,097	2.10%
2019/06/17	0	0.00	9	10.45	10.40	-9	1,065	-0.85%
2019/06/13	5	10.70	7	10.68	10.70	-2	1,063	-0.19%
2019/06/12	0	0.00	1	10.80	10.90	-1	1,067	-0.09%
2019/06/11	4	11.00	40	11.20	10.80	-36	1,067	-3.37%
2019/06/10	1	11.25	0	0.00	11.35	1	1,041	0.10%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	46	11.65	0	0.00	11.85	46	996	4.62%
2019/05/31	0	0.00	3	11.45	11.45	-3	921	-0.33%
2019/05/30	0	0.00	0	10.45	10.45	0	889	0.00%
2019/05/29	0	0.00	0	10.55	10.55	0	892	0.00%
2019/05/28	0	0.00	40	10.74	10.60	-40	896	-4.46%
2019/05/27	0	0.00	4	10.75	10.70	-4	896	-0.45%
2019/05/24	14	10.92	4	10.75	11.05	10	913	1.10%
2019/05/23	8.8	11.24	15	10.80	11.05	-6.2	991	-0.63%
2019/05/22	20	11.00	11	11.00	11.00	9	908	0.99%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/05/20	1	8.79	0	0.00	9.13	1	798	0.13%
2019/05/16	0	0.00	0	8.98	8.98	0	805	0.00%
2019/05/15	0	0.00	0	9.05	9.10	0	817	0.00%
2019/05/14	2	9.00	0	9.96	9.14	2	819	0.24%
2019/05/10	0	0.00	0	9.23	9.23	0	814	0.00%
2019/05/08	0	0.00	0	9.59	9.57	0	797	0.00%
2019/05/07	0	9.72	3	9.79	9.78	-3	790	-0.38%
2019/04/29	5	9.84	0	0.00	9.80	5	785	0.64%
2019/04/26	10	9.96	5	9.99	9.99	5	779	0.64%
2019/04/23	1	10.00	0	0.00	10.00	1	767	0.13%
2019/04/19	0	0.00	0	10.15	10.20	0	757	0.00%
2019/04/18	1	10.25	0	0.00	10.15	1	744	0.13%
2019/04/17	11	10.31	5	10.25	10.60	6	731	0.82%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/11	5	10.05	0	0.00	10.05	5	681	0.73%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/09	0	10.30	7	10.29	10.35	-7	667	-1.05%
2019/04/08	0	10.10	13	10.15	10.15	-13	666	-1.95%
2019/04/03	2	10.10	0	0.00	10.10	2	661	0.30%
2019/04/02	5	10.10	0	0.00	10.20	5	658	0.76%
2019/03/28	5	10.10	0	0.00	10.20	5	667	0.75%
2019/03/22	1	10.40	0.1	10.20	10.25	0.9	762	0.12%
2019/03/21	0	10.40	0	0.00	10.50	0	774	0.00%
2019/03/20	0	10.50	0	0.00	10.60	0	778	0.00%
2019/03/19	0	10.60	0	0.00	10.65	0	777	0.00%
2019/03/18	0	10.50	1	10.50	10.50	-1	782	-0.13%
2019/03/15	0	10.50	0	0.00	10.55	0	775	0.00%
2019/03/14	1	10.75	0	0.00	10.75	1	764	0.13%
2019/03/13	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/12	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/11	0	11.00	0	0.00	11.10	0	762	0.00%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/06	5	11.00	93	10.96	11.00	-88	764	-11.51%
2019/03/05	38	10.65	0	0.00	10.75	38	753	5.04%
2019/02/27	50	11.00	0	0.00	11.00	50	736	6.79%
2019/02/26	1	11.05	1	11.10	11.05	0	724	0.00%
2019/02/25	0	11.05	0	0.00	11.00	0	706	0.00%
2019/02/22	7	11.43	38	11.18	11.40	-31	666	-4.65%
2019/02/21	38	10.55	0	0.00	10.55	38	550	6.90%
2019/02/19	0	9.55	0	0.00	9.58	0	520	0.00%
2019/02/15	0	0.00	5	9.66	9.69	-5	516	-0.97%
2019/02/14	0	9.60	0	0.00	9.64	0	507	0.00%
2019/02/13	0	9.15	0	0.00	9.20	0	493	0.00%
2019/01/28	0	0.00	17	9.30	9.28	-17	484	-3.51%
2019/01/21	0	0.00	4	9.43	9.47	-4	502	-0.80%
2019/01/16	0	0.00	90	9.16	9.11	-90	546	-16.47%
2019/01/15	0	0.00	1	9.23	9.22	-1	544	-0.18%
2019/01/11	10	9.38	0	0.00	9.36	10	546	1.83%
2019/01/10	2	9.56	1	9.59	9.53	1	546	0.18%
2019/01/09	0	9.52	0	0.00	9.58	0	549	0.00%
2019/01/07	11	9.58	0	0.00	9.41	11	553	1.99%
2018/12/27	2	9.90	0	0.00	9.87	2	584	0.34%
2018/12/26	0	0.00	30	9.93	9.90	-30	578	-5.19%
2018/12/24	0	10.10	0	0.00	10.05	0	575	0.00%
2018/12/21	38	10.12	22	10.26	10.10	16	574	2.79%
2018/12/20	60	10.58	0	0.00	10.40	60	546	10.99%
2018/12/19	5	10.67	1	10.30	10.80	4	523	0.76%
2018/12/17	24	10.24	8	10.23	10.40	16	484	3.30%
2018/12/14	5	10.00	1	9.93	10.00	4	459	0.87%
2018/12/13	0	0.00	10	9.70	9.58	-10	441	-2.26%
2018/12/05	4	9.05	0	0.00	9.20	4	458	0.87%
2018/12/03	6	9.30	1	9.42	9.30	5	493	1.01%
2018/11/28	1	8.89	0	0.00	9.35	1	485	0.21%
2018/11/06	0	0.00	4	8.78	8.80	-4	618	-0.65%
2018/11/01	0	0.00	2	8.70	9.00	-2	670	-0.30%
2018/10/31	0	0.00	2	8.50	8.51	-2	678	-0.29%
2018/10/25	0	0.00	4	8.25	8.07	-4	774	-0.52%
2018/10/12	1	9.50	0	0.00	9.90	1	823	0.12%
2018/10/11	4	9.68	4	9.85	9.68	0	839	0.00%
2018/10/05	1	10.70	0	0.00	10.80	1	1,014	0.10%
2018/09/26	0	0.00	2	11.50	11.55	-2	1,052	-0.19%
2018/09/21	0	0.00	3	11.50	11.65	-3	1,067	-0.28%
2018/09/19	3	11.45	0	0.00	11.45	3	1,066	0.28%
2018/09/17	5	11.50	0	0.00	11.35	5	1,100	0.45%
2018/09/14	1	11.50	0	0.00	11.50	1	1,112	0.09%
2018/09/07	1	12.35	4	12.35	12.35	-3	1,221	-0.25%
2018/09/06	0	0.00	1	12.55	12.55	-1	1,217	-0.08%
2018/09/04	2	12.20	0	0.00	12.30	2	1,260	0.16%
2018/08/31	0	0.00	2	12.30	12.45	-2	1,318	-0.15%
2018/08/27	0	0.00	3	12.50	12.50	-3	1,548	-0.19%
2018/08/16	0	0.00	5	12.40	12.50	-5	2,570	-0.19%
2018/08/15	3	12.20	0	0.00	12.30	3	2,602	0.12%
2018/08/13	12	12.17	0	0.00	12.30	12	2,638	0.45%
2018/08/10	1	13.40	0	0.00	12.90	1	2,604	0.04%
2018/08/09	3	13.70	0	0.00	13.65	3	2,580	0.12%
2018/08/07	0	0.00	2	14.05	13.90	-2	2,608	-0.08%
2018/08/03	1	13.80	0	0.00	13.80	1	2,614	0.04%
2018/08/02	2	14.15	0.3	13.95	13.90	1.7	2,625	0.07%
2018/08/01	0	0.00	3	13.82	14.35	-3	2,596	-0.12%
2018/07/26	0	0.00	6.8	13.79	13.60	-6.8	2,549	-0.27%
2018/07/20	0	0.00	34	14.03	13.80	-34	2,530	-1.34%
2018/07/17	2.2	14.08	69	14.08	14.00	-66.8	2,504	-2.67%
2018/07/16	77	14.57	3	14.25	14.60	74	2,467	3.00%
2018/07/13	1	13.45	4	12.85	13.45	-3	2,337	-0.13%
2018/07/12	0	0.00	1	12.20	12.25	-1	2,322	-0.04%
2018/07/11	1	12.20	0	0.00	12.20	1	2,330	0.04%
2018/07/10	0	0.00	1	12.20	12.20	-1	2,333	-0.04%
2018/07/06	2	11.80	2	12.00	12.30	0	2,349	0.00%
2018/07/04	0.5	12.60	0	0.00	12.65	0.5	2,348	0.02%
2018/07/02	20	13.35	0	0.00	13.20	20	2,338	0.86%
2018/06/29	0	0.00	30	13.05	13.15	-30	2,337	-1.28%
2018/06/28	2	13.15	2	13.15	13.10	0	2,341	0.00%
2018/06/26	2	12.80	20	12.85	13.05	-18	2,357	-0.76%
2018/06/25	1	13.10	0	0.00	13.10	1	2,345	0.04%
2018/06/21	5	13.90	5	13.70	13.60	0	2,346	0.00%
2018/06/20	9	14.06	5	13.60	13.60	4	2,352	0.17%
2018/06/19	0	0.00	14	14.37	14.30	-14	2,312	-0.61%
2018/06/15	17	14.41	14	14.76	14.80	3	2,293	0.13%
2018/06/13	2	14.00	1	14.35	14.00	1	2,246	0.04%
2018/06/12	5	14.35	1	14.40	14.20	4	2,234	0.18%
2018/06/11	4	14.16	8	14.13	14.10	-4	2,217	-0.18%
2018/06/08	1	14.65	0	0.00	14.60	1	2,191	0.05%
2018/06/07	10	14.90	10	14.80	14.80	0	2,186	0.00%
2018/06/06	10.5	15.05	13	15.06	15.10	-2.5	2,157	-0.12%
2018/06/05	0	0.00	80	14.70	14.70	-80	2,088	-3.83%
2018/06/04	2	14.80	0	0.00	14.70	2	2,062	0.10%
2018/06/01	30	14.48	18.5	14.34	14.30	11.6	2,029	0.57%
2018/05/31	26	15.20	5	15.14	14.70	21	1,961	1.07%
2018/05/30	10	15.19	33	14.98	15.35	-23	1,847	-1.24%
2018/05/29	110	15.60	171	15.26	15.70	-61	1,679	-3.63%	大買/大賣/
2018/05/28	160	14.08	86	13.34	14.30	74	1,306	5.67%	大買/
2018/05/25	77	13.13	11	12.92	13.05	66	1,166	5.66%
2018/05/24	1	12.20	0	0.00	12.20	1	1,082	0.09%
2018/05/23	2	12.40	0	0.00	12.30	2	1,086	0.18%
2018/05/17	0	0.00	20	11.65	11.60	-20	1,054	-1.90%
2018/05/16	20	11.80	0	0.00	11.80	20	1,059	1.89%
2018/05/14	0	0.00	5	11.60	11.40	-5	1,110	-0.45%
2018/05/10	5	11.70	0	0.00	11.60	5	1,137	0.44%
2018/04/27	0	0.00	1	10.80	10.75	-1	1,489	-0.07%
2018/04/25	2	10.85	0	0.00	10.85	2	1,607	0.12%
2018/04/23	0	0.00	0	11.10	11.15	0	1,660	0.00%
2018/04/20	0	11.40	0	0.00	11.50	0	1,725	0.00%
2018/04/13	0	0.00	0	12.00	12.05	0	1,821	0.00%
2018/04/12	15	11.80	0	0.00	11.90	15	1,888	0.79%
2018/04/11	0	11.70	0	0.00	11.75	0	1,974	0.00%
2018/04/09	0	11.80	0	0.00	11.80	0	2,226	0.00%
2018/04/03	6	11.80	0	0.00	11.95	6	2,253	0.27%
2018/04/02	12	11.89	1	11.90	11.90	11	2,296	0.48%
2018/03/29	5	12.05	1	12.05	12.00	4	2,775	0.14%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/27	0	12.35	0	0.00	12.35	0	2,841	0.00%
2018/03/26	0	0.00	1	12.35	12.45	-1	2,836	-0.04%
2018/03/22	0	12.80	10	13.10	12.90	-10	2,825	-0.35%
2018/03/20	1	12.90	0	0.00	12.95	1	2,832	0.04%
2018/03/16	0	0.00	7	12.97	12.90	-7	2,854	-0.25%
2018/03/15	0	13.10	0	0.00	13.10	0	2,871	0.00%
2018/03/14	1	13.05	5.8	13.04	13.00	-4.8	2,899	-0.16%
2018/03/12	2	12.80	1	13.00	12.80	1	2,938	0.03%
2018/03/08	0	0.00	2	13.00	12.95	-2	3,025	-0.07%
2018/03/07	4	12.88	0	0.00	12.90	4	3,024	0.13%
2018/03/06	10	13.20	0	13.15	13.15	10	3,052	0.33%
2018/03/05	0	0.00	5	13.20	13.05	-5	3,113	-0.16%
2018/03/02	2	13.20	5	13.20	13.20	-3	3,304	-0.09%
2018/03/01	0	13.40	0	0.00	13.35	0	3,324	0.00%
2018/02/26	10	13.60	0	0.00	13.65	10	3,398	0.29%
2018/02/23	0	13.65	7	13.92	13.75	-7	3,459	-0.20%
2018/02/22	0	13.80	0	0.00	13.70	0	3,524	0.00%
2018/02/21	0	0.00	5	13.40	13.60	-5	3,549	-0.14%
2018/02/12	0	0.00	4	13.30	13.20	-4	3,570	-0.11%
2018/02/09	6	12.74	17	13.02	13.35	-11	3,575	-0.31%
2018/02/08	4	13.95	25	13.75	13.65	-21	3,582	-0.59%
2018/02/07	0	0.00	3	14.02	13.95	-3	3,590	-0.08%
2018/02/06	32	13.88	5	14.50	13.60	27	3,657	0.74%
2018/02/05	6	14.84	17	14.89	14.95	-11	3,698	-0.30%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/02/01	10	15.52	0	0.00	15.55	10	3,837	0.26%
2018/01/31	1	15.45	0	0.00	15.55	1	3,861	0.03%
2018/01/30	5	15.77	2	15.75	15.70	3	3,919	0.08%
2018/01/29	38	16.05	14	16.03	16.15	24	3,953	0.61%
2018/01/26	16	15.67	5	15.60	15.55	11	3,923	0.28%
2018/01/25	3	15.33	0	0.00	15.30	3	3,954	0.08%
2018/01/24	1	15.50	8	15.72	15.45	-7	4,103	-0.17%
2018/01/23	55	16.07	44	15.88	15.85	11	4,214	0.26%
2018/01/22	17	15.39	52	15.65	15.90	-35	4,257	-0.82%
2018/01/19	16	15.34	2.2	15.29	15.20	13.8	4,505	0.31%
2018/01/18	0	0.00	1	15.75	15.55	-1	4,836	-0.02%
2018/01/16	2	16.10	2	16.08	15.95	0	4,929	0.00%
2018/01/15	34	15.45	0	0.00	15.40	34	4,882	0.70%
2018/01/12	0	0.00	58	15.27	15.35	-58	4,914	-1.18%
2018/01/11	9	15.36	3	15.27	15.40	6	5,006	0.12%
2018/01/10	8	15.24	1	15.05	15.15	7	5,052	0.14%
2018/01/09	2	15.28	62.1	15.33	15.35	-60.1	5,136	-1.17%
2018/01/08	15	15.75	22	15.63	15.50	-7	5,334	-0.13%
2018/01/05	17	16.35	97	16.25	16.10	-80	5,345	-1.50%
2018/01/04	110	16.66	30.1	16.55	16.80	79.9	5,258	1.52%	大買/
2018/01/03	1	15.40	5	15.49	15.50	-4	5,045	-0.08%
2018/01/02	0	0.00	19	15.42	15.45	-19	5,017	-0.38%