鈺創 (5351)-第一金-台中券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
2,272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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/05/15	1	47.80	0.1	47.75	47.75	0.9	5,717	0.02%
2024/05/14	2	45.90	5	47.41	47.75	-3	5,735	-0.05%
2024/05/13	3	45.47	0	0.00	45.60	3	5,841	0.05%
2024/05/10	0.3	44.25	8	44.41	45.35	-7.7	5,894	-0.13%
2024/05/09	10	45.41	0	0.00	44.50	10	5,900	0.17%
2024/05/08	0	0.00	1	48.10	48.05	-1	5,798	-0.02%
2024/05/07	8	48.09	1	49.10	48.00	7	5,832	0.12%
2024/05/06	1	48.15	1	48.70	48.30	0	5,826	0.00%
2024/05/03	0	0.00	1	48.60	47.60	-1	5,841	-0.02%
2024/04/30	2	48.00	2	47.95	47.90	0	5,986	0.00%
2024/04/29	0	0.00	2	48.38	48.55	-2	6,094	-0.03%
2024/04/26	2.3	47.75	4	47.48	47.45	-1.7	6,198	-0.03%
2024/04/25	1	47.55	0	0.00	47.55	1	6,268	0.02%
2024/04/24	4	48.59	2	49.23	48.20	2	6,378	0.03%
2024/04/23	2	47.50	18	46.81	47.00	-16	6,497	-0.25%
2024/04/22	9	46.82	5	45.99	44.05	4	6,937	0.06%
2024/04/19	6	45.83	2	45.98	45.50	4	7,481	0.05%
2024/04/18	7	48.38	3	48.20	48.20	4	7,501	0.05%
2024/04/17	5.1	48.40	5.4	48.50	48.50	-0.3	7,725	0.00%
2024/04/16	3	48.25	1	47.86	47.60	2	7,773	0.03%
2024/04/15	4	51.08	4	51.63	50.20	0	7,719	0.00%
2024/04/12	18	53.73	9	54.75	53.00	9	7,663	0.12%
2024/04/11	0	0.00	1.1	52.32	52.40	-1.1	7,305	-0.02%
2024/04/10	4	52.85	8	53.46	52.50	-4	7,296	-0.05%
2024/04/09	1	51.80	0.1	51.70	52.40	1	7,184	0.01%
2024/04/08	4	52.43	3	51.90	51.80	1	7,232	0.01%
2024/04/03	1	52.10	2	53.60	52.10	-1	7,337	-0.01%
2024/04/02	7	53.00	5	53.20	52.80	2	7,671	0.03%
2024/04/01	4	51.85	10	52.60	52.90	-6	7,783	-0.08%
2024/03/29	2.1	51.21	1	52.10	50.80	1.1	7,734	0.01%
2024/03/28	1.1	51.49	2	51.70	50.90	-1	7,748	-0.01%
2024/03/27	4	51.98	1	52.80	52.00	3	7,800	0.04%
2024/03/26	5	51.84	10	52.32	52.00	-5	7,791	-0.06%
2024/03/25	7	50.99	13	51.23	51.70	-6	7,732	-0.08%
2024/03/22	11.1	50.84	5	51.40	50.40	6.1	7,963	0.08%
2024/03/21	2	50.20	0	0.00	50.50	2	8,142	0.02%
2024/03/20	2	49.40	2	50.15	50.20	0	8,284	0.00%
2024/03/19	10	48.71	10	49.00	48.60	0	8,636	0.00%
2024/03/18	10	48.40	13	48.26	48.60	-3	8,724	-0.03%
2024/03/15	2	48.70	8	48.56	48.45	-6	8,966	-0.07%
2024/03/14	1	49.10	11	49.18	49.35	-10	9,565	-0.10%
2024/03/13	4	49.64	6	49.80	49.05	-2	10,178	-0.02%
2024/03/12	4	50.93	0	0.00	51.00	4	10,233	0.04%
2024/03/11	0	0.00	2	50.70	51.00	-2	10,345	-0.02%
2024/03/08	4	49.00	23	49.24	49.00	-19	10,442	-0.18%
2024/03/07	0	0.00	1	49.50	49.50	-1	10,625	-0.01%
2024/03/06	2	51.10	2.2	50.92	50.60	-0.2	10,930	0.00%
2024/03/05	14	52.01	5	51.86	51.40	9	11,163	0.08%
2024/03/04	8	53.78	3.2	53.46	52.70	4.8	11,588	0.04%
2024/03/01	1	53.60	1	53.70	52.80	0	12,189	0.00%
2024/02/29	9	54.00	10.1	54.31	53.80	-1.1	12,476	-0.01%
2024/02/27	12.3	53.97	13	54.45	54.00	-0.7	13,345	-0.01%
2024/02/26	8	53.23	11	53.18	53.50	-3	14,202	-0.02%
2024/02/23	5	51.56	1	52.70	51.30	4	14,639	0.03%
2024/02/22	1	52.00	1	52.90	52.10	0	15,525	0.00%
2024/02/21	1.6	52.46	0	0.00	52.30	1.6	15,791	0.01%
2024/02/20	0.4	53.45	12	53.01	52.60	-11.6	15,766	-0.07%
2024/02/16	3	50.17	5	50.27	50.80	-2	15,717	-0.01%
2024/02/05	16	48.35	11.2	48.77	48.00	4.8	15,706	0.03%
2024/02/02	0	0.00	0.1	50.60	50.30	-0.1	15,581	0.00%
2024/02/01	2	50.80	0	0.00	50.80	2	15,532	0.01%
2024/01/31	2	51.30	2	51.85	51.20	0	15,580	0.00%
2024/01/30	3	51.50	1	51.20	51.30	2	15,725	0.01%
2024/01/29	4	51.90	0	0.00	51.90	4	15,783	0.03%
2024/01/25	4	51.58	0	0.00	51.50	4	15,778	0.03%
2024/01/24	1	53.30	2	53.75	52.60	-1	15,725	-0.01%
2024/01/23	5	53.84	8	54.40	53.70	-3	15,682	-0.02%
2024/01/22	2	53.60	4	53.20	54.20	-2	15,614	-0.01%
2024/01/19	1	53.00	1	53.20	52.20	0	15,520	0.00%
2024/01/18	4	53.03	6	53.00	52.40	-2	15,507	-0.01%
2024/01/17	4	53.58	0	0.00	53.50	4	15,608	0.03%
2024/01/16	14	55.44	14	56.38	54.30	0	15,416	0.00%
2024/01/15	41	56.00	66.7	56.01	57.20	-25.7	14,896	-0.17%
2024/01/12	2	53.40	5	53.04	52.90	-3	14,331	-0.02%
2024/01/11	1	53.40	5	53.58	53.20	-4	14,254	-0.03%
2024/01/10	0	0.00	3	52.13	52.00	-3	14,077	-0.02%
2024/01/09	2	51.05	3	52.20	51.20	-1	14,025	-0.01%
2024/01/08	6	51.93	2	52.00	51.60	4	13,983	0.03%
2024/01/05	4	51.43	1	51.20	51.70	3	13,948	0.02%
2024/01/04	4	51.25	0	50.90	50.60	4	13,983	0.03%
2024/01/03	2	51.60	0	0.00	51.20	2	14,039	0.01%
2024/01/02	8	52.96	8	52.70	52.50	0	14,051	0.00%
2023/12/29	8.7	54.00	9.2	53.83	54.00	-0.5	13,970	0.00%
2023/12/28	5	54.36	5	54.30	53.80	0	13,852	0.00%
2023/12/27	18	52.76	21.1	53.05	53.20	-3.1	13,525	-0.02%
2023/12/26	1	51.70	2	52.30	51.60	-1	13,390	-0.01%
2023/12/25	1	50.50	0	0.00	50.80	1	13,279	0.01%
2023/12/22	1	51.70	1	52.40	51.10	0	13,230	0.00%
2023/12/21	1	50.90	0	0.00	50.70	1	13,182	0.01%
2023/12/20	1	51.30	0	0.00	51.00	1	13,115	0.01%
2023/12/19	6.1	51.63	4	51.03	51.00	2.1	13,050	0.02%
2023/12/18	8	53.49	8	54.15	53.50	0	12,753	0.00%
2023/12/15	2.2	53.23	3	54.00	52.50	-0.9	12,512	-0.01%
2023/12/14	16	54.98	8	55.08	53.20	8	12,311	0.06%
2023/12/13	2	53.60	0	0.00	53.60	2	11,917	0.02%
2023/12/12	6	53.50	2	54.80	53.30	4	11,899	0.03%
2023/12/11	24	55.15	27	55.21	53.90	-3	11,702	-0.03%
2023/12/08	25	53.23	32	53.43	53.80	-7	11,084	-0.06%
2023/12/07	5	50.40	0	0.00	49.80	5	10,438	0.05%
2023/12/06	2	51.15	3	51.07	51.00	-1	10,354	-0.01%
2023/12/05	9	50.69	12	50.77	50.00	-3	10,287	-0.03%
2023/12/04	8	51.55	1.2	52.26	51.10	6.8	10,257	0.07%
2023/12/01	6	53.58	9	53.66	52.80	-3	10,127	-0.03%
2023/11/30	13	53.44	1.1	53.76	53.10	12	9,951	0.12%
2023/11/29	24	53.09	30	52.80	53.80	-6	9,716	-0.06%
2023/11/28	65.1	52.64	54	52.80	52.60	11.1	9,245	0.12%
2023/11/27	26	51.87	32.1	50.66	50.40	-6.1	8,622	-0.07%
2023/11/24	75	54.44	36.1	53.78	53.50	38.9	8,249	0.47%
2023/11/22	29	49.54	18	50.03	50.20	11	5,951	0.18%
2023/11/21	60	49.49	47.3	49.57	48.20	12.7	5,352	0.24%
2023/11/20	1	47.00	24.4	46.36	47.95	-23.4	4,382	-0.53%
2023/11/17	12	43.93	9	43.97	43.60	3	4,030	0.07%
2023/11/16	1	43.95	4	43.50	43.50	-3	3,995	-0.08%
2023/11/15	15	44.71	6.1	44.75	43.95	8.9	3,944	0.23%
2023/11/14	0	0.00	3	44.00	43.95	-3	3,733	-0.08%
2023/11/13	2	42.95	4	43.45	44.00	-2	3,665	-0.05%
2023/11/10	3	42.98	1	43.35	42.45	2	3,600	0.06%
2023/11/09	1.1	42.78	10	42.60	42.60	-8.9	3,570	-0.25%
2023/11/08	5	43.07	1	42.90	42.90	4	3,588	0.11%
2023/11/07	13.2	44.05	12.2	43.94	43.95	1	3,510	0.03%
2023/11/06	6	42.69	6.1	43.59	43.60	-0.1	3,345	0.00%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/02	1	42.40	1	42.35	42.15	0	3,269	0.00%
2023/11/01	10	41.58	8	41.43	41.40	2	3,258	0.06%
2023/10/31	2	41.30	0	0.00	40.80	2	3,246	0.06%
2023/10/30	6	41.93	16	42.39	42.30	-10	3,253	-0.31%
2023/10/27	1	41.40	0	0.00	41.25	1	3,223	0.03%
2023/10/26	4	42.78	11	42.37	41.80	-7	3,250	-0.22%
2023/10/25	1	43.85	9	43.16	43.85	-8	3,251	-0.25%
2023/10/24	1.3	40.63	0	0.00	41.10	1.3	3,342	0.04%
2023/10/23	9	41.61	0	0.00	41.15	9	3,448	0.26%
2023/10/20	8.2	40.64	3	41.12	41.25	5.2	3,501	0.15%
2023/10/19	0.2	41.80	1	41.85	41.90	-0.8	3,520	-0.02%
2023/10/18	6	42.56	4	43.09	42.20	2	3,518	0.06%
2023/10/17	18	42.80	12	43.17	42.30	6	3,517	0.17%
2023/10/16	1	42.60	0	0.00	42.10	1	3,665	0.03%
2023/10/13	4	43.18	2	43.58	43.15	2	3,695	0.05%
2023/10/12	1	42.10	5	43.64	43.75	-4	3,758	-0.11%
2023/10/11	12	43.05	4	42.64	42.05	8	3,735	0.21%
2023/10/06	10.6	43.00	16	43.17	43.45	-5.4	3,671	-0.15%
2023/10/05	3	41.57	0	0.00	41.35	3	3,598	0.08%
2023/10/04	1.1	41.94	1	42.35	41.55	0.1	3,606	0.00%
2023/10/03	5	42.07	3	42.63	42.05	2	3,598	0.06%
2023/10/02	0	0.00	5	40.99	41.60	-5	3,557	-0.14%
2023/09/28	3	40.23	0	0.00	40.05	3	3,522	0.09%
2023/09/27	0.1	39.80	10	39.65	39.80	-9.9	3,515	-0.28%
2023/09/26	2	40.10	0	0.00	40.00	2	3,531	0.06%
2023/09/20	1	42.75	0.1	42.85	42.40	0.9	3,521	0.03%
2023/09/18	1	43.20	3	43.82	43.15	-2	3,554	-0.06%
2023/09/15	0	0.00	5	43.95	43.95	-5	3,572	-0.14%
2023/09/14	0	0.00	4	43.04	43.25	-4	3,515	-0.11%
2023/09/13	2	41.70	0.4	41.65	41.50	1.6	3,505	0.05%
2023/09/11	2	42.00	0	0.00	41.80	2	3,617	0.06%
2023/09/08	7	42.91	1	43.40	42.35	6	3,684	0.16%
2023/09/07	2	44.05	3	44.48	44.10	-1	3,710	-0.03%
2023/09/06	5	43.46	12	43.65	43.50	-7	3,614	-0.19%
2023/09/05	18	43.97	11	44.54	43.40	7	3,523	0.20%
2023/09/04	6.5	41.88	2	42.30	42.40	4.5	3,340	0.13%
2023/09/01	3	41.13	5	41.44	41.15	-2	3,293	-0.06%
2023/08/31	2	41.35	2.4	41.79	41.35	-0.4	3,266	-0.01%
2023/08/30	1	40.90	0	0.00	40.70	1	3,207	0.03%
2023/08/23	0.1	39.05	0	0.00	38.95	0.1	3,612	0.00%
2023/08/21	1	39.85	0	0.00	39.50	1	3,662	0.03%
2023/08/17	1	40.05	0	0.00	40.20	1	3,728	0.03%
2023/08/16	0	0.00	0.1	38.85	39.70	-0.1	3,749	0.00%
2023/08/14	0	38.50	2	38.35	38.20	-2	3,789	-0.05%
2023/08/10	0	0.00	0.1	40.50	40.25	-0.1	3,960	0.00%
2023/08/09	1	40.90	1	41.00	40.90	0	3,957	0.00%
2023/08/08	1	41.65	0	0.00	41.60	1	3,959	0.03%
2023/08/04	0.1	41.00	2	41.05	40.90	-2	3,960	-0.05%
2023/08/02	0	0.00	1	41.15	41.15	-1	3,987	-0.03%
2023/08/01	2	42.70	0	0.00	42.25	2	3,964	0.05%
2023/07/31	4	43.18	0	0.00	42.65	4	3,998	0.10%
2023/07/28	4	44.06	1	44.10	44.00	3	3,989	0.08%
2023/07/27	9.1	45.50	13	45.38	45.00	-4	3,924	-0.10%
2023/07/26	0	0.00	1	44.05	43.70	-1	3,610	-0.03%
2023/07/25	1	43.75	5	43.50	42.60	-4	3,529	-0.11%
2023/07/24	0.1	43.10	2	43.00	43.25	-1.9	3,515	-0.05%
2023/07/21	4	42.84	11	42.74	42.70	-7	3,497	-0.20%
2023/07/20	3	43.63	1	43.80	43.35	2	3,532	0.06%
2023/07/19	8	43.26	1.4	43.85	43.20	6.7	3,479	0.19%
2023/07/18	1	41.50	0	0.00	41.50	1	3,366	0.03%
2023/07/17	0	0.00	3	42.22	42.10	-3	3,377	-0.09%
2023/07/14	1	41.95	3	41.72	42.05	-2	3,321	-0.06%
2023/07/13	2.1	41.22	0	0.00	40.60	2.1	3,311	0.06%
2023/07/12	11.2	40.78	0	0.00	40.10	11.2	3,328	0.34%
2023/07/11	0.2	40.90	0	0.00	40.60	0.2	3,377	0.01%
2023/07/10	2	40.60	0	0.00	40.60	2	3,564	0.06%
2023/07/07	2.1	40.56	8	40.85	40.90	-5.9	3,764	-0.16%
2023/07/06	0	0.00	1	42.30	41.80	-1	3,989	-0.03%
2023/07/05	1	42.05	0	0.00	42.00	1	4,029	0.02%
2023/07/04	0	0.00	0.1	41.95	41.90	-0.1	4,106	0.00%
2023/07/03	0	0.00	3	42.50	42.25	-3	4,136	-0.07%
2023/06/29	0.2	42.40	0	0.00	42.15	0.2	4,523	0.00%
2023/06/27	0	0.00	1	41.75	41.65	-1	4,594	-0.02%
2023/06/26	3	42.87	0	0.00	42.65	3	4,655	0.06%
2023/06/21	2	43.73	0	0.00	43.70	2	4,823	0.04%
2023/06/19	0	0.00	2	44.70	44.45	-2	5,051	-0.04%
2023/06/16	0	0.00	1	45.95	45.60	-1	5,065	-0.02%
2023/06/15	1	45.50	0	0.00	45.50	1	5,010	0.02%
2023/06/14	0	0.00	12	45.60	45.45	-12	4,990	-0.24%
2023/06/13	13	45.22	0	0.00	44.95	13	4,966	0.26%
2023/06/09	0	0.00	2	44.03	44.20	-2	4,924	-0.04%
2023/06/08	1	43.30	11	43.39	43.20	-10	4,968	-0.20%
2023/06/07	1	43.85	0.7	43.99	44.20	0.3	5,035	0.01%
2023/06/05	1	44.84	3	44.77	44.55	-2	5,204	-0.04%
2023/06/01	2.1	44.20	0	0.00	44.15	2.1	5,248	0.04%
2023/05/31	2	45.23	8	45.58	45.30	-6	5,333	-0.11%
2023/05/30	1	43.85	0	0.00	43.90	1	5,180	0.02%
2023/05/29	0	0.00	10	43.73	44.30	-10	5,156	-0.19%
2023/05/26	0	0.00	3	43.07	42.30	-3	5,175	-0.06%
2023/05/25	3	43.12	5	43.77	42.95	-2	5,220	-0.04%
2023/05/24	0	0.00	1	42.95	42.90	-1	5,232	-0.02%
2023/05/23	7	43.49	2	43.50	43.15	5	5,274	0.09%
2023/05/22	0	0.00	4	42.63	42.70	-4	5,305	-0.08%
2023/05/19	2	42.10	1	42.65	41.70	1	5,344	0.02%
2023/05/18	6	42.79	0	0.00	42.35	6	5,411	0.11%
2023/05/17	4	42.71	2	42.88	42.70	2	5,412	0.04%
2023/05/16	2	41.48	5	41.37	41.95	-3	5,321	-0.06%
2023/05/15	2	40.30	0	0.00	40.05	2	5,302	0.04%
2023/05/12	0	0.00	5	40.85	40.95	-5	5,382	-0.09%
2023/05/11	1	40.05	0	0.00	39.80	1	5,460	0.02%
2023/05/08	2	40.85	1	41.30	40.75	1	5,775	0.02%
2023/05/05	5.2	40.71	1	40.65	40.55	4.2	6,488	0.06%
2023/05/04	7	41.16	0	0.00	41.00	7	6,814	0.10%
2023/05/03	4	42.49	0	0.00	42.05	4	6,917	0.06%
2023/05/02	0	0.00	1	43.25	43.25	-1	7,043	-0.01%
2023/04/28	0	0.00	1	43.15	43.05	-1	7,117	-0.01%
2023/04/27	2	41.85	1	41.65	41.85	1	7,096	0.01%
2023/04/26	1	40.36	11	41.16	41.40	-10	7,073	-0.14%
2023/04/25	1	41.55	6	42.33	41.55	-5	7,110	-0.07%
2023/04/24	4	43.99	0.1	44.10	43.55	3.9	7,090	0.05%
2023/04/21	7	44.48	12	44.65	44.25	-5	7,131	-0.07%
2023/04/20	11	45.73	7	45.86	45.55	4	7,194	0.06%
2023/04/19	8	46.31	0	0.00	46.25	8	7,245	0.11%
2023/04/18	9	46.87	3	46.58	46.25	6	7,313	0.08%
2023/04/17	2	46.60	1	46.55	46.55	1	7,442	0.01%
2023/04/14	4	47.00	2	46.73	46.75	2	7,485	0.03%
2023/04/13	13.1	48.38	2	48.10	47.15	11.1	7,464	0.15%
2023/04/12	2	48.95	5	49.20	49.45	-3	7,295	-0.04%
2023/04/11	1	48.60	8.1	47.84	48.40	-7.1	7,151	-0.10%
2023/04/10	2	46.95	0	0.00	46.45	2	7,133	0.03%
2023/04/07	2	47.60	2	48.20	47.25	0	7,124	0.00%
2023/04/06	1.1	46.87	0	0.00	47.05	1.1	7,073	0.02%
2023/03/31	8	48.21	11	47.76	47.40	-3	7,123	-0.04%
2023/03/30	8	45.80	18	46.73	46.60	-10	6,883	-0.15%
2023/03/29	0	0.00	9	45.19	45.30	-9	6,775	-0.13%
2023/03/28	8	45.37	0	0.00	45.00	8	6,792	0.12%
2023/03/27	11.1	47.51	1.5	47.82	46.40	9.6	6,758	0.14%
2023/03/24	4	47.74	6	47.80	47.55	-2	6,749	-0.03%
2023/03/23	3	47.23	14	46.91	47.25	-11	6,585	-0.17%
2023/03/22	5.5	45.05	2	44.95	44.60	3.5	6,383	0.05%
2023/03/21	8	44.13	0	0.00	44.50	8	6,379	0.13%
2023/03/20	5	42.30	5	42.96	43.75	0	6,379	0.00%
2023/03/17	1	42.80	1	42.80	42.40	0	6,415	0.00%
2023/03/16	1	42.20	6	42.70	42.20	-5	6,449	-0.08%
2023/03/14	1	43.95	0	0.00	43.75	1	6,575	0.02%
2023/03/13	0	0.00	15	44.55	44.80	-15	6,666	-0.23%
2023/03/10	9	45.94	22	45.64	45.50	-13	6,818	-0.19%
2023/03/09	4	48.20	2	48.13	47.50	2	7,277	0.03%
2023/03/08	1	48.55	1	49.05	48.35	0	7,514	0.00%
2023/03/07	0	0.00	2	48.55	48.35	-2	7,530	-0.03%
2023/03/06	1.2	48.27	3	48.20	48.10	-1.8	7,537	-0.02%
2023/03/03	36	48.04	9	47.97	48.05	27	7,607	0.35%
2023/03/02	1	47.25	3	47.62	47.15	-2	7,653	-0.03%
2023/03/01	0	0.00	1	46.90	46.95	-1	7,783	-0.01%
2023/02/24	6	47.10	0	0.00	47.20	6	8,332	0.07%
2023/02/23	2	48.00	1	47.60	48.00	1	8,294	0.01%
2023/02/21	1	47.65	0	0.00	47.75	1	8,597	0.01%
2023/02/20	2	48.03	3	47.85	47.80	-1	8,852	-0.01%
2023/02/17	0	0.00	2	47.70	47.75	-2	8,914	-0.02%
2023/02/16	0	0.00	8	46.83	47.70	-8	8,979	-0.09%
2023/02/14	1	46.80	0	0.00	46.40	1	9,329	0.01%
2023/02/13	0	0.00	2	45.75	45.65	-2	9,510	-0.02%
2023/02/10	3	46.72	86	46.24	46.25	-83	10,012	-0.83%
2023/02/09	1	48.25	4	47.75	47.40	-3	10,143	-0.03%
2023/02/08	13	48.93	9	48.95	48.25	4	10,137	0.04%
2023/02/07	1	47.90	0	0.00	48.05	1	10,081	0.01%
2023/02/06	7	47.54	9.1	47.76	48.00	-2.1	10,100	-0.02%
2023/02/03	149.1	48.85	71	48.93	48.00	78.1	10,088	0.77%	大買/
2023/02/02	14	46.90	17	46.86	46.95	-3	9,773	-0.03%
2023/02/01	9	44.75	3	45.00	44.85	6	9,861	0.06%
2023/01/31	11	44.35	21	44.34	45.10	-10	10,004	-0.10%
2023/01/30	8.1	43.75	1	43.20	43.55	7.1	9,899	0.07%
2023/01/17	0.8	41.61	0	0.00	41.55	0.8	9,854	0.01%
2023/01/16	1	42.35	1	42.35	41.60	0	9,901	0.00%
2023/01/13	3	42.75	7	42.82	42.15	-4	9,912	-0.04%
2023/01/12	1	42.70	1	43.75	42.65	0	9,879	0.00%
2023/01/11	1	43.05	1	43.65	43.40	0	9,875	0.00%
2023/01/10	9	43.86	11	43.99	43.20	-2	9,870	-0.02%
2023/01/09	5	43.35	15	43.58	43.10	-10	9,794	-0.10%
2023/01/06	2	42.83	3	42.70	42.75	-1	9,753	-0.01%
2023/01/05	5	42.68	1	42.15	42.80	4	9,746	0.04%
2023/01/04	1	42.05	1	41.35	41.95	0	9,646	0.00%
2023/01/03	1	40.20	2	40.65	40.85	-1	9,627	-0.01%
2022/12/29	1	40.05	0	0.00	40.05	1	9,685	0.01%
2022/12/28	16	42.32	6.1	42.29	41.05	9.9	9,763	0.10%
2022/12/27	0	0.00	3	41.40	41.10	-3	9,651	-0.03%
2022/12/23	2	40.40	2	40.70	40.70	0	9,735	0.00%
2022/12/22	2	39.70	1	39.70	39.20	1	9,714	0.01%
2022/12/21	2	39.05	0	0.00	38.80	2	9,754	0.02%
2022/12/19	2	40.23	2	40.25	40.55	0	9,824	0.00%
2022/12/16	4	40.06	0	0.00	40.10	4	9,835	0.04%
2022/12/15	0	0.00	2	41.90	41.80	-2	9,794	-0.02%
2022/12/14	0	0.00	1.5	41.66	41.95	-1.5	9,811	-0.02%
2022/12/13	4	41.73	0	0.00	41.20	4	9,820	0.04%
2022/12/12	1	41.70	0	0.00	41.70	1	9,859	0.01%
2022/12/09	5.9	43.76	1	43.55	42.70	4.9	9,860	0.05%
2022/12/08	3	43.33	0	0.00	43.55	3	9,829	0.03%
2022/12/07	5	44.30	1	44.75	42.80	4	9,854	0.04%
2022/12/06	2	45.28	9	44.95	44.75	-7	9,804	-0.07%
2022/12/05	3	46.97	5	46.68	46.50	-2	9,717	-0.02%
2022/12/02	21	45.87	17	46.20	46.25	4	9,591	0.04%
2022/12/01	22	46.05	20.8	46.67	45.20	1.2	9,427	0.01%
2022/11/30	3	45.30	7	45.20	45.30	-4	8,980	-0.04%
2022/11/29	16	43.61	11	43.50	43.55	5	8,727	0.06%
2022/11/28	10	42.85	7	42.87	42.70	3	8,702	0.03%
2022/11/25	6.3	43.11	3	42.90	42.90	3.3	8,669	0.04%
2022/11/24	7	42.44	6	43.37	43.90	1	8,568	0.01%
2022/11/23	11	42.05	12	42.23	42.25	-1	8,440	-0.01%
2022/11/22	17	42.60	19.1	42.57	41.65	-2.1	8,306	-0.03%
2022/11/18	6	41.85	4	41.49	40.60	2	7,794	0.03%
2022/11/17	7	40.80	0	0.00	40.40	7	7,570	0.09%
2022/11/16	41	40.56	40	40.38	40.60	1	7,472	0.01%
2022/11/15	8.8	38.83	10	38.87	39.15	-1.2	7,217	-0.02%
2022/11/14	0	0.00	2	40.00	39.45	-2	7,152	-0.03%
2022/11/11	12	40.36	8	39.41	38.95	4	7,086	0.06%
2022/11/10	0	0.00	30	39.00	38.90	-30	6,848	-0.44%
2022/11/09	6	38.23	26	38.91	38.80	-20	6,755	-0.30%
2022/11/08	68	39.77	7	38.07	37.55	61	6,709	0.91%
2022/11/07	1	36.30	3	37.10	38.25	-2	6,292	-0.03%
2022/11/03	10	34.65	11	34.81	34.85	-1	6,121	-0.02%
2022/11/02	14	35.06	14	34.93	34.75	0	6,078	0.00%
2022/11/01	1	34.55	5	34.65	34.50	-4	6,018	-0.07%
2022/10/31	11	34.97	2	34.80	34.80	9	5,902	0.15%
2022/10/28	10	33.89	57	34.01	33.95	-47	5,566	-0.84%
2022/10/27	53	32.95	8	32.42	32.40	45	5,176	0.87%
2022/10/26	1	30.60	0	0.00	30.40	1	4,961	0.02%
2022/10/24	1	31.95	2	31.85	31.85	-1	4,995	-0.02%
2022/10/21	1	31.15	0	0.00	30.50	1	5,021	0.02%
2022/10/17	0	0.00	5	30.20	32.30	-5	5,289	-0.09%
2022/10/14	0	0.00	8	31.73	31.70	-8	5,412	-0.15%
2022/10/13	1	29.25	4	30.00	29.25	-3	5,512	-0.05%
2022/10/12	7	31.47	0	0.00	31.75	7	5,457	0.13%
2022/10/11	5	32.15	1	32.85	31.60	4	5,475	0.07%
2022/10/07	2	34.85	1	35.50	34.50	1	5,526	0.02%
2022/10/06	1	35.15	1	34.95	35.20	0	5,629	0.00%
2022/10/05	1	36.15	2	36.65	34.95	-1	5,636	-0.02%
2022/10/04	4	35.86	2	35.70	35.65	2	5,617	0.04%
2022/10/03	5	35.82	0	0.00	35.60	5	5,559	0.09%
2022/09/30	0	0.00	3	32.78	34.10	-3	5,627	-0.05%
2022/09/29	1	33.25	3	34.27	33.10	-2	5,738	-0.03%
2022/09/28	6	33.14	2	33.20	32.60	4	5,819	0.07%
2022/09/26	3	34.93	2	35.00	34.50	1	6,078	0.02%
2022/09/22	0	0.00	2	38.10	39.40	-2	6,308	-0.03%
2022/09/21	1	38.80	3	38.48	38.50	-2	6,365	-0.03%
2022/09/20	3	39.50	0	0.00	39.45	3	6,477	0.05%
2022/09/19	4	38.50	2	38.65	38.80	2	6,824	0.03%
2022/09/16	4	40.09	0	0.00	39.65	4	7,069	0.06%
2022/09/15	4	41.84	2	42.13	41.50	2	7,099	0.03%
2022/09/14	9	41.09	0	0.00	41.40	9	7,206	0.12%
2022/09/13	7	47.19	5	46.10	46.15	2	7,262	0.03%
2022/09/08	0	0.00	3	46.77	46.70	-3	7,432	-0.04%
2022/09/07	5	46.87	4	47.46	46.60	1	7,553	0.01%
2022/09/06	5	48.71	6	49.36	47.35	-1	7,572	-0.01%
2022/09/05	6	51.03	2	53.15	50.00	4	7,599	0.05%
2022/09/02	0	0.00	1	52.40	53.10	-1	7,636	-0.01%
2022/09/01	1	52.50	0.1	52.00	52.10	0.9	7,613	0.01%
2022/08/30	3	51.90	3	50.63	51.90	0	7,728	0.00%
2022/08/29	3	50.20	4	50.33	50.00	-1	7,732	-0.01%
2022/08/26	0	52.60	2	52.60	52.20	-2	7,805	-0.03%
2022/08/25	2	52.05	2	52.30	52.00	0	8,220	0.00%
2022/08/24	3	51.40	0	0.00	51.20	3	8,305	0.04%
2022/08/22	0	0.00	1	51.80	51.60	-1	8,669	-0.01%
2022/08/19	5	51.98	0	0.00	51.50	5	8,818	0.06%
2022/08/18	0	0.00	2	51.30	51.70	-2	8,915	-0.02%
2022/08/17	4	51.28	18	51.38	51.30	-14	9,106	-0.15%
2022/08/16	17	52.35	0	0.00	51.50	17	9,326	0.18%
2022/08/15	2	50.90	2	51.95	52.10	0	9,447	0.00%
2022/08/12	5	49.37	10	48.43	49.40	-5	9,588	-0.05%
2022/08/11	3	47.48	3	48.20	47.15	0	9,883	0.00%
2022/08/10	9	47.74	2	47.70	47.25	7	10,563	0.07%
2022/08/09	0	0.00	5	48.76	48.55	-5	10,981	-0.05%
2022/08/08	12	48.22	4	47.81	48.45	8	11,091	0.07%
2022/08/05	2	48.50	0	0.00	48.30	2	11,205	0.02%
2022/08/03	4	48.29	6	48.53	47.95	-2	11,415	-0.02%
2022/08/02	2	49.70	2	49.75	49.85	0	11,556	0.00%
2022/08/01	2	51.80	3	51.80	51.80	-1	11,645	-0.01%
2022/07/29	3	51.17	2	51.95	51.30	1	11,832	0.01%
2022/07/28	2	51.00	5	51.86	50.50	-3	12,076	-0.02%
2022/07/27	2	51.20	4	51.30	51.80	-2	12,067	-0.02%
2022/07/26	6	52.02	3	50.80	50.60	3	12,082	0.02%
2022/07/25	7	54.07	6	53.22	53.10	1	12,159	0.01%
2022/07/22	9	55.57	3	55.40	53.50	6	12,203	0.05%
2022/07/21	3	54.33	5	54.12	54.60	-2	12,211	-0.02%
2022/07/20	8	53.09	10	53.38	52.80	-2	12,141	-0.02%
2022/07/18	4	51.45	9	51.82	51.60	-5	12,265	-0.04%
2022/07/15	6	50.45	9	50.89	50.90	-3	12,369	-0.02%
2022/07/14	2	49.98	7	49.26	49.85	-5	12,392	-0.04%
2022/07/13	4.1	48.14	8	48.64	47.30	-3.9	12,370	-0.03%
2022/07/12	9	47.17	0	0.00	46.40	9	12,471	0.07%
2022/07/11	3	49.55	3	49.83	49.55	0	12,595	0.00%
2022/07/08	5	50.88	8	51.14	50.20	-3	12,660	-0.02%
2022/07/07	19	49.61	22.1	48.79	49.85	-3.1	12,593	-0.02%
2022/07/06	5	48.99	2	50.00	47.05	3	12,540	0.02%
2022/07/05	55.1	49.37	63	50.14	49.85	-7.9	12,587	-0.06%
2022/07/04	9	49.10	9	49.96	48.70	0	12,456	0.00%
2022/07/01	14	51.89	10	53.69	49.50	4	12,473	0.03%
2022/06/30	7	55.63	3	56.97	55.00	4	12,261	0.03%
2022/06/29	10	57.75	6	57.90	57.90	4	12,205	0.03%
2022/06/28	23	60.46	20	59.73	59.30	3	12,197	0.02%
2022/06/27	50	62.28	82	61.92	61.60	-32	12,393	-0.26%
2022/06/24	42	59.51	20	59.13	59.30	22	12,246	0.18%
2022/06/23	3	56.37	2	56.65	55.80	1	12,032	0.01%
2022/06/22	13	58.62	6	58.30	56.30	7	12,226	0.06%
2022/06/21	2	58.70	3	59.23	59.70	-1	12,337	-0.01%
2022/06/20	6	60.10	2	62.15	57.80	4	12,706	0.03%
2022/06/17	8	62.01	9	61.26	62.90	-1	12,700	-0.01%
2022/06/16	12	63.87	17	63.20	62.00	-5	12,794	-0.04%
2022/06/15	8	64.29	14	63.83	63.90	-6	12,834	-0.05%
2022/06/14	9.1	64.45	12	63.59	64.60	-2.9	13,111	-0.02%
2022/06/13	24	64.07	17	63.89	63.80	7	13,131	0.05%
2022/06/10	3	67.23	5	67.22	67.40	-2	13,181	-0.02%
2022/06/09	6	68.32	2	68.45	68.40	4	13,263	0.03%
2022/06/08	6	69.87	4	69.73	69.10	2	13,355	0.01%
2022/06/07	2	68.35	3	68.40	68.40	-1	13,423	-0.01%
2022/06/06	4	68.88	11	68.97	68.90	-7	13,620	-0.05%
2022/06/02	25	71.74	32	71.30	70.40	-7	13,962	-0.05%
2022/06/01	3	69.93	0	0.00	69.30	3	13,802	0.02%
2022/05/31	21	70.02	11	69.58	68.90	10	14,118	0.07%
2022/05/30	3	68.93	2	69.45	68.60	1	14,668	0.01%
2022/05/27	7	68.44	3.2	68.17	68.30	3.8	14,961	0.03%
2022/05/26	1	66.50	35	67.47	66.60	-34	14,941	-0.23%
2022/05/25	44	68.06	14	66.71	67.80	30	15,077	0.20%
2022/05/24	43	66.58	28	68.88	65.80	15	15,192	0.10%
2022/05/23	25	68.85	11	68.48	68.00	14	15,277	0.09%
2022/05/20	22	68.40	41	68.97	68.10	-19	15,435	-0.12%
2022/05/19	61	65.76	39	67.54	70.00	22	15,942	0.14%
2022/05/18	39	69.48	73	69.45	67.20	-34	16,525	-0.21%
2022/05/17	46	67.06	84	65.15	68.30	-38	16,955	-0.22%
2022/05/16	29	63.16	39	63.62	62.10	-10	16,809	-0.06%
2022/05/13	1	61.80	1	62.10	61.90	0	16,839	0.00%
2022/05/12	11	59.94	11	60.45	59.00	0	16,891	0.00%
2022/05/11	6	60.37	7	60.09	59.90	-1	17,012	-0.01%
2022/05/10	7	61.23	2	61.80	62.00	5	17,418	0.03%
2022/05/09	65	65.35	5	65.08	62.70	60	17,530	0.34%
2022/05/06	57	65.42	46	66.58	66.80	11	17,569	0.06%
2022/05/05	15	67.28	15	66.58	67.90	0	17,534	0.00%
2022/05/04	3	63.50	2.3	64.12	63.00	0.7	17,352	0.00%
2022/05/03	2	63.30	5	62.40	63.70	-3	17,458	-0.02%
2022/04/29	11	63.45	8	63.70	61.80	3	17,637	0.02%
2022/04/28	3	61.23	2	61.80	60.60	1	17,631	0.01%
2022/04/27	4	59.23	7	58.50	60.70	-3	17,644	-0.02%
2022/04/25	4	63.48	2.3	64.18	64.10	1.7	17,601	0.01%
2022/04/22	0.3	68.30	101	67.82	67.20	-100.7	17,733	-0.57%	大賣/
2022/04/21	6	68.70	4.1	67.26	70.00	1.9	17,835	0.01%
2022/04/20	7	65.86	6.1	65.21	66.10	0.9	17,915	0.01%
2022/04/19	108	67.08	4	65.88	64.40	104	18,028	0.58%	大買/鉅額交易
2022/04/18	11	65.36	18	64.20	66.00	-7	18,329	-0.04%
2022/04/15	10.2	66.67	4.5	67.38	65.50	5.7	18,381	0.03%
2022/04/14	17	70.67	16	71.40	70.30	1	18,490	0.01%
2022/04/13	20	72.06	9	72.11	72.00	11	18,664	0.06%
2022/04/12	15	71.53	12	70.12	71.10	3	18,955	0.02%
2022/04/11	11.1	71.64	20	72.63	70.60	-8.9	19,130	-0.05%
2022/04/08	6.1	74.61	3	75.77	74.90	3.1	19,137	0.02%
2022/04/07	5	76.96	3	78.48	74.60	2	19,217	0.01%
2022/04/06	7	79.61	3	79.60	79.50	4	19,293	0.02%
2022/04/01	1	80.01	0	0.00	81.00	1	19,567	0.01%
2022/03/31	7.4	82.06	8	80.66	80.50	-0.6	19,790	0.00%
2022/03/30	23.1	84.70	29	84.87	83.00	-5.9	20,213	-0.03%
2022/03/29	56	83.79	8	83.58	83.50	48	20,437	0.23%
2022/03/28	0	0.00	2	81.50	81.60	-2	21,423	-0.01%
2022/03/25	14.1	81.92	13	82.74	80.90	1.1	22,329	0.00%
2022/03/24	6	83.55	9.6	83.33	84.00	-3.6	23,498	-0.02%
2022/03/23	4	83.20	18	83.13	83.00	-14	24,950	-0.06%
2022/03/22	7	79.54	5	78.98	80.30	2	26,654	0.01%
2022/03/21	6	79.38	6	79.20	79.40	0	28,217	0.00%
2022/03/18	28	78.59	37	78.90	78.90	-9	28,579	-0.03%
2022/03/17	23	77.77	37	78.36	78.80	-14	28,921	-0.05%
2022/03/16	28	74.34	10	74.37	73.70	18	29,336	0.06%
2022/03/15	3.2	74.00	6	73.58	73.40	-2.8	31,129	-0.01%
2022/03/14	10	77.66	6	77.97	77.70	4	31,368	0.01%
2022/03/11	8	77.64	7	78.46	77.60	1	31,698	0.00%
2022/03/10	8	78.89	7	79.24	78.60	1	31,936	0.00%
2022/03/09	19	76.40	38	76.49	76.50	-19	32,439	-0.06%
2022/03/08	21	77.38	28	76.79	74.00	-7	32,770	-0.02%
2022/03/07	40	80.59	34	80.33	79.40	6	32,888	0.02%
2022/03/04	35	86.55	37	87.08	85.10	-2	33,745	-0.01%
2022/03/03	31	87.64	27.1	87.79	85.90	3.9	33,963	0.01%
2022/03/02	16	81.73	12	82.18	85.40	4	33,910	0.01%
2022/03/01	2.1	81.49	12	81.28	82.20	-9.9	34,540	-0.03%
2022/02/25	5	79.20	6	80.18	78.80	-1	35,296	0.00%
2022/02/24	16	79.79	13	78.46	77.60	3	35,937	0.01%
2022/02/23	12	81.97	20	83.09	83.10	-8	35,821	-0.02%
2022/02/22	13	82.25	9	81.41	80.80	4	35,758	0.01%
2022/02/21	18	87.79	9	87.10	85.00	9	35,579	0.03%
2022/02/18	9.1	86.81	10.1	87.43	87.90	-1	34,946	0.00%
2022/02/17	30.1	83.95	26	84.20	84.40	4.1	34,383	0.01%
2022/02/16	6	80.70	14	79.39	81.90	-8	33,448	-0.02%
2022/02/15	1	77.10	20	74.20	74.50	-19	33,416	-0.06%
2022/02/14	7.1	77.74	11	76.51	76.50	-3.9	33,624	-0.01%
2022/02/11	11	80.98	8	81.80	80.80	3	33,718	0.01%
2022/02/10	40	81.17	35	80.90	81.60	5	33,827	0.01%
2022/02/09	13	77.42	12	77.87	77.80	1	33,619	0.00%
2022/02/07	6	71.48	5	71.32	73.00	1	36,036	0.00%
2022/01/26	2	71.40	0	0.00	70.80	2	38,056	0.01%
2022/01/25	2	72.80	2	74.00	70.70	0	39,434	0.00%
2022/01/24	7	74.00	7	71.20	73.90	0	39,393	0.00%
2022/01/20	4	79.40	4	78.88	78.10	0	41,216	0.00%
2022/01/19	1	77.50	0	0.00	78.80	1	42,442	0.00%
2022/01/18	5	79.18	3	78.80	78.50	2	44,432	0.00%
2022/01/17	2	78.60	7	78.79	79.50	-5	45,506	-0.01%
2022/01/13	4	76.13	3	77.00	76.70	1	48,107	0.00%
2022/01/12	4	79.00	6	78.83	78.30	-2	48,652	0.00%
2022/01/11	11	78.03	10	78.88	77.50	1	48,746	0.00%
2022/01/10	5.1	80.25	2	80.70	81.30	3.1	48,443	0.01%
2022/01/07	5.1	81.66	122	82.49	81.30	-116.9	48,328	-0.24%	大賣/鉅額交易
2022/01/06	15.2	85.06	9	85.31	86.00	6.2	48,177	0.01%
2022/01/05	4	86.20	14	84.95	84.40	-10	48,157	-0.02%
2022/01/04	0.1	89.50	0.1	90.90	88.10	0	48,013	0.00%
2022/01/03	3	91.90	9.3	90.53	91.90	-6.3	48,235	-0.01%
2021/12/30	4	90.63	9	90.81	90.40	-5	48,191	-0.01%
2021/12/29	11.1	91.09	15	90.88	91.50	-3.9	48,315	-0.01%
2021/12/28	10	92.34	26	92.72	90.60	-16	48,344	-0.03%
2021/12/27	101	92.38	37	93.73	92.10	64	48,372	0.13%	大買/
2021/12/24	64	92.64	45	94.52	92.40	19	48,445	0.04%
2021/12/23	85	93.37	23	93.18	93.20	62	48,136	0.13%
2021/12/22	58	96.05	58.1	95.47	93.20	-0.1	47,821	0.00%
2021/12/21	46.1	95.03	33	94.86	94.50	13.1	46,950	0.03%
2021/12/20	59.1	94.69	45	95.30	92.20	14.1	46,584	0.03%
2021/12/17	32.7	94.12	27	93.67	91.90	5.7	45,674	0.01%
2021/12/16	68.2	96.89	140.4	95.96	99.90	-72.2	44,484	-0.16%	大賣/
2021/12/15	100.1	88.74	126	88.55	90.90	-26	42,683	-0.06%	大賣/
2021/12/14	46	83.48	31	82.77	83.30	15	41,401	0.04%
2021/12/13	15.1	83.07	22	83.14	82.20	-6.9	41,340	-0.02%
2021/12/10	39	88.22	91	88.95	85.10	-52	40,959	-0.13%
2021/12/09	191	90.07	187.1	90.12	87.90	3.9	40,319	0.01%	大買/大賣/
2021/12/08	13	86.11	16	86.57	84.50	-3	38,530	-0.01%
2021/12/07	30	87.19	35	87.88	85.00	-5	38,521	-0.01%
2021/12/06	9.1	85.99	171.3	86.33	86.30	-162.2	38,274	-0.42%	大賣/鉅額交易
2021/12/03	121.3	87.46	274.7	86.36	87.60	-153.4	38,237	-0.40%	大買/大賣/鉅額交易
2021/12/02	34.4	87.85	28.3	87.33	84.20	6.1	38,006	0.02%
2021/12/01	20.1	88.22	96	87.69	90.00	-75.9	37,940	-0.20%
2021/11/30	206.1	90.48	96	89.66	87.30	110.1	38,752	0.28%	大買/鉅額交易
2021/11/29	21	83.36	29	83.01	85.50	-8	39,393	-0.02%
2021/11/26	28	83.80	18	84.71	83.60	10	39,293	0.03%
2021/11/25	89	90.31	63	90.34	86.60	26	38,770	0.07%
2021/11/24	92.2	88.89	44	89.59	87.50	48.2	37,925	0.13%
2021/11/23	56.2	92.54	71	91.84	90.90	-14.8	37,256	-0.04%
2021/11/22	16.1	100.97	30	99.15	101.00	-14	36,538	-0.04%
2021/11/19	32.1	96.22	13	98.22	97.80	19	36,553	0.05%
2021/11/18	4	92.68	0	94.10	91.50	4	36,690	0.01%
2021/11/17	6	89.02	5	90.96	90.10	1	36,818	0.00%
2021/11/16	102	86.51	14.1	88.89	90.00	88	36,964	0.24%	大買/
2021/11/15	41	81.68	10.1	81.68	82.00	31	37,188	0.08%
2021/11/12	52	77.64	30.1	79.81	81.50	21.9	37,436	0.06%
2021/11/11	29.2	77.30	19	78.51	76.20	10.2	37,598	0.03%
2021/11/10	19	82.62	26	82.23	82.50	-7	37,702	-0.02%
2021/11/09	20	81.88	97	81.71	80.50	-77	37,964	-0.20%
2021/11/08	45	79.63	46	79.18	82.50	-1	37,930	0.00%
2021/11/05	35	73.60	148	74.40	75.80	-113	38,188	-0.30%	大賣/鉅額交易
2021/11/04	188	78.70	124	78.28	75.00	64	38,440	0.17%	大買/大賣/
2021/11/03	115	72.50	134	73.71	77.80	-19	36,561	-0.05%	大買/大賣/
2021/11/02	143	70.88	73	71.22	71.80	70	34,760	0.20%	大買/
2021/11/01	2	65.30	6	65.30	65.30	-4	33,725	-0.01%
2021/10/29	182	58.75	36.2	58.77	59.40	145.8	34,515	0.42%	大買/鉅額交易
2021/10/28	47	55.10	19	55.36	54.00	28	33,702	0.08%
2021/10/27	157	54.65	68	55.16	54.80	89	33,550	0.27%	大買/
2021/10/26	108	54.80	137	54.82	53.30	-29	33,331	-0.09%	大買/大賣/
2021/10/25	56.5	52.09	52	51.88	51.90	4.5	32,523	0.01%
2021/10/22	61	50.64	57	50.64	49.25	4	32,386	0.01%
2021/10/21	79	50.01	86	49.93	50.10	-7	31,665	-0.02%
2021/10/20	15	46.08	38	46.02	47.80	-23	30,731	-0.07%
2021/10/19	40	44.09	39	43.68	43.70	1	31,667	0.00%
2021/10/18	5	42.31	8	42.47	42.35	-3	32,925	-0.01%
2021/10/15	10	41.86	8	41.90	41.70	2	33,757	0.01%
2021/10/14	8	41.12	10	41.10	40.90	-2	34,392	-0.01%
2021/10/13	8	42.68	3	43.38	41.25	5	34,686	0.01%
2021/10/12	3	44.13	14	43.83	44.35	-11	35,497	-0.03%
2021/10/08	5	44.32	14.5	44.58	44.00	-9.5	37,557	-0.03%
2021/10/07	5	41.30	5	41.90	41.90	0	37,643	0.00%
2021/10/06	21	40.82	21	40.80	40.10	0	37,892	0.00%
2021/10/05	14	40.91	16	39.23	41.40	-2	38,082	-0.01%
2021/10/04	26	40.62	5	42.22	39.00	21	38,070	0.06%
2021/10/01	15.5	43.48	9	44.88	42.50	6.5	38,249	0.02%
2021/09/30	14	44.38	7	44.33	45.55	7	38,951	0.02%
2021/09/29	7	44.21	12	44.94	43.90	-5	40,389	-0.01%
2021/09/28	11	46.57	15	47.40	45.95	-4	40,608	-0.01%
2021/09/27	43	47.75	43	47.49	47.50	0	40,485	0.00%
2021/09/24	7	47.10	19	46.67	47.40	-12	40,029	-0.03%
2021/09/23	25	46.96	26	45.83	45.30	-1	39,699	0.00%
2021/09/22	10	45.03	49	44.88	45.00	-39	39,650	-0.10%
2021/09/17	4	44.40	8	44.30	44.60	-4	39,727	-0.01%
2021/09/16	58	44.37	44	44.18	43.70	14	39,486	0.04%
2021/09/15	10	41.55	12	41.69	41.65	-2	39,011	-0.01%
2021/09/14	1	43.35	17	43.48	43.00	-16	39,015	-0.04%
2021/09/10	23	44.12	13	44.32	44.40	10	38,865	0.03%
2021/09/09	27	42.80	23	42.53	43.05	4	38,532	0.01%
2021/09/08	12	42.63	18	42.31	42.65	-6	38,393	-0.02%
2021/09/07	7	42.09	55	42.89	41.95	-48	38,114	-0.13%
2021/09/06	19	46.14	32	46.18	44.65	-13	37,693	-0.03%
2021/09/03	68	47.44	39	46.83	47.75	29	37,222	0.08%
2021/09/02	81	45.98	72	44.81	44.40	9	35,997	0.03%
2021/09/01	33	43.40	62	43.68	46.00	-29	34,383	-0.08%
2021/08/31	6	40.91	8	41.38	41.85	-2	33,858	-0.01%
2021/08/30	3	40.75	3	40.72	41.00	0	33,717	0.00%
2021/08/27	16	39.43	5	40.54	39.30	11	33,513	0.03%
2021/08/26	8	41.09	2	41.70	40.65	6	33,343	0.02%
2021/08/25	19	41.71	49	42.29	41.75	-30	33,178	-0.09%
2021/08/24	22	42.10	1,218	40.77	41.10	-1,196	33,030	-3.62%	大賣/鉅額交易
2021/08/23	24	41.86	27	42.23	41.90	-3	32,748	-0.01%
2021/08/20	507	40.95	13	40.79	41.25	494	32,606	1.52%	大買/鉅額交易
2021/08/19	48	42.27	316	40.09	39.70	-268	32,280	-0.83%	大賣/鉅額交易
2021/08/18	1,029	41.17	20	39.50	41.45	1,009	31,676	3.19%	大買/鉅額交易
2021/08/17	3	38.50	6	40.17	37.70	-3	31,272	-0.01%
2021/08/16	16	39.61	0	0.00	40.85	16	30,935	0.05%
2021/08/13	10	41.61	12	41.90	40.15	-2	30,465	-0.01%
2021/08/12	18	44.33	30	44.45	44.60	-12	29,937	-0.04%
2021/08/11	6	44.25	53	44.77	43.70	-47	29,652	-0.16%
2021/08/10	4	47.36	13.5	47.25	47.00	-9.5	29,092	-0.03%
2021/08/09	33	47.64	32	48.10	46.75	1	28,531	0.00%
2021/08/06	17	50.89	3	50.60	50.30	14	27,954	0.05%
2021/08/05	41	51.92	19	52.30	51.60	22	27,647	0.08%
2021/08/04	29	51.70	72	52.03	52.10	-43	27,390	-0.16%
2021/08/03	21.5	50.50	17	50.73	50.00	4.5	26,617	0.02%
2021/08/02	84	50.94	155	50.69	51.20	-71	26,334	-0.27%	大賣/
2021/07/30	73.5	50.60	36	50.35	49.30	37.5	25,659	0.15%
2021/07/29	54	49.26	65	50.16	48.35	-11	24,635	-0.04%
2021/07/28	118	48.94	43	50.54	48.35	75	23,531	0.32%	大買/
2021/07/27	17	53.26	5.2	53.31	53.70	11.8	22,725	0.05%
2021/07/26	14.3	48.06	26	48.27	48.90	-11.7	22,499	-0.05%
2021/07/23	111	46.78	120	46.93	45.50	-9	21,927	-0.04%	大買/大賣/
2021/07/22	177	44.64	51	44.94	45.85	126	20,763	0.61%	大買/鉅額交易
2021/07/21	22	40.61	194.2	40.55	41.70	-172.2	19,908	-0.86%	大賣/鉅額交易
2021/07/20	147.2	38.94	63	38.27	37.95	84.2	19,913	0.42%	大買/
2021/07/19	25	38.24	11	38.02	37.65	14	19,397	0.07%
2021/07/16	65	38.76	70	38.88	38.20	-5	19,134	-0.03%
2021/07/15	197	37.50	187	37.54	38.10	10	18,300	0.05%	大買/大賣/
2021/07/14	78	34.62	80	34.99	35.75	-2	16,131	-0.01%
2021/07/13	42	34.12	52.5	33.76	32.50	-10.5	15,611	-0.07%
2021/07/12	100	34.93	2,741	33.77	33.40	-2,641	15,289	-17.27%	大賣/鉅額交易
2021/07/09	11	33.74	67	33.90	34.00	-56	14,899	-0.38%
2021/07/08	24	34.88	6	34.03	34.00	18	14,827	0.12%
2021/07/07	28	34.45	14.3	35.04	35.10	13.7	14,547	0.09%
2021/07/06	2,794.3	34.81	41	34.33	34.70	2,753.3	13,853	19.87%	大買/鉅額交易
2021/07/05	35	30.10	26	30.25	31.90	9	12,818	0.07%
2021/07/02	19	28.61	46	28.79	29.00	-27	12,647	-0.21%
2021/07/01	20	28.53	0	0.00	28.30	20	12,890	0.16%
2021/06/30	3	28.40	7	28.50	28.90	-4	12,945	-0.03%
2021/06/29	17.5	29.16	111	29.87	28.60	-93.5	13,017	-0.72%	大賣/
2021/06/28	138	28.89	15.4	27.87	29.25	122.6	12,711	0.96%	大買/鉅額交易
2021/06/25	0	0.00	5	26.40	26.60	-5	12,251	-0.04%
2021/06/24	2	25.78	0	0.00	25.65	2	12,114	0.02%
2021/06/23	16	25.96	1	25.95	25.95	15	12,149	0.12%
2021/06/22	0	0.00	17	25.40	25.10	-17	12,156	-0.14%
2021/06/21	0	0.00	1	26.10	25.70	-1	12,131	-0.01%
2021/06/17	5	26.50	5	27.00	27.00	0	12,184	0.00%
2021/06/16	5	26.60	0	0.00	26.00	5	12,135	0.04%
2021/06/15	0	0.00	13	26.85	26.85	-13	12,105	-0.11%
2021/06/11	6	26.53	9	26.57	26.45	-3	12,121	-0.02%
2021/06/10	4	27.56	1	26.25	26.25	3	12,153	0.02%
2021/06/09	2	27.15	2	26.55	26.95	0	12,165	0.00%
2021/06/08	0	0.00	1	26.25	26.40	-1	11,988	-0.01%
2021/06/07	4	26.31	8	25.96	25.85	-4	11,947	-0.03%
2021/06/02	0	0.00	20	25.58	25.55	-20	11,831	-0.17%
2021/06/01	15	26.55	21	26.40	26.20	-6	11,793	-0.05%
2021/05/31	32	26.02	10	25.55	26.50	22	11,751	0.19%
2021/05/28	8	25.16	7	25.81	25.55	1	11,981	0.01%
2021/05/26	2	23.88	1	23.75	23.75	1	11,945	0.01%
2021/05/25	12	24.57	10	24.20	23.60	2	11,982	0.02%
2021/05/24	3	22.35	5	23.45	23.25	-2	12,050	-0.02%
2021/05/21	16	21.83	0	0.00	21.95	16	11,999	0.13%
2021/05/20	0	0.00	35	21.90	21.35	-35	12,096	-0.29%
2021/05/19	0	0.00	1	22.25	22.10	-1	12,097	-0.01%
2021/05/18	2	21.75	4	20.95	21.80	-2	12,151	-0.02%
2021/05/17	3	19.90	0	0.00	19.90	3	12,151	0.02%
2021/05/14	10	23.45	0	0.00	22.10	10	12,055	0.08%
2021/05/13	5	23.05	2	21.23	22.50	3	11,986	0.03%
2021/05/12	5	22.75	0	0.00	22.75	5	11,919	0.04%
2021/05/11	12	25.27	1	26.35	25.25	11	11,737	0.09%
2021/05/10	6	28.21	6.5	27.99	27.80	-0.5	11,608	0.00%
2021/05/07	19	27.11	1	27.55	27.20	18	11,453	0.16%
2021/05/05	12	25.59	2	25.00	25.00	10	11,293	0.09%
2021/05/04	3	28.88	10	26.17	26.20	-7	11,135	-0.06%
2021/05/03	23	29.48	19	28.72	28.85	4	10,869	0.04%
2021/04/29	20	31.56	24	30.79	30.60	-4	10,593	-0.04%
2021/04/28	51	31.63	58	32.58	31.80	-7	10,243	-0.07%
2021/04/27	11	30.04	20	31.28	30.55	-9	9,693	-0.09%
2021/04/26	49	28.95	67	29.64	29.75	-18	8,976	-0.20%
2021/04/23	11	25.74	10	27.05	27.05	1	8,051	0.01%
2021/04/21	0	0.00	1	27.00	26.75	-1	7,743	-0.01%
2021/04/20	1.1	26.29	26	25.82	25.65	-24.9	7,542	-0.33%
2021/04/19	6	25.00	0	0.00	24.90	6	7,507	0.08%
2021/04/15	0	0.00	2	24.85	25.20	-2	7,505	-0.03%
2021/04/14	2	24.10	4	25.11	24.65	-2	7,507	-0.03%
2021/04/13	0	0.00	15	25.64	25.65	-15	7,429	-0.20%
2021/04/12	4	28.29	2	27.60	27.60	2	7,244	0.03%
2021/04/09	12	28.02	19	27.46	27.35	-7	7,006	-0.10%
2021/04/08	26	26.40	15	26.15	26.10	11	6,539	0.17%
2021/04/07	24	25.34	18	25.36	26.90	6	6,411	0.09%
2021/04/06	12	24.39	1	24.65	24.55	11	6,453	0.17%
2021/04/01	6	23.75	22	24.10	24.40	-16	6,650	-0.24%
2021/03/31	11	23.30	12	23.41	23.05	-1	6,498	-0.02%
2021/03/29	2	22.50	0	0.00	22.40	2	6,634	0.03%
2021/03/26	17	22.51	0	0.00	22.40	17	6,809	0.25%
2021/03/25	9	22.97	32	22.91	22.75	-23	6,999	-0.33%
2021/03/24	3	23.67	1	23.40	23.30	2	7,068	0.03%
2021/03/23	12	23.94	24	24.24	23.70	-12	7,298	-0.16%
2021/03/22	11	23.68	0	0.00	23.80	11	7,206	0.15%
2021/03/18	3	23.60	0	0.00	23.60	3	7,317	0.04%
2021/03/17	7	23.71	2	23.73	23.60	5	7,592	0.07%
2021/03/16	11	23.60	0	0.00	23.60	11	7,732	0.14%
2021/03/15	1	23.20	10	23.22	24.20	-9	7,843	-0.11%
2021/03/11	2	22.53	2	22.55	22.50	0	8,751	0.00%
2021/03/10	0	0.00	17	22.20	22.00	-17	8,925	-0.19%
2021/03/09	11	22.01	1	22.05	22.05	10	9,104	0.11%
2021/03/05	6	22.58	0	0.00	22.50	6	9,853	0.06%
2021/03/04	9	23.01	2	22.80	22.80	7	10,065	0.07%
2021/03/03	27	23.68	1.1	23.16	23.15	25.9	10,324	0.25%
2021/03/02	0	0.00	1	24.65	25.30	-1	10,218	-0.01%
2021/02/26	1	23.15	0	0.00	23.00	1	10,230	0.01%
2021/02/25	10	24.55	0	0.00	23.55	10	10,884	0.09%
2021/02/24	0	0.00	9.2	23.96	24.25	-9.2	10,966	-0.08%
2021/02/23	8	23.46	0	0.00	23.40	8	10,839	0.07%
2021/02/22	2	24.05	19	23.98	23.90	-17	10,788	-0.16%
2021/02/18	5	22.37	4	22.98	22.85	1	10,663	0.01%
2021/02/17	13	21.59	12	22.10	22.45	1	10,550	0.01%
2021/02/04	2	21.10	2	21.40	20.95	0	10,468	0.00%
2021/02/03	0	0.00	11	21.24	21.05	-11	10,451	-0.11%
2021/02/02	0	0.00	12	20.63	20.60	-12	10,454	-0.11%
2021/01/28	1	22.20	1	21.40	21.40	0	10,481	0.00%
2021/01/27	0	0.00	17	21.56	21.85	-17	10,410	-0.16%
2021/01/22	6	20.83	0	0.00	21.25	6	10,346	0.06%
2021/01/21	0	0.00	2	20.75	20.85	-2	10,308	-0.02%
2021/01/20	6	21.10	17	21.23	21.00	-11	10,282	-0.11%
2021/01/19	1	22.05	13	22.08	22.00	-12	10,310	-0.12%
2021/01/18	9	21.12	2	21.40	21.50	7	10,283	0.07%
2021/01/14	2	23.10	8	23.10	23.25	-6	10,208	-0.06%
2021/01/13	2	22.53	5	22.57	22.65	-3	10,221	-0.03%
2021/01/12	52	22.61	3	22.77	21.75	49	10,497	0.47%
2021/01/11	3	22.67	1	22.55	22.80	2	10,476	0.02%
2021/01/08	6	22.52	35	22.50	22.50	-29	10,420	-0.28%
2021/01/07	7	22.91	3	23.40	23.00	4	10,327	0.04%
2021/01/06	13	23.33	5	23.25	22.75	8	10,263	0.08%
2021/01/05	11	23.74	0	0.00	23.70	11	10,140	0.11%
2021/01/04	4	24.15	2	24.45	24.00	2	10,074	0.02%
2020/12/31	17	24.45	0	0.00	24.40	17	9,957	0.17%
2020/12/30	11	25.63	4	25.54	25.10	7	9,864	0.07%
2020/12/29	34	25.62	18	25.87	25.00	16	9,700	0.16%
2020/12/28	3	26.30	41	25.89	27.10	-38	9,191	-0.41%
2020/12/25	13	24.70	6	25.20	24.65	7	8,791	0.08%
2020/12/24	17	24.70	14	25.10	24.60	3	8,713	0.03%
2020/12/23	0.4	24.20	2	24.20	24.35	-1.6	8,513	-0.02%
2020/12/22	22	24.35	13	24.95	23.55	9	8,524	0.11%
2020/12/21	29	24.54	24	25.04	24.55	5	8,407	0.06%
2020/12/18	4	24.10	4	24.36	24.25	0	8,315	0.00%
2020/12/17	24	23.99	30	24.02	23.60	-6	8,165	-0.07%
2020/12/16	2	23.10	11	23.20	22.95	-9	7,958	-0.11%
2020/12/15	20	23.26	6.5	23.07	22.75	13.5	7,936	0.17%
2020/12/14	9	24.03	25	24.68	23.85	-16	7,872	-0.20%
2020/12/11	12	24.68	11.4	23.98	24.30	0.6	7,860	0.01%
2020/12/10	27	24.01	0	0.00	23.50	27	7,593	0.36%
2020/12/09	10	24.72	1	24.75	24.65	9	7,409	0.12%
2020/12/08	22	25.32	3.5	25.20	25.30	18.5	7,259	0.25%
2020/12/07	24	24.06	48.7	24.46	24.50	-24.7	6,682	-0.37%
2020/12/04	7	22.01	26	21.59	22.30	-19	6,248	-0.30%
2020/12/03	12	20.88	18	20.76	20.30	-6	6,111	-0.10%
2020/12/02	7	21.47	39	21.97	21.45	-32	6,069	-0.53%
2020/12/01	9	20.01	21	20.91	21.40	-12	6,135	-0.20%
2020/11/30	7	20.24	6.5	20.30	20.20	0.5	5,683	0.01%
2020/11/27	11	19.55	21	19.89	19.95	-10	5,517	-0.18%
2020/11/26	2	18.75	17	18.97	19.10	-15	5,195	-0.29%
2020/11/25	22	18.19	17	18.23	18.15	5	4,977	0.10%
2020/11/24	52	18.89	17	19.21	18.45	35	4,843	0.72%
2020/11/23	4	17.95	12	18.46	19.00	-8	4,156	-0.19%
2020/11/20	0	0.00	13	17.10	17.30	-13	3,988	-0.33%
2020/11/19	3	16.53	0	0.00	16.55	3	3,931	0.08%
2020/11/17	0	0.00	3	16.83	16.50	-3	4,041	-0.07%
2020/11/16	0	0.00	7	16.79	16.60	-7	4,140	-0.17%
2020/11/13	0	0.00	11	16.54	16.45	-11	4,152	-0.26%
2020/11/12	1	16.65	4	16.65	16.50	-3	4,158	-0.07%
2020/11/11	2	16.85	2	16.85	16.65	0	4,168	0.00%
2020/11/10	9	16.93	6	17.47	16.75	3	4,182	0.07%
2020/11/09	21	17.63	20	17.54	17.45	1	4,150	0.02%
2020/11/06	1	17.65	5	17.64	17.60	-4	4,154	-0.10%
2020/11/05	10	17.23	1	17.60	17.05	9	4,090	0.22%
2020/11/04	1	17.30	5	17.21	17.25	-4	4,071	-0.10%
2020/11/03	0	0.00	14	16.65	16.65	-14	4,075	-0.34%
2020/11/02	0	0.00	1	16.40	16.35	-1	4,136	-0.02%
2020/10/30	5	17.10	0	0.00	16.70	5	4,179	0.12%
2020/10/29	5	17.18	0	0.00	17.15	5	4,245	0.12%
2020/10/28	8	17.75	2	17.65	17.65	6	4,385	0.14%
2020/10/27	13	18.07	0	0.00	17.70	13	4,427	0.29%
2020/10/26	38	18.77	0	0.00	18.95	38	4,387	0.87%
2020/10/23	9	18.39	6	19.22	18.90	3	4,402	0.07%
2020/10/22	6	18.59	0	0.00	18.35	6	4,398	0.14%
2020/10/21	23	19.11	60	18.87	19.00	-37	4,391	-0.84%
2020/10/20	23	20.27	34	20.31	19.85	-11	4,334	-0.25%
2020/10/19	3	17.95	36	18.40	19.05	-33	4,077	-0.81%
2020/10/14	0	0.00	16	17.63	17.65	-16	4,353	-0.37%
2020/10/12	0	0.00	2	17.15	17.15	-2	4,845	-0.04%
2020/10/08	1	17.50	0	0.00	17.20	1	4,954	0.02%
2020/10/07	0	0.00	62	17.67	17.50	-62	5,256	-1.18%
2020/10/06	52	17.32	5	17.32	17.30	47	5,375	0.87%
2020/10/05	0	0.00	7	17.03	16.65	-7	5,479	-0.13%
2020/09/30	5	16.34	14	16.61	16.45	-9	5,467	-0.16%
2020/09/29	23	16.47	3	16.48	15.55	20	5,449	0.37%
2020/09/28	23	17.32	0	0.00	17.05	23	5,473	0.42%
2020/09/16	26	9.49	0	0.00	9.41	26	5,542	0.47%
2020/09/15	21	9.80	0	0.00	9.69	21	5,444	0.39%
2020/09/14	0	0.00	16	10.00	10.15	-16	5,374	-0.30%
2020/09/11	19	9.47	1	9.65	9.50	18	5,211	0.35%
2020/09/10	6	9.93	0	0.00	9.80	6	5,174	0.12%
2020/09/09	13	9.91	1	9.99	9.99	12	5,154	0.23%
2020/09/08	10	10.05	0	0.00	9.98	10	5,201	0.19%
2020/09/07	19	10.23	20.5	10.44	10.05	-1.5	5,180	-0.03%
2020/09/04	17	10.11	10	10.20	10.25	7	5,126	0.14%
2020/09/03	20	10.25	22	10.40	10.25	-2	5,135	-0.04%
2020/09/02	0	0.00	20	10.29	10.15	-20	5,144	-0.39%
2020/09/01	10	10.05	27	10.22	10.05	-17	5,150	-0.33%
2020/08/31	27	10.08	7	10.43	10.05	20	5,140	0.39%
2020/08/28	25	10.30	36	10.44	10.30	-11	5,215	-0.21%
2020/08/27	67	10.41	43	10.69	10.25	24	5,453	0.44%
2020/08/26	55	10.93	81	10.75	10.60	-26	5,289	-0.49%
2020/08/25	0	0.00	4	11.30	11.30	-4	4,870	-0.08%
2020/08/24	4	9.82	72	10.28	10.30	-68	4,826	-1.41%
2020/08/21	24	9.32	0	0.00	9.38	24	4,749	0.51%
2020/08/20	27	9.30	1	9.57	9.22	26	4,736	0.55%
2020/08/19	2	9.89	5	10.19	9.94	-3	4,687	-0.06%
2020/08/18	5	9.85	0	0.00	9.87	5	4,663	0.11%
2020/08/17	2	9.91	0	0.00	9.94	2	4,654	0.04%
2020/08/14	8	9.82	0	0.00	9.80	8	4,642	0.17%
2020/08/13	11	9.93	0	0.00	9.86	11	4,635	0.24%
2020/08/12	74	9.99	0	0.00	10.10	74	4,617	1.60%
2020/08/11	5	10.20	214	10.35	10.40	-209	4,521	-4.62%	大賣/鉅額交易
2020/08/10	6	9.50	0	0.00	9.46	6	4,401	0.14%
2020/08/07	22	9.71	0	0.00	9.66	22	4,395	0.50%
2020/08/06	7	9.79	0	0.00	9.74	7	4,390	0.16%
2020/08/04	9	9.81	50	9.81	9.77	-41	4,363	-0.94%
2020/08/03	56	9.80	0	0.00	9.77	56	4,362	1.28%
2020/07/31	1	9.97	1	10.00	9.97	0	4,350	0.00%
2020/07/30	0	0.00	1	10.10	9.99	-1	4,345	-0.02%
2020/07/29	3	9.84	11	9.92	9.82	-8	4,343	-0.18%
2020/07/28	20	9.83	3	10.25	9.51	17	4,339	0.39%
2020/07/27	70	10.41	287	10.20	10.10	-217	4,318	-5.02%	大賣/鉅額交易
2020/07/24	22	10.57	519	10.59	10.45	-497	4,274	-11.63%	大賣/鉅額交易
2020/07/23	88	10.97	1,524	10.87	11.05	-1,436	4,198	-34.21%	大賣/鉅額交易
2020/07/22	4	10.85	1	10.75	11.00	3	4,048	0.07%
2020/07/21	2	10.65	28	10.58	10.60	-26	3,991	-0.65%
2020/07/20	0	0.00	3	9.67	10.10	-3	3,962	-0.08%
2020/07/17	18	9.99	33	9.95	9.95	-15	3,936	-0.38%
2020/07/15	10	10.23	2	10.80	10.25	8	3,905	0.20%
2020/07/13	62	10.45	1	11.70	11.45	61	3,884	1.57%
2020/07/10	7	10.70	2,000	10.65	10.65	-1,993	3,708	-53.75%	大賣/鉅額交易
2020/07/09	54	11.88	269	11.80	11.80	-215	3,645	-5.90%	大賣/鉅額交易
2020/07/08	349	13.33	515	12.52	13.10	-166	3,509	-4.73%	大買/大賣/鉅額交易
2020/07/07	2,768	12.50	0	0.00	12.50	2,768	3,052	90.67%	大買/鉅額交易
2020/07/06	12	11.11	0	0.00	11.40	12	3,002	0.40%
2020/07/03	2,000	10.32	2	10.40	10.40	1,998	2,902	68.85%	大買/鉅額交易
2020/07/02	2	9.44	0	0.00	9.47	2	2,592	0.08%
2020/06/23	0	0.00	10	8.25	8.37	-10	2,162	-0.46%
2020/06/18	1	7.89	0	0.00	7.84	1	2,045	0.05%
2020/06/05	5	8.00	0	0.00	8.04	5	1,673	0.30%
2020/06/03	5	8.25	3	8.06	8.25	2	1,531	0.13%
2020/05/11	0	0.00	1	6.76	6.68	-1	1,390	-0.07%
2020/05/04	0	0.00	5	6.51	6.52	-5	1,328	-0.38%
2020/04/30	0	0.00	25	6.61	6.70	-25	1,309	-1.91%
2020/04/28	1	6.20	0	0.00	6.20	1	1,285	0.08%
2020/04/27	1	6.20	0	0.00	6.19	1	1,305	0.08%
2020/04/23	6	6.11	1	6.23	6.08	5	1,305	0.38%
2020/04/22	8	5.95	0	0.00	6.05	8	1,307	0.61%
2020/04/21	6	6.12	0	0.00	6.10	6	1,293	0.46%
2020/04/17	12	6.53	12	6.81	6.53	0	1,265	0.00%
2020/04/13	8	5.59	0	0.00	5.58	8	1,147	0.70%
2020/04/10	4	5.58	0	0.00	5.64	4	1,146	0.35%
2020/03/25	1	5.00	0	0.00	5.01	1	1,344	0.07%
2020/03/13	0	0.00	5	5.03	5.08	-5	1,502	-0.33%
2020/03/06	0	0.00	2	6.36	6.35	-2	1,459	-0.14%
2020/03/05	2	6.61	0	0.00	6.57	2	1,445	0.14%
2020/02/27	0	0.00	7	6.90	7.06	-7	1,355	-0.52%
2020/01/08	1	10.25	0	0.00	10.30	1	1,190	0.08%
2020/01/07	1	10.40	0	0.00	10.45	1	1,195	0.08%
2020/01/06	1	10.45	0	0.00	10.50	1	1,187	0.08%
2019/12/30	0	0.00	1	10.95	10.90	-1	1,141	-0.09%
2019/12/20	0	0.00	1	10.85	10.85	-1	992	-0.10%
2019/12/19	1	10.60	0	0.00	10.65	1	869	0.12%
2019/12/10	0	0.00	1	9.87	9.88	-1	679	-0.15%
2019/11/27	1	9.28	0	0.00	9.35	1	643	0.16%
2019/11/26	0	0.00	3	9.38	9.37	-3	633	-0.47%
2019/11/25	2	8.84	0	0.00	8.84	2	616	0.32%
2019/11/19	1	9.14	0	0.00	9.12	1	589	0.17%
2019/09/10	1	10.60	0	0.00	10.70	1	851	0.12%
2019/09/05	0	0.00	2	10.90	11.25	-2	842	-0.24%
2019/08/15	1	10.25	0	0.00	10.40	1	1,303	0.08%
2019/08/05	1	10.70	0	0.00	10.70	1	1,300	0.08%
2019/07/19	0	0.00	0	11.25	11.35	0	1,120	0.00%
2019/07/03	0	0.00	1	11.05	11.00	-1	1,099	-0.09%
2019/06/18	1	10.40	0	0.00	10.40	1	1,067	0.09%
2019/06/11	0	0.00	1	11.00	10.80	-1	1,067	-0.09%
2019/06/03	1	11.70	1	11.75	11.85	0	996	0.00%
2019/05/23	0	0.00	1	11.50	11.05	-1	991	-0.10%
2019/05/22	1	11.00	0	0.00	11.00	1	908	0.11%
2019/03/11	0	0.00	150	10.85	11.10	-150	762	-19.66%	大賣/鉅額交易
2019/03/06	0	0.00	1	11.00	11.00	-1	764	-0.13%
2019/02/26	1	11.30	0	0.00	11.05	1	724	0.14%
2019/02/22	151	11.30	5	11.49	11.40	146	666	21.89%	大買/鉅額交易
2019/02/14	3	9.53	0	0.00	9.64	3	507	0.59%
2019/01/18	1	9.31	0	0.00	9.25	1	510	0.20%
2018/12/07	0	0.00	1	9.10	9.08	-1	452	-0.22%
2018/10/26	0	0.00	5	8.08	8.03	-5	744	-0.67%
2018/10/01	1	11.55	0	0.00	11.55	1	1,019	0.10%
2018/09/27	0	0.00	1	11.50	11.45	-1	1,040	-0.10%
2018/09/11	0	0.00	50	11.50	11.50	-50	1,170	-4.27%
2018/09/10	1	11.55	0	0.00	11.60	1	1,190	0.08%
2018/08/17	1	12.35	0	0.00	12.25	1	2,564	0.04%
2018/08/07	0	0.00	10	13.95	13.90	-10	2,608	-0.38%
2018/08/02	10	14.05	0	0.00	13.90	10	2,625	0.38%
2018/07/27	3	13.80	0	0.00	13.70	3	2,554	0.12%
2018/07/19	1	13.85	0	0.00	13.90	1	2,515	0.04%
2018/06/20	2	13.70	5	13.90	13.60	-3	2,352	-0.13%
2018/06/13	0	0.00	20	14.28	14.00	-20	2,246	-0.89%
2018/06/12	0	0.00	10	14.20	14.20	-10	2,234	-0.45%
2018/06/11	3	14.10	0	0.00	14.10	3	2,217	0.14%
2018/06/07	11	14.98	0	0.00	14.80	11	2,186	0.50%
2018/06/04	3	14.70	20	14.93	14.70	-17	2,062	-0.82%
2018/06/01	5	14.30	1	14.20	14.30	4	2,029	0.20%
2018/05/31	40	15.03	0	0.00	14.70	40	1,961	2.04%
2018/05/30	0	0.00	3	15.00	15.35	-3	1,847	-0.16%
2018/05/29	6	15.43	10	14.80	15.70	-4	1,679	-0.24%
2018/05/28	0	0.00	1	14.35	14.30	-1	1,306	-0.08%
2018/05/25	10	13.25	0	0.00	13.05	10	1,166	0.86%
2018/05/09	0	0.00	1	11.15	11.55	-1	1,135	-0.09%
2018/02/06	1	14.10	2	13.80	13.60	-1	3,657	-0.03%
2018/01/30	2	15.73	0	0.00	15.70	2	3,919	0.05%
2018/01/29	1	15.90	0	0.00	16.15	1	3,953	0.03%
2018/01/23	100	15.94	10	16.05	15.85	90	4,214	2.14%
2018/01/18	0	0.00	1	15.65	15.55	-1	4,836	-0.02%
2018/01/16	11	15.82	3	16.15	15.95	8	4,929	0.16%
2018/01/04	0	0.00	1	16.20	16.80	-1	5,258	-0.02%
2018/01/02	0	0.00	5	15.45	15.45	-5	5,017	-0.10%