鈺創 (5351)-國票券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/21	7.8	49.99	6.1	50.27	50.90	1.7	5,927	0.03%
2024/05/20	21.1	50.42	17	50.20	49.45	4	5,953	0.07%
2024/05/17	19	49.97	45.4	49.99	49.85	-26.4	6,073	-0.43%
2024/05/16	61.7	51.24	23.1	51.05	50.90	38.6	5,997	0.64%
2024/05/15	3.4	47.67	6.6	47.92	47.75	-3.2	5,717	-0.06%
2024/05/14	3.2	46.80	3.8	47.61	47.75	-0.5	5,735	-0.01%
2024/05/13	4.8	45.59	2.6	45.36	45.60	2.2	5,841	0.04%
2024/05/10	3.4	44.60	12.3	45.22	45.35	-8.9	5,894	-0.15%
2024/05/09	14.3	45.08	1.2	45.13	44.50	13.1	5,900	0.22%
2024/05/08	0.2	48.00	0.2	48.06	48.05	0	5,798	0.00%
2024/05/07	0.2	48.50	0.9	48.59	48.00	-0.7	5,832	-0.01%
2024/05/06	0.9	48.37	1.1	48.29	48.30	-0.2	5,826	0.00%
2024/05/02	0.1	47.90	10.7	47.93	47.80	-10.6	5,913	-0.18%
2024/04/30	1.7	48.14	1.2	48.49	47.90	0.5	5,986	0.01%
2024/04/29	2.2	48.14	1.5	47.94	48.55	0.7	6,094	0.01%
2024/04/26	2.5	47.55	8	47.71	47.45	-5.5	6,198	-0.09%
2024/04/25	3	47.75	2.1	47.87	47.55	0.9	6,268	0.01%
2024/04/24	2.2	48.68	1.4	49.18	48.20	0.8	6,378	0.01%
2024/04/23	0.3	46.25	11.4	46.05	47.00	-11.1	6,497	-0.17%
2024/04/22	4.4	45.50	1.7	46.42	44.05	2.7	6,937	0.04%
2024/04/19	10.7	46.13	1.1	47.20	45.50	9.6	7,481	0.13%
2024/04/18	2	47.53	1.3	48.13	48.20	0.7	7,501	0.01%
2024/04/17	4.2	48.17	0	0.00	48.50	4.2	7,725	0.05%
2024/04/16	16.1	48.01	65.7	48.37	47.60	-49.6	7,773	-0.64%
2024/04/15	3.1	51.81	53.7	50.76	50.20	-50.6	7,719	-0.66%
2024/04/12	52.9	55.46	28.3	53.40	53.00	24.6	7,663	0.32%
2024/04/11	2.1	52.51	10.8	52.53	52.40	-8.6	7,305	-0.12%
2024/04/10	53.6	53.38	22.3	53.40	52.50	31.3	7,296	0.43%
2024/04/09	2.9	52.05	7.6	52.06	52.40	-4.8	7,184	-0.07%
2024/04/08	1.7	52.08	1.4	52.10	51.80	0.3	7,232	0.00%
2024/04/03	1	52.75	58.7	52.94	52.10	-57.7	7,337	-0.79%
2024/04/02	8.4	52.94	7.1	53.00	52.80	1.3	7,671	0.02%
2024/04/01	21.1	52.98	70.6	52.97	52.90	-49.5	7,783	-0.64%
2024/03/29	6.3	51.45	10.9	51.19	50.80	-4.6	7,734	-0.06%
2024/03/28	7.5	51.58	3.7	51.45	50.90	3.9	7,748	0.05%
2024/03/27	4.3	52.17	76	52.15	52.00	-71.7	7,800	-0.92%
2024/03/26	124.1	52.44	5	51.82	52.00	119.1	7,791	1.53%	大買/鉅額交易
2024/03/25	14.5	51.45	1.5	51.27	51.70	13	7,732	0.17%
2024/03/22	8.6	51.01	4.6	50.80	50.40	4	7,963	0.05%
2024/03/21	5.6	50.41	1.4	50.42	50.50	4.2	8,142	0.05%
2024/03/20	2.6	49.26	2.2	49.39	50.20	0.4	8,284	0.00%
2024/03/19	1.2	48.68	1.7	48.51	48.60	-0.4	8,636	-0.01%
2024/03/18	1.7	48.52	0.4	48.51	48.60	1.2	8,724	0.01%
2024/03/15	1.4	49.00	1.7	49.05	48.45	-0.2	8,966	0.00%
2024/03/14	14.5	49.39	0.2	48.45	49.35	14.3	9,565	0.15%
2024/03/13	4.1	49.39	2.8	50.11	49.05	1.3	10,178	0.01%
2024/03/12	3.8	50.94	7.3	51.03	51.00	-3.5	10,233	-0.03%
2024/03/11	5.9	50.55	2.6	50.74	51.00	3.3	10,345	0.03%
2024/03/08	15	49.39	1	49.92	49.00	14	10,442	0.13%
2024/03/07	7	49.85	1.3	49.68	49.50	5.7	10,625	0.05%
2024/03/06	2.1	50.76	0.4	51.30	50.60	1.7	10,930	0.02%
2024/03/05	3.6	51.74	3.3	52.33	51.40	0.3	11,163	0.00%
2024/03/04	6.4	53.70	12.9	53.63	52.70	-6.6	11,588	-0.06%
2024/03/01	44.1	53.78	53	53.67	52.80	-8.9	12,189	-0.07%
2024/02/29	9.2	54.33	9.9	54.09	53.80	-0.8	12,476	-0.01%
2024/02/27	21.9	54.10	76.5	53.03	54.00	-54.6	13,345	-0.41%
2024/02/26	15.5	52.84	5.4	52.92	53.50	10.2	14,202	0.07%
2024/02/23	32.3	51.68	0	0.00	51.30	32.3	14,639	0.22%
2024/02/22	6	52.50	1.2	53.08	52.10	4.8	15,525	0.03%
2024/02/21	1.2	52.61	5.2	52.65	52.30	-4	15,791	-0.03%
2024/02/20	6.7	53.36	6.7	52.63	52.60	0	15,766	0.00%
2024/02/19	1.6	51.05	3.1	50.91	51.30	-1.5	15,552	-0.01%
2024/02/16	18.1	50.64	2.1	49.90	50.80	15.9	15,717	0.10%
2024/02/15	4.1	48.17	0.6	48.45	48.55	3.6	15,673	0.02%
2024/02/05	11	48.52	20.8	48.50	48.00	-9.8	15,706	-0.06%
2024/02/02	2.4	51.03	2	51.35	50.30	0.4	15,581	0.00%
2024/02/01	3	51.03	0	0.00	50.80	3	15,532	0.02%
2024/01/30	1.1	51.31	7.6	51.69	51.30	-6.5	15,725	-0.04%
2024/01/29	4.6	51.98	2	51.40	51.90	2.6	15,783	0.02%
2024/01/26	2.1	51.30	0	0.00	51.30	2.1	15,783	0.01%
2024/01/25	5	51.68	0	0.00	51.50	5	15,778	0.03%
2024/01/24	9.1	53.36	3.5	53.61	52.60	5.6	15,725	0.04%
2024/01/23	14.8	53.88	10.4	53.86	53.70	4.5	15,682	0.03%
2024/01/22	4.8	53.66	6.7	53.66	54.20	-1.8	15,614	-0.01%
2024/01/19	3.9	52.90	2.3	53.21	52.20	1.5	15,520	0.01%
2024/01/18	7.3	52.88	3.9	53.63	52.40	3.5	15,507	0.02%
2024/01/17	5.9	53.34	6.7	53.39	53.50	-0.8	15,608	-0.01%
2024/01/16	64.8	54.58	77.7	55.93	54.30	-12.9	15,416	-0.08%
2024/01/15	43.9	55.50	21	55.80	57.20	22.9	14,896	0.15%
2024/01/12	6.9	53.33	44.6	52.85	52.90	-37.7	14,331	-0.26%
2024/01/11	46.4	53.77	8.3	53.31	53.20	38.1	14,254	0.27%
2024/01/10	2.3	51.89	3.5	51.96	52.00	-1.2	14,077	-0.01%
2024/01/09	5.5	51.83	14.5	51.89	51.20	-9	14,025	-0.06%
2024/01/08	10.6	52.30	3.8	52.27	51.60	6.8	13,983	0.05%
2024/01/05	1.8	51.19	3	51.13	51.70	-1.2	13,948	-0.01%
2024/01/04	1	51.00	3.8	51.02	50.60	-2.8	13,983	-0.02%
2024/01/03	5.8	51.70	2	52.30	51.20	3.8	14,039	0.03%
2024/01/02	4.1	52.83	1.4	53.39	52.50	2.6	14,051	0.02%
2023/12/29	9.4	53.83	17.8	53.77	54.00	-8.4	13,970	-0.06%
2023/12/28	21.8	54.08	11	53.53	53.80	10.8	13,852	0.08%
2023/12/27	17	53.03	17	52.58	53.20	0	13,525	0.00%
2023/12/26	9.9	52.09	1.6	52.00	51.60	8.3	13,390	0.06%
2023/12/25	2.5	51.06	42.2	50.92	50.80	-39.7	13,279	-0.30%
2023/12/22	16.2	51.39	2.6	51.69	51.10	13.6	13,230	0.10%
2023/12/21	6.7	50.82	2	50.70	50.70	4.7	13,182	0.04%
2023/12/20	3	51.33	14.1	51.03	51.00	-11.1	13,115	-0.08%
2023/12/19	7.2	51.23	118.3	51.03	51.00	-111.1	13,050	-0.85%	大賣/鉅額交易
2023/12/18	138	53.32	7.7	53.34	53.50	130.3	12,753	1.02%	大買/鉅額交易
2023/12/15	8.7	53.15	21.1	52.63	52.50	-12.4	12,512	-0.10%
2023/12/14	13.1	54.39	3.1	54.37	53.20	9.9	12,311	0.08%
2023/12/13	6.1	53.34	4.4	53.44	53.60	1.7	11,917	0.01%
2023/12/12	13.4	53.95	27	53.54	53.30	-13.6	11,899	-0.11%
2023/12/11	13.1	55.28	11.1	54.90	53.90	2	11,702	0.02%
2023/12/08	31	53.27	22.4	53.88	53.80	8.6	11,084	0.08%
2023/12/07	3.2	50.02	3.4	50.67	49.80	-0.2	10,438	0.00%
2023/12/06	6.7	50.85	1.7	50.90	51.00	5	10,354	0.05%
2023/12/05	2.7	50.50	94.7	50.09	50.00	-92	10,287	-0.89%
2023/12/04	4.8	52.13	14	51.58	51.10	-9.2	10,257	-0.09%
2023/12/01	30	53.70	23	53.03	52.80	7	10,127	0.07%
2023/11/30	16	53.66	155.1	53.34	53.10	-139.1	9,951	-1.40%	大賣/鉅額交易
2023/11/29	100.9	52.64	25.7	52.48	53.80	75.2	9,716	0.77%
2023/11/28	15.7	51.97	18.6	52.49	52.60	-2.9	9,245	-0.03%
2023/11/27	15.1	52.32	26.1	50.85	50.40	-11	8,622	-0.13%
2023/11/24	394.6	53.73	178.1	53.96	53.50	216.5	8,249	2.62%	大買/大賣/鉅額交易
2023/11/22	41.7	49.39	42.5	49.61	50.20	-0.7	5,951	-0.01%
2023/11/21	98.1	49.25	94.9	49.05	48.20	3.2	5,352	0.06%
2023/11/20	10.8	46.86	50.6	47.29	47.95	-39.8	4,382	-0.91%
2023/11/17	1.5	44.01	0.2	43.83	43.60	1.3	4,030	0.03%
2023/11/16	0.5	44.01	4.8	43.84	43.50	-4.3	3,995	-0.11%
2023/11/15	39.6	44.67	20.5	44.75	43.95	19.1	3,944	0.48%
2023/11/14	9.5	43.86	8.8	43.81	43.95	0.6	3,733	0.02%
2023/11/13	14.7	43.38	1.3	43.62	44.00	13.4	3,665	0.37%
2023/11/10	4.1	43.10	25.9	42.91	42.45	-21.8	3,600	-0.61%
2023/11/09	6.6	42.49	0.1	43.10	42.60	6.6	3,570	0.18%
2023/11/08	1.8	42.95	21.5	43.01	42.90	-19.7	3,588	-0.55%
2023/11/07	5.6	44.00	68.4	43.72	43.95	-62.8	3,510	-1.79%
2023/11/06	143.8	43.58	14	42.98	43.60	129.7	3,345	3.88%	大買/鉅額交易
2023/11/03	1	41.70	2.6	42.16	41.70	-1.6	3,265	-0.05%
2023/11/02	2.1	42.09	0.7	42.33	42.15	1.4	3,269	0.04%
2023/11/01	2.2	41.63	3.1	41.55	41.40	-1	3,258	-0.03%
2023/10/31	7.1	41.06	6.5	41.21	40.80	0.6	3,246	0.02%
2023/10/30	3.5	42.32	8	42.52	42.30	-4.5	3,253	-0.14%
2023/10/27	5	41.58	6.1	42.28	41.25	-1.1	3,223	-0.03%
2023/10/26	27.1	42.42	16.5	42.56	41.80	10.6	3,250	0.33%
2023/10/25	25.5	43.77	41	43.84	43.85	-15.6	3,251	-0.48%
2023/10/24	0	0.00	1.1	41.20	41.10	-1.1	3,342	-0.03%
2023/10/23	2.1	41.31	1.5	41.57	41.15	0.6	3,448	0.02%
2023/10/20	15.5	41.03	0.3	41.50	41.25	15.1	3,501	0.43%
2023/10/19	5.3	41.46	1.5	42.24	41.90	3.8	3,520	0.11%
2023/10/18	4.5	42.76	3.9	42.77	42.20	0.6	3,518	0.02%
2023/10/17	3.9	42.99	0	43.10	42.30	3.9	3,517	0.11%
2023/10/16	0	42.70	0.2	42.57	42.10	-0.2	3,665	0.00%
2023/10/13	0.2	43.37	2.9	43.38	43.15	-2.7	3,695	-0.07%
2023/10/12	3.9	43.60	1.1	43.89	43.75	2.8	3,758	0.07%
2023/10/11	0.1	42.59	13.8	42.88	42.05	-13.7	3,735	-0.37%
2023/10/06	43.5	42.82	14.2	42.89	43.45	29.2	3,671	0.80%
2023/10/05	0.2	41.93	0.4	42.00	41.35	-0.2	3,598	-0.01%
2023/10/04	0.4	41.94	1.1	41.85	41.55	-0.7	3,606	-0.02%
2023/10/03	3.1	42.34	1.3	42.24	42.05	1.8	3,598	0.05%
2023/10/02	0.3	40.55	10	41.80	41.60	-9.7	3,557	-0.27%
2023/09/28	0	0.00	0.2	40.86	40.05	-0.2	3,522	-0.01%
2023/09/27	4.2	39.73	1.8	39.56	39.80	2.4	3,515	0.07%
2023/09/26	7.4	40.13	9	40.32	40.00	-1.6	3,531	-0.04%
2023/09/25	0.6	42.41	1.1	42.05	41.85	-0.6	3,493	-0.02%
2023/09/22	1.1	41.88	1.1	41.82	42.00	0	3,505	0.00%
2023/09/21	1.1	42.27	18.8	42.22	41.90	-17.8	3,526	-0.50%
2023/09/20	2.8	42.88	12.1	42.48	42.40	-9.3	3,521	-0.26%
2023/09/19	0.1	43.34	31.1	43.45	42.65	-30.9	3,549	-0.87%
2023/09/18	3.7	43.45	5.8	43.57	43.15	-2.1	3,554	-0.06%
2023/09/15	1	44.15	6	43.99	43.95	-5	3,572	-0.14%
2023/09/14	0.4	43.08	13.6	43.17	43.25	-13.2	3,515	-0.37%
2023/09/13	10.2	42.00	17.2	41.97	41.50	-7	3,505	-0.20%
2023/09/12	2.2	42.03	7.1	42.13	42.00	-4.9	3,582	-0.14%
2023/09/11	2.1	42.49	123.3	41.99	41.80	-121.2	3,617	-3.35%	大賣/鉅額交易
2023/09/08	6.2	43.29	4.8	43.34	42.35	1.4	3,684	0.04%
2023/09/07	10.2	44.21	7.2	44.09	44.10	3	3,710	0.08%
2023/09/06	17.9	43.95	5.4	43.71	43.50	12.5	3,614	0.35%
2023/09/05	146.7	43.79	21.3	43.93	43.40	125.4	3,523	3.56%	大買/鉅額交易
2023/09/04	20.3	42.47	0	0.00	42.40	20.3	3,340	0.61%
2023/09/01	1.1	41.61	1	41.10	41.15	0.1	3,293	0.00%
2023/08/31	2	41.75	15.3	41.53	41.35	-13.3	3,266	-0.41%
2023/08/30	2	41.03	5	40.66	40.70	-3	3,207	-0.09%
2023/08/29	2	39.73	10	39.65	39.65	-8	3,229	-0.25%
2023/08/28	1	39.00	2	39.13	38.95	-1	3,278	-0.03%
2023/08/24	0	0.00	3	39.47	38.95	-3	3,530	-0.08%
2023/08/23	3.1	39.00	5	39.45	38.95	-1.9	3,612	-0.05%
2023/08/22	12	39.03	0	0.00	38.90	12	3,634	0.33%
2023/08/18	4	40.00	0.3	40.04	39.85	3.7	3,675	0.10%
2023/08/17	10.2	40.11	1.5	39.88	40.20	8.7	3,728	0.23%
2023/08/16	1.8	39.40	1	39.61	39.70	0.8	3,749	0.02%
2023/08/15	6	38.84	0	38.95	39.10	6	3,762	0.16%
2023/08/14	35	38.30	23.3	38.23	38.20	11.8	3,789	0.31%
2023/08/11	0.1	40.35	0	0.00	40.25	0.1	3,911	0.00%
2023/08/10	2	40.60	1.3	40.32	40.25	0.7	3,960	0.02%
2023/08/09	10.3	41.00	0.4	41.26	40.90	9.9	3,957	0.25%
2023/08/08	0.4	42.00	0.7	42.15	41.60	-0.3	3,959	-0.01%
2023/08/07	1.7	41.23	0	0.00	41.95	1.7	3,956	0.04%
2023/08/04	0	41.10	0.3	41.12	40.90	-0.3	3,960	-0.01%
2023/08/02	8.3	41.00	0	0.00	41.15	8.3	3,987	0.21%
2023/08/01	0	0.00	0.1	43.11	42.25	-0.1	3,964	0.00%
2023/07/31	8.1	43.22	2.6	43.82	42.65	5.5	3,998	0.14%
2023/07/28	5.6	44.19	14.6	44.24	44.00	-9	3,989	-0.23%
2023/07/27	54.6	45.22	41.3	45.20	45.00	13.3	3,924	0.34%
2023/07/26	6	43.48	17.7	43.08	43.70	-11.7	3,610	-0.32%
2023/07/25	6.9	43.68	6.2	43.52	42.60	0.7	3,529	0.02%
2023/07/24	6.8	43.08	19.1	43.10	43.25	-12.3	3,515	-0.35%
2023/07/21	12.6	42.68	1.8	42.86	42.70	10.8	3,497	0.31%
2023/07/20	9.8	43.64	5.1	43.62	43.35	4.7	3,532	0.13%
2023/07/19	68.6	43.52	20.1	43.21	43.20	48.5	3,479	1.39%
2023/07/18	3	41.73	0.8	41.73	41.50	2.2	3,366	0.06%
2023/07/17	20.9	42.26	4.7	42.03	42.10	16.2	3,377	0.48%
2023/07/14	4.7	41.58	12.3	41.83	42.05	-7.5	3,321	-0.23%
2023/07/13	2.3	40.47	23	40.61	40.60	-20.7	3,311	-0.63%
2023/07/12	1.6	41.01	0	0.00	40.10	1.6	3,328	0.05%
2023/07/11	0	0.00	4	40.85	40.60	-4	3,377	-0.12%
2023/07/10	1	40.60	1.9	40.81	40.60	-0.9	3,564	-0.02%
2023/07/07	13.5	40.96	3.3	40.73	40.90	10.1	3,764	0.27%
2023/07/06	3.3	41.98	3.7	41.81	41.80	-0.4	3,989	-0.01%
2023/07/05	0.8	42.16	1	42.20	42.00	-0.3	4,029	-0.01%
2023/07/04	1	41.65	0.8	41.93	41.90	0.2	4,106	0.00%
2023/07/03	0.8	42.44	0.4	42.44	42.25	0.4	4,136	0.01%
2023/06/30	3.4	42.31	0.8	41.85	42.35	2.6	4,395	0.06%
2023/06/29	0.8	42.76	10.3	42.80	42.15	-9.5	4,523	-0.21%
2023/06/28	10.3	41.71	0.2	42.20	41.70	10.1	4,534	0.22%
2023/06/27	5.2	42.03	8	42.24	41.65	-2.8	4,594	-0.06%
2023/06/26	5	42.70	0.2	42.84	42.65	4.8	4,655	0.10%
2023/06/21	3.2	43.77	1.6	44.02	43.70	1.7	4,823	0.03%
2023/06/20	4.6	44.59	13	44.61	44.55	-8.4	5,025	-0.17%
2023/06/19	0	0.00	1.1	45.64	44.45	-1.1	5,051	-0.02%
2023/06/16	1.1	46.06	6.7	45.90	45.60	-5.7	5,065	-0.11%
2023/06/15	6.7	45.51	0	0.00	45.50	6.7	5,010	0.13%
2023/06/14	1	45.05	5.5	45.72	45.45	-4.5	4,990	-0.09%
2023/06/13	2.4	45.05	17	45.16	44.95	-14.6	4,966	-0.29%
2023/06/12	0	43.55	1.2	43.64	43.40	-1.2	4,893	-0.02%
2023/06/09	0.2	43.81	0	0.00	44.20	0.2	4,924	0.00%
2023/06/08	0	0.00	1.7	43.77	43.20	-1.7	4,968	-0.03%
2023/06/07	2.7	43.93	11	44.00	44.20	-8.3	5,035	-0.16%
2023/06/06	1	43.45	0.2	44.45	43.40	0.8	5,144	0.02%
2023/06/05	9.2	44.53	0	0.00	44.55	9.2	5,204	0.18%
2023/06/02	15.7	44.35	2.1	43.94	43.75	13.6	5,230	0.26%
2023/06/01	6.1	44.22	1.7	44.53	44.15	4.5	5,248	0.08%
2023/05/31	2.7	45.37	3.4	45.84	45.30	-0.7	5,333	-0.01%
2023/05/30	2.1	44.39	6.5	43.76	43.90	-4.4	5,180	-0.09%
2023/05/29	6	43.71	2.2	44.28	44.30	3.8	5,156	0.07%
2023/05/26	0.1	43.22	0.7	43.29	42.30	-0.6	5,175	-0.01%
2023/05/25	0.7	43.40	4.6	43.43	42.95	-3.9	5,220	-0.07%
2023/05/24	1.6	42.93	1.6	42.85	42.90	-0.1	5,232	0.00%
2023/05/23	6.6	43.30	3.8	43.17	43.15	2.8	5,274	0.05%
2023/05/22	1.8	42.70	0.3	42.36	42.70	1.5	5,305	0.03%
2023/05/19	0.3	42.42	0.8	42.32	41.70	-0.5	5,344	-0.01%
2023/05/18	2.8	42.58	7.7	42.67	42.35	-4.9	5,411	-0.09%
2023/05/17	8.7	42.87	2	42.33	42.70	6.7	5,412	0.12%
2023/05/16	1	41.95	3	41.28	41.95	-2	5,321	-0.04%
2023/05/15	0	0.00	2.7	40.45	40.05	-2.7	5,302	-0.05%
2023/05/12	3.7	40.50	2.9	40.61	40.95	0.8	5,382	0.01%
2023/05/11	3.9	39.92	10.6	40.02	39.80	-6.7	5,460	-0.12%
2023/05/10	2.6	39.84	1	40.38	40.55	1.5	5,578	0.03%
2023/05/09	14	40.79	0.3	40.80	40.30	13.7	5,652	0.24%
2023/05/08	2	40.95	1	41.20	40.75	1	5,775	0.02%
2023/05/05	13	40.72	0.1	40.85	40.55	12.9	6,488	0.20%
2023/05/04	4	41.03	0.3	41.70	41.00	3.7	6,814	0.05%
2023/05/03	0.3	42.60	0.4	42.60	42.05	-0.1	6,917	0.00%
2023/05/02	2.4	43.44	2	43.25	43.25	0.4	7,043	0.01%
2023/04/28	1	43.00	24.1	43.08	43.05	-23.1	7,117	-0.32%
2023/04/27	4	42.03	0	0.00	41.85	4	7,096	0.06%
2023/04/26	1.1	40.45	3.5	41.25	41.40	-2.4	7,073	-0.03%
2023/04/25	6	42.52	3	41.66	41.55	3	7,110	0.04%
2023/04/24	3.1	43.84	0	44.25	43.55	3.1	7,090	0.04%
2023/04/21	2	44.48	3	45.29	44.25	-1	7,131	-0.01%
2023/04/20	5	46.09	2	46.25	45.55	3	7,194	0.04%
2023/04/19	1	46.30	1.5	46.42	46.25	-0.5	7,245	-0.01%
2023/04/18	3.3	46.74	0	0.00	46.25	3.3	7,313	0.05%
2023/04/17	3	46.60	4	46.65	46.55	-1	7,442	-0.01%
2023/04/14	1	47.85	5.3	47.36	46.75	-4.3	7,485	-0.06%
2023/04/13	10.3	47.90	18.8	48.17	47.15	-8.5	7,464	-0.11%
2023/04/12	14.1	48.73	16.1	48.59	49.45	-2	7,295	-0.03%
2023/04/11	29.4	48.33	8	48.47	48.40	21.4	7,151	0.30%
2023/04/10	2	46.45	3.3	47.17	46.45	-1.3	7,133	-0.02%
2023/04/07	2.3	47.81	4.2	47.68	47.25	-1.9	7,124	-0.03%
2023/04/06	1.2	46.94	134.6	46.69	47.05	-133.5	7,073	-1.89%	大賣/鉅額交易
2023/03/31	13.7	47.51	9.1	47.64	47.40	4.6	7,123	0.06%
2023/03/30	6.1	46.90	7.1	46.81	46.60	-1	6,883	-0.01%
2023/03/29	5.1	45.17	26	44.96	45.30	-21	6,775	-0.31%
2023/03/28	1	45.25	0.1	46.60	45.00	0.9	6,792	0.01%
2023/03/27	136.1	47.82	3.5	47.34	46.40	132.6	6,758	1.96%	大買/鉅額交易
2023/03/24	7.5	47.73	83.3	47.51	47.55	-75.8	6,749	-1.12%
2023/03/23	25	46.12	42	46.20	47.25	-17	6,585	-0.26%
2023/03/22	6.3	45.04	0.9	44.84	44.60	5.4	6,383	0.08%
2023/03/21	7.9	44.39	1	44.54	44.50	6.9	6,379	0.11%
2023/03/20	6	42.38	28.3	43.66	43.75	-22.3	6,379	-0.35%
2023/03/17	2	42.40	1.5	42.71	42.40	0.5	6,415	0.01%
2023/03/16	3.5	42.70	4.6	43.27	42.20	-1.1	6,449	-0.02%
2023/03/15	9.1	43.66	3	44.35	43.55	6.1	6,491	0.09%
2023/03/14	9	43.97	19.1	43.90	43.75	-10.1	6,575	-0.15%
2023/03/13	3.1	44.28	9	44.75	44.80	-5.9	6,666	-0.09%
2023/03/10	9	45.83	4.8	46.64	45.50	4.2	6,818	0.06%
2023/03/09	8.8	48.61	12.3	48.69	47.50	-3.5	7,277	-0.05%
2023/03/08	14.3	48.50	10.1	48.56	48.35	4.2	7,514	0.06%
2023/03/07	5.1	48.50	4.2	48.52	48.35	0.9	7,530	0.01%
2023/03/06	0.2	48.16	19.1	48.22	48.10	-18.9	7,537	-0.25%
2023/03/03	90.1	47.97	45.9	48.17	48.05	44.3	7,607	0.58%
2023/03/02	29.9	47.22	29	47.47	47.15	0.9	7,653	0.01%
2023/02/24	41	46.91	1.6	47.16	47.20	39.4	8,332	0.47%
2023/02/23	4.6	48.13	21	47.96	48.00	-16.4	8,294	-0.20%
2023/02/22	17	46.75	1.1	47.28	47.00	15.9	8,496	0.19%
2023/02/21	0.1	47.80	1	47.90	47.75	-1	8,597	-0.01%
2023/02/20	1	48.60	1.2	48.14	47.80	-0.1	8,852	0.00%
2023/02/17	1.2	47.56	4.9	47.62	47.75	-3.7	8,914	-0.04%
2023/02/16	4.9	46.59	5	47.05	47.70	-0.1	8,979	0.00%
2023/02/15	3	45.85	42	46.01	45.85	-39	9,173	-0.43%
2023/02/14	1	46.80	1	47.25	46.40	0	9,329	0.00%
2023/02/13	2	46.10	0.3	45.95	45.65	1.7	9,510	0.02%
2023/02/10	6	46.83	29	46.93	46.25	-23	10,012	-0.23%
2023/02/09	2.1	47.67	35.5	47.73	47.40	-33.5	10,143	-0.33%
2023/02/08	3.7	48.77	9.1	48.59	48.25	-5.4	10,137	-0.05%
2023/02/07	2.2	48.09	2.5	47.98	48.05	-0.3	10,081	0.00%
2023/02/06	7.5	47.53	9.9	47.52	48.00	-2.4	10,100	-0.02%
2023/02/03	130.4	48.81	147.1	48.46	48.00	-16.7	10,088	-0.17%	大買/大賣/
2023/02/02	223.1	46.87	46.5	46.52	46.95	176.6	9,773	1.81%	大買/鉅額交易
2023/02/01	22	44.91	0.2	45.64	44.85	21.8	9,861	0.22%
2023/01/31	51.7	44.55	6.5	44.33	45.10	45.2	10,004	0.45%
2023/01/30	16.9	42.99	19	43.75	43.55	-2.1	9,899	-0.02%
2023/01/17	3	41.62	4	41.60	41.55	-1	9,854	-0.01%
2023/01/16	1	42.17	1	42.35	41.60	0	9,901	0.00%
2023/01/13	1	43.15	3.5	42.87	42.15	-2.5	9,912	-0.03%
2023/01/12	1.5	43.33	0.4	43.43	42.65	1.1	9,879	0.01%
2023/01/11	0.4	43.44	2.3	43.44	43.40	-1.9	9,875	-0.02%
2023/01/10	8.8	43.81	15.2	43.68	43.20	-6.5	9,870	-0.07%
2023/01/09	9.2	43.43	9.3	43.52	43.10	-0.1	9,794	0.00%
2023/01/06	9.1	42.95	4.7	42.82	42.75	4.4	9,753	0.05%
2023/01/05	13.4	42.58	13.7	42.78	42.80	-0.4	9,746	0.00%
2023/01/04	26.3	41.66	25.8	42.05	41.95	0.5	9,646	0.00%
2023/01/03	2.7	40.20	11.3	40.50	40.85	-8.6	9,627	-0.09%
2022/12/30	0.3	40.30	1.6	40.70	39.50	-1.2	9,640	-0.01%
2022/12/29	4.6	39.80	3.3	39.75	40.05	1.3	9,685	0.01%
2022/12/28	10.4	41.78	8.2	41.87	41.05	2.1	9,763	0.02%
2022/12/27	4.3	41.40	13.8	41.25	41.10	-9.5	9,651	-0.10%
2022/12/26	2.1	40.91	2.9	40.84	40.95	-0.8	9,696	-0.01%
2022/12/23	26.5	40.35	30.1	40.44	40.70	-3.5	9,735	-0.04%
2022/12/22	1.1	39.21	0	0.00	39.20	1.1	9,714	0.01%
2022/12/21	3	39.02	5.2	38.97	38.80	-2.2	9,754	-0.02%
2022/12/20	3.1	39.41	1.1	40.50	39.00	2	9,774	0.02%
2022/12/19	4.1	40.15	2.1	40.52	40.55	2	9,824	0.02%
2022/12/16	2.1	39.92	7.8	40.23	40.10	-5.7	9,835	-0.06%
2022/12/15	2.9	42.05	4.3	41.92	41.80	-1.5	9,794	-0.01%
2022/12/14	5.3	41.87	0	0.00	41.95	5.3	9,811	0.05%
2022/12/13	4	41.99	0.8	41.95	41.20	3.2	9,820	0.03%
2022/12/12	2.8	41.79	14	42.04	41.70	-11.2	9,859	-0.11%
2022/12/09	3	43.46	2.8	43.52	42.70	0.3	9,860	0.00%
2022/12/08	3.8	43.33	2.7	43.23	43.55	1.2	9,829	0.01%
2022/12/07	7.7	44.01	30	43.44	42.80	-22.3	9,854	-0.23%
2022/12/06	3.8	45.21	10.5	45.82	44.75	-6.7	9,804	-0.07%
2022/12/05	8.5	46.98	22.6	46.63	46.50	-14	9,717	-0.14%
2022/12/02	20.6	46.18	10.8	46.03	46.25	9.8	9,591	0.10%
2022/12/01	50.8	46.65	43.8	46.33	45.20	7	9,427	0.07%
2022/11/30	32.4	45.31	16	45.24	45.30	16.5	8,980	0.18%
2022/11/29	29	43.47	29.4	43.11	43.55	-0.4	8,727	0.00%
2022/11/28	3.9	42.95	5	42.29	42.70	-1.1	8,702	-0.01%
2022/11/25	10.3	43.31	6.5	43.27	42.90	3.8	8,669	0.04%
2022/11/24	25.9	43.53	14.8	42.65	43.90	11.1	8,568	0.13%
2022/11/23	6.8	42.12	17.1	42.00	42.25	-10.2	8,440	-0.12%
2022/11/22	25.7	42.67	41.6	42.64	41.65	-16	8,306	-0.19%
2022/11/21	3.6	40.70	35.9	40.48	40.45	-32.3	7,793	-0.41%
2022/11/18	32.9	41.53	27.4	40.82	40.60	5.5	7,794	0.07%
2022/11/17	11.9	40.72	19.2	40.54	40.40	-7.3	7,570	-0.10%
2022/11/16	59.2	40.50	91.5	40.67	40.60	-32.3	7,472	-0.43%
2022/11/15	3.5	38.84	14.3	39.00	39.15	-10.8	7,217	-0.15%
2022/11/14	63.3	39.50	7.7	39.60	39.45	55.6	7,152	0.78%
2022/11/11	18.6	40.00	27.5	39.65	38.95	-8.9	7,086	-0.13%
2022/11/10	6.5	38.76	7.5	38.78	38.90	-1	6,848	-0.01%
2022/11/09	40.5	38.62	41.1	38.32	38.80	-0.6	6,755	-0.01%
2022/11/08	13.1	39.18	21.9	39.03	37.55	-8.8	6,709	-0.13%
2022/11/07	6.8	36.03	10.4	36.96	38.25	-3.6	6,292	-0.06%
2022/11/04	4.3	35.02	16.1	34.81	34.80	-11.8	6,173	-0.19%
2022/11/03	8.1	34.96	15.9	34.88	34.85	-7.8	6,121	-0.13%
2022/11/02	2	35.13	7.1	35.13	34.75	-5.1	6,078	-0.08%
2022/11/01	16.9	34.47	24.8	34.54	34.50	-7.9	6,018	-0.13%
2022/10/31	54.2	35.10	42.2	34.42	34.80	12	5,902	0.20%
2022/10/28	36.9	33.89	49.9	33.66	33.95	-13	5,566	-0.23%
2022/10/27	75.7	32.36	9.2	32.36	32.40	66.5	5,176	1.29%
2022/10/26	16.9	30.81	7.1	31.01	30.40	9.8	4,961	0.20%
2022/10/25	3.9	32.03	9.4	31.73	31.25	-5.4	4,968	-0.11%
2022/10/24	9.5	32.14	3.8	32.10	31.85	5.7	4,995	0.11%
2022/10/21	0.9	31.18	3.7	30.67	30.50	-2.8	5,021	-0.06%
2022/10/20	13.7	32.13	13.4	31.62	31.70	0.3	5,051	0.01%
2022/10/19	2.9	32.76	0.8	32.92	32.10	2.1	5,119	0.04%
2022/10/18	0.8	32.97	0	33.00	32.70	0.8	5,154	0.01%
2022/10/17	5.2	31.41	0.3	31.26	32.30	4.9	5,289	0.09%
2022/10/14	0.1	31.60	2	31.98	31.70	-1.9	5,412	-0.03%
2022/10/13	4	29.55	15.4	30.37	29.25	-11.4	5,512	-0.21%
2022/10/12	11.4	31.46	8	31.73	31.75	3.4	5,457	0.06%
2022/10/11	32.1	32.36	77.5	31.81	31.60	-45.4	5,475	-0.83%
2022/10/07	0.5	35.29	0.4	35.23	34.50	0.1	5,526	0.00%
2022/10/06	20.4	34.96	8.5	35.50	35.20	11.8	5,629	0.21%
2022/10/05	10.5	35.55	3.8	36.84	34.95	6.7	5,636	0.12%
2022/10/04	23.8	35.93	3.1	35.81	35.65	20.7	5,617	0.37%
2022/10/03	0.1	35.51	6.7	35.01	35.60	-6.6	5,559	-0.12%
2022/09/30	8.7	32.34	4.1	33.23	34.10	4.6	5,627	0.08%
2022/09/29	10.1	33.65	4	34.01	33.10	6.1	5,738	0.11%
2022/09/28	11	34.51	18.5	33.52	32.60	-7.4	5,819	-0.13%
2022/09/27	6.5	35.52	3	35.18	35.70	3.5	5,958	0.06%
2022/09/26	16	35.75	20	34.78	34.50	-4	6,078	-0.07%
2022/09/23	9	38.45	12	37.96	37.80	-3	6,239	-0.05%
2022/09/22	9	38.41	4	38.82	39.40	5	6,308	0.08%
2022/09/21	7.1	38.38	10.7	38.52	38.50	-3.6	6,365	-0.06%
2022/09/20	12.7	39.45	0	0.00	39.45	12.7	6,477	0.20%
2022/09/19	1	39.50	1	39.60	38.80	0	6,824	0.00%
2022/09/16	9	40.14	1.8	40.46	39.65	7.2	7,069	0.10%
2022/09/15	1.8	41.92	1	42.15	41.50	0.8	7,099	0.01%
2022/09/14	14	41.32	8	41.28	41.40	6	7,206	0.08%
2022/09/13	8.1	47.09	4	46.35	46.15	4.1	7,262	0.06%
2022/09/12	0.1	47.90	0	0.00	47.30	0.1	7,346	0.00%
2022/09/08	0.1	47.00	1	46.80	46.70	-0.9	7,432	-0.01%
2022/09/07	2.1	47.13	0.2	47.00	46.60	1.8	7,553	0.02%
2022/09/06	4.1	48.79	2	48.43	47.35	2.1	7,572	0.03%
2022/09/05	39	51.20	4	50.58	50.00	35	7,599	0.46%
2022/09/02	28	52.29	5	53.16	53.10	23	7,636	0.30%
2022/09/01	2	52.15	0.1	52.16	52.10	1.9	7,613	0.02%
2022/08/31	0	0.00	0.1	51.78	52.70	-0.1	7,630	0.00%
2022/08/30	6	51.90	2.1	51.81	51.90	3.9	7,728	0.05%
2022/08/29	1	50.00	1.3	50.27	50.00	-0.3	7,732	0.00%
2022/08/26	0.6	52.33	1	52.80	52.20	-0.4	7,805	-0.01%
2022/08/25	2	52.28	5.2	52.70	52.00	-3.2	8,220	-0.04%
2022/08/24	4.2	52.14	1.4	52.29	51.20	2.8	8,305	0.03%
2022/08/23	2	50.86	36	51.47	52.30	-34	8,552	-0.40%
2022/08/22	2.3	51.95	7	51.71	51.60	-4.7	8,669	-0.05%
2022/08/19	4	52.17	0.5	52.33	51.50	3.6	8,818	0.04%
2022/08/18	1.5	51.74	2.3	51.25	51.70	-0.9	8,915	-0.01%
2022/08/17	3.3	51.14	3.5	51.40	51.30	-0.2	9,106	0.00%
2022/08/16	3.1	51.34	3.1	52.04	51.50	0	9,326	0.00%
2022/08/15	14	51.86	16.8	52.11	52.10	-2.8	9,447	-0.03%
2022/08/12	6.3	49.15	5.4	49.19	49.40	0.8	9,588	0.01%
2022/08/11	1.4	48.82	1	47.15	47.15	0.4	9,883	0.00%
2022/08/10	1	47.25	1.7	47.88	47.25	-0.7	10,563	-0.01%
2022/08/09	2.7	48.71	0.2	48.70	48.55	2.6	10,981	0.02%
2022/08/08	3.2	46.76	2	47.65	48.45	1.1	11,091	0.01%
2022/08/05	1	48.60	0.9	48.64	48.30	0.1	11,205	0.00%
2022/08/04	0.9	46.68	6.8	46.94	47.65	-5.8	11,322	-0.05%
2022/08/03	0	49.30	11.1	49.39	47.95	-11.1	11,415	-0.10%
2022/08/02	5.1	49.80	1	49.53	49.85	4.1	11,556	0.04%
2022/08/01	1	51.80	0.2	51.58	51.80	0.9	11,645	0.01%
2022/07/29	0.2	51.79	1.5	51.64	51.30	-1.3	11,832	-0.01%
2022/07/28	2.5	51.68	3.2	51.43	50.50	-0.8	12,076	-0.01%
2022/07/27	3.2	50.92	3	51.07	51.80	0.2	12,067	0.00%
2022/07/26	7	50.87	3.1	52.56	50.60	3.9	12,082	0.03%
2022/07/25	5.1	53.22	2.6	54.12	53.10	2.5	12,159	0.02%
2022/07/22	8.6	55.17	6.3	55.30	53.50	2.2	12,203	0.02%
2022/07/21	12.7	54.13	7.6	54.29	54.60	5.2	12,211	0.04%
2022/07/20	5.2	53.23	8.3	53.19	52.80	-3.1	12,141	-0.03%
2022/07/19	4	51.47	2.7	51.38	51.20	1.4	12,121	0.01%
2022/07/18	6.4	51.89	6.3	51.66	51.60	0.1	12,265	0.00%
2022/07/15	11.6	49.65	16.2	50.90	50.90	-4.6	12,369	-0.04%
2022/07/14	2.4	50.13	3.7	49.69	49.85	-1.3	12,392	-0.01%
2022/07/13	1.7	48.89	0.1	48.60	47.30	1.6	12,370	0.01%
2022/07/12	4.1	46.96	1.8	47.01	46.40	2.3	12,471	0.02%
2022/07/11	5.8	49.64	3.7	49.82	49.55	2.1	12,595	0.02%
2022/07/08	3.7	50.98	8.2	51.15	50.20	-4.5	12,660	-0.04%
2022/07/07	37.2	49.61	7	49.24	49.85	30.1	12,593	0.24%
2022/07/06	5	49.44	24.1	49.93	47.05	-19	12,540	-0.15%
2022/07/05	67.1	49.42	14.5	49.44	49.85	52.5	12,587	0.42%
2022/07/04	69.5	49.70	2	49.00	48.70	67.5	12,456	0.54%
2022/07/01	132	50.47	18	52.40	49.50	114	12,473	0.91%	大買/鉅額交易
2022/06/30	4	56.25	20	55.62	55.00	-16	12,261	-0.13%
2022/06/29	11.2	57.74	42.2	57.61	57.90	-31	12,205	-0.25%
2022/06/28	20.1	59.78	345.3	59.69	59.30	-325.2	12,197	-2.67%	大賣/鉅額交易
2022/06/27	216.7	62.49	268.3	61.79	61.60	-51.6	12,393	-0.42%	大買/大賣/
2022/06/24	296.2	59.86	7.9	60.11	59.30	288.3	12,246	2.35%	大買/鉅額交易
2022/06/23	5.6	56.35	1.8	56.24	55.80	3.8	12,032	0.03%
2022/06/22	159.8	56.29	35.1	56.59	56.30	124.7	12,226	1.02%	大買/鉅額交易
2022/06/21	13.3	59.64	4.3	58.95	59.70	9	12,337	0.07%
2022/06/20	6.3	60.47	21.2	58.65	57.80	-14.9	12,706	-0.12%
2022/06/17	1	61.64	5.2	61.83	62.90	-4.2	12,700	-0.03%
2022/06/16	5.6	63.17	11.3	64.05	62.00	-5.7	12,794	-0.04%
2022/06/15	2.3	64.40	10.2	63.92	63.90	-7.9	12,834	-0.06%
2022/06/14	5.2	64.12	42.1	63.26	64.60	-36.9	13,111	-0.28%
2022/06/13	7	64.90	2	64.70	63.80	5	13,131	0.04%
2022/06/10	2	67.30	3	67.20	67.40	-1	13,181	-0.01%
2022/06/09	5	68.38	26.6	68.40	68.40	-21.6	13,263	-0.16%
2022/06/08	3.1	69.58	4	68.65	69.10	-0.9	13,355	-0.01%
2022/06/07	0	0.00	1.8	68.37	68.40	-1.8	13,423	-0.01%
2022/06/06	0.8	68.90	20.1	69.20	68.90	-19.3	13,620	-0.14%
2022/06/02	4.1	71.56	4	72.18	70.40	0.1	13,962	0.00%
2022/06/01	5	69.84	6.2	69.89	69.30	-1.2	13,802	-0.01%
2022/05/31	6.2	69.69	16.3	69.79	68.90	-10.1	14,118	-0.07%
2022/05/30	7.3	68.85	0.2	69.00	68.60	7.2	14,668	0.05%
2022/05/27	3.2	68.28	7.1	68.26	68.30	-4	14,961	-0.03%
2022/05/26	5	67.08	30.1	66.61	66.60	-25.1	14,941	-0.17%
2022/05/25	2.4	67.94	9.1	67.92	67.80	-6.7	15,077	-0.04%
2022/05/24	12	66.99	55.5	66.76	65.80	-43.5	15,192	-0.29%
2022/05/23	114.9	68.34	5	68.36	68.00	109.9	15,277	0.72%	大買/鉅額交易
2022/05/20	6	68.72	22.3	69.26	68.10	-16.3	15,435	-0.11%
2022/05/19	67.3	67.16	29	69.08	70.00	38.3	15,942	0.24%
2022/05/18	25.1	69.41	10.1	69.05	67.20	15	16,525	0.09%
2022/05/17	80.4	66.71	15.6	66.05	68.30	64.8	16,955	0.38%
2022/05/16	9	63.34	3.8	63.44	62.10	5.2	16,809	0.03%
2022/05/13	9.8	61.13	13	61.68	61.90	-3.3	16,839	-0.02%
2022/05/12	7.6	60.65	7.7	59.12	59.00	-0.1	16,891	0.00%
2022/05/11	2.7	60.30	1.5	60.93	59.90	1.2	17,012	0.01%
2022/05/10	3.5	61.49	1	61.30	62.00	2.5	17,418	0.01%
2022/05/09	5	63.96	11	65.01	62.70	-6	17,530	-0.03%
2022/05/06	15	66.12	1.6	65.71	66.80	13.4	17,569	0.08%
2022/05/05	5.6	67.04	7	66.33	67.90	-1.4	17,534	-0.01%
2022/05/04	3	63.47	0	0.00	63.00	3	17,352	0.02%
2022/05/03	0	0.00	3.1	62.69	63.70	-3.1	17,458	-0.02%
2022/04/29	4.1	62.25	5.2	63.18	61.80	-1.1	17,637	-0.01%
2022/04/28	5.2	61.86	2.2	60.83	60.60	3	17,631	0.02%
2022/04/27	3.2	58.32	10	57.86	60.70	-6.8	17,644	-0.04%
2022/04/26	2	63.00	0.6	65.00	62.00	1.4	17,537	0.01%
2022/04/25	12.6	64.12	1	64.40	64.10	11.6	17,601	0.07%
2022/04/22	1	68.00	1.5	67.90	67.20	-0.5	17,733	0.00%
2022/04/21	2.5	67.46	3	68.17	70.00	-0.5	17,835	0.00%
2022/04/20	0	0.00	3.3	64.99	66.10	-3.3	17,915	-0.02%
2022/04/19	2.3	65.63	6.5	67.22	64.40	-4.2	18,028	-0.02%
2022/04/18	2.5	65.48	4	64.70	66.00	-1.5	18,329	-0.01%
2022/04/15	4	67.15	4.2	66.81	65.50	-0.1	18,381	0.00%
2022/04/14	1	70.10	0.1	72.50	70.30	0.9	18,490	0.00%
2022/04/13	3.1	72.32	1	72.39	72.00	2.1	18,664	0.01%
2022/04/12	4	71.00	1	71.50	71.10	3	18,955	0.02%
2022/04/11	2	71.10	0	0.00	70.60	2	19,130	0.01%
2022/04/08	4	75.08	26	75.72	74.90	-22	19,137	-0.11%
2022/04/07	19.2	75.66	16.9	75.56	74.60	2.3	19,217	0.01%
2022/04/06	4	79.55	1.5	79.70	79.50	2.5	19,293	0.01%
2022/04/01	2.5	80.91	2	80.25	81.00	0.5	19,567	0.00%
2022/03/31	2	82.00	5.4	81.81	80.50	-3.4	19,790	-0.02%
2022/03/30	34.4	83.98	11.5	84.68	83.00	22.8	20,213	0.11%
2022/03/29	11.4	83.40	12	83.63	83.50	-0.6	20,437	0.00%
2022/03/28	5	80.19	33	80.23	81.60	-28	21,423	-0.13%
2022/03/25	14.2	83.46	7.1	83.27	80.90	7	22,329	0.03%
2022/03/24	15.1	83.42	45	83.19	84.00	-29.9	23,498	-0.13%
2022/03/23	110	83.77	29.5	83.74	83.00	80.5	24,950	0.32%	大買/
2022/03/22	9.1	79.25	13.6	79.69	80.30	-4.6	26,654	-0.02%
2022/03/21	9.1	78.90	7.5	79.40	79.40	1.5	28,217	0.01%
2022/03/18	21.5	78.24	15.2	78.80	78.90	6.3	28,579	0.02%
2022/03/17	8.2	77.96	13.1	78.48	78.80	-4.9	28,921	-0.02%
2022/03/16	10.1	74.29	9.9	74.13	73.70	0.2	29,336	0.00%
2022/03/15	3.2	74.41	3.5	74.04	73.40	-0.3	31,129	0.00%
2022/03/14	2.2	77.84	1	77.80	77.70	1.2	31,368	0.00%
2022/03/11	37	78.24	33.9	77.62	77.60	3.1	31,698	0.01%
2022/03/10	6.9	79.09	12.4	79.24	78.60	-5.4	31,936	-0.02%
2022/03/09	38.4	75.93	36	76.70	76.50	2.4	32,439	0.01%
2022/03/08	53	76.25	59	77.40	74.00	-6	32,770	-0.02%
2022/03/07	58	80.90	39	79.75	79.40	19	32,888	0.06%
2022/03/04	49	86.52	50	87.16	85.10	-1	33,745	0.00%
2022/03/03	26	87.31	28	87.63	85.90	-2	33,963	-0.01%
2022/03/02	16	85.26	11	83.65	85.40	5	33,910	0.01%
2022/03/01	1	82.40	5	80.82	82.20	-4	34,540	-0.01%
2022/02/25	8	79.85	9.5	80.90	78.80	-1.5	35,296	0.00%
2022/02/24	60	79.85	49.5	78.09	77.60	10.5	35,937	0.03%
2022/02/23	19.4	82.70	22.3	82.65	83.10	-2.9	35,821	-0.01%
2022/02/22	20	82.90	10	81.70	80.80	10	35,758	0.03%
2022/02/21	67	86.83	353	85.78	85.00	-286	35,579	-0.80%	大賣/鉅額交易
2022/02/18	211.9	87.08	123.5	87.31	87.90	88.4	34,946	0.25%	大買/大賣/
2022/02/17	187.3	84.76	39.8	84.58	84.40	147.5	34,383	0.43%	大買/鉅額交易
2022/02/16	56	80.27	30.1	79.81	81.90	25.9	33,448	0.08%
2022/02/15	21.9	76.32	33.5	76.74	74.50	-11.6	33,416	-0.03%
2022/02/14	15	77.99	4	77.60	76.50	11	33,624	0.03%
2022/02/11	20.2	81.22	19.4	81.47	80.80	0.8	33,718	0.00%
2022/02/10	12.7	80.06	24.3	81.11	81.60	-11.6	33,827	-0.03%
2022/02/09	15.2	76.26	25.5	77.44	77.80	-10.3	33,619	-0.03%
2022/02/08	3.5	73.28	7.2	73.75	76.00	-3.7	33,705	-0.01%
2022/02/07	7.2	71.15	1.9	70.37	73.00	5.3	36,036	0.01%
2022/01/26	14.9	71.36	8.3	71.17	70.80	6.6	38,056	0.02%
2022/01/25	21.3	71.30	18.3	72.97	70.70	3	39,434	0.01%
2022/01/24	17.3	73.82	16.5	72.81	73.90	0.8	39,393	0.00%
2022/01/21	5.6	75.78	41.2	75.62	74.30	-35.6	40,412	-0.09%
2022/01/20	5.2	78.21	1.3	78.32	78.10	3.9	41,216	0.01%
2022/01/19	7	77.17	17	77.60	78.80	-10	42,442	-0.02%
2022/01/18	4.3	79.35	4	79.65	78.50	0.3	44,432	0.00%
2022/01/17	11	79.64	31.1	78.61	79.50	-20.1	45,506	-0.04%
2022/01/14	9.1	75.83	15	75.88	76.90	-5.9	46,498	-0.01%
2022/01/13	18	77.15	6.7	76.91	76.70	11.3	48,107	0.02%
2022/01/12	17.7	77.83	16.9	78.46	78.30	0.8	48,652	0.00%
2022/01/11	10.9	78.72	50.6	77.08	77.50	-39.8	48,746	-0.08%
2022/01/10	10.2	81.26	6	81.87	81.30	4.2	48,443	0.01%
2022/01/07	5.2	82.96	67.4	83.43	81.30	-62.3	48,328	-0.13%
2022/01/06	7.4	84.07	15.5	85.44	86.00	-8.1	48,177	-0.02%
2022/01/05	7.6	85.40	115.3	85.19	84.40	-107.6	48,157	-0.22%	大賣/鉅額交易
2022/01/04	11.3	89.86	1.7	91.30	88.10	9.6	48,013	0.02%
2022/01/03	11.7	90.64	12.1	91.91	91.90	-0.4	48,235	0.00%
2021/12/30	2	90.45	3.6	90.66	90.40	-1.6	48,191	0.00%
2021/12/29	3.6	90.87	15.3	91.04	91.50	-11.7	48,315	-0.02%
2021/12/28	4.1	91.47	3	92.37	90.60	1.1	48,344	0.00%
2021/12/27	23.9	93.46	35	92.30	92.10	-11	48,372	-0.02%
2021/12/24	39	94.13	10.6	94.17	92.40	28.4	48,445	0.06%
2021/12/23	19.6	93.13	14	92.99	93.20	5.6	48,136	0.01%
2021/12/22	99.1	94.07	155	95.42	93.20	-55.9	47,821	-0.12%	大賣/
2021/12/21	48	94.89	61.9	94.76	94.50	-13.9	46,950	-0.03%
2021/12/20	75	94.10	68	95.58	92.20	7	46,584	0.02%
2021/12/17	292.9	93.67	242.1	92.82	91.90	50.8	45,674	0.11%	大買/大賣/
2021/12/16	347	97.64	350.8	97.83	99.90	-3.9	44,484	-0.01%	大買/大賣/
2021/12/15	96	88.37	102.2	88.92	90.90	-6.2	42,683	-0.01%	大賣/
2021/12/14	16	82.91	35.8	82.68	83.30	-19.8	41,401	-0.05%
2021/12/13	10.1	83.46	10.6	84.28	82.20	-0.5	41,340	0.00%
2021/12/10	36	87.29	22.8	87.88	85.10	13.2	40,959	0.03%
2021/12/09	153.5	88.76	144.3	90.20	87.90	9.1	40,319	0.02%	大買/大賣/
2021/12/08	24.3	86.06	21.4	86.19	84.50	2.9	38,530	0.01%
2021/12/07	29.4	86.74	22.6	86.96	85.00	6.8	38,521	0.02%
2021/12/06	9	85.93	8	85.86	86.30	1	38,274	0.00%
2021/12/03	16.6	87.87	14.3	88.41	87.60	2.3	38,237	0.01%
2021/12/02	31	88.06	27	85.89	84.20	4	38,006	0.01%
2021/12/01	13.3	87.24	19.8	88.48	90.00	-6.5	37,940	-0.02%
2021/11/30	21.8	89.34	49.4	90.32	87.30	-27.7	38,752	-0.07%
2021/11/29	35.4	82.77	52	82.76	85.50	-16.6	39,393	-0.04%
2021/11/26	24	84.33	75.4	84.32	83.60	-51.4	39,293	-0.13%
2021/11/25	17	88.80	73.9	90.29	86.60	-56.9	38,770	-0.15%
2021/11/24	50	88.89	16	89.81	87.50	34	37,925	0.09%
2021/11/23	70.1	92.29	59	92.23	90.90	11.1	37,256	0.03%
2021/11/22	1	96.60	27	100.37	101.00	-26	36,538	-0.07%
2021/11/19	6	95.43	28.1	96.17	97.80	-22.1	36,553	-0.06%
2021/11/18	7	92.19	7	93.99	91.50	0	36,690	0.00%
2021/11/17	12	89.31	7.4	90.90	90.10	4.6	36,818	0.01%
2021/11/16	11	89.39	34	89.59	90.00	-23	36,964	-0.06%
2021/11/15	4	81.00	56	79.73	82.00	-52	37,188	-0.14%
2021/11/12	15	78.46	50	79.52	81.50	-35	37,436	-0.09%
2021/11/11	48.2	77.28	110.5	76.77	76.20	-62.3	37,598	-0.17%	大賣/
2021/11/10	4	81.85	12	81.84	82.50	-8	37,702	-0.02%
2021/11/09	10	81.29	17	80.99	80.50	-7	37,964	-0.02%
2021/11/08	3	78.07	28	80.25	82.50	-25	37,930	-0.07%
2021/11/05	56	73.23	26	73.11	75.80	30	38,188	0.08%
2021/11/04	535.7	79.55	479.6	79.66	75.00	56.1	38,440	0.15%	大買/大賣/
2021/11/03	381.4	73.11	324.3	72.93	77.80	57.1	36,561	0.16%	大買/大賣/
2021/11/02	149	71.18	263.5	70.96	71.80	-114.5	34,760	-0.33%	大買/大賣/鉅額交易
2021/11/01	25	65.30	2	65.30	65.30	23	33,725	0.07%
2021/10/29	124	57.63	159.1	57.94	59.40	-35.1	34,515	-0.10%	大買/大賣/
2021/10/28	213	53.91	243.2	53.74	54.00	-30.2	33,702	-0.09%	大買/大賣/
2021/10/27	73	54.57	78	54.63	54.80	-5	33,550	-0.01%
2021/10/26	47	52.97	49.2	54.52	53.30	-2.2	33,331	-0.01%
2021/10/25	206	51.96	206.1	52.11	51.90	-0.1	32,523	0.00%	大買/大賣/
2021/10/22	455.4	49.79	320	50.04	49.25	135.4	32,386	0.42%	大買/大賣/鉅額交易
2021/10/21	281	49.40	236.6	49.34	50.10	44.4	31,665	0.14%	大買/大賣/
2021/10/20	31	46.02	169	45.11	47.80	-138	30,731	-0.45%	大賣/鉅額交易
2021/10/19	28	44.95	23	43.90	43.70	5	31,667	0.02%
2021/10/18	1	42.00	0	0.00	42.35	1	32,925	0.00%
2021/10/15	1	41.80	0	0.00	41.70	1	33,757	0.00%
2021/10/14	3	41.80	68	40.38	40.90	-65	34,392	-0.19%
2021/10/13	6	42.83	38.1	42.27	41.25	-32.1	34,686	-0.09%
2021/10/12	41.9	44.28	4	44.30	44.35	37.9	35,497	0.11%
2021/10/08	74	44.49	9	44.42	44.00	65	37,557	0.17%
2021/10/07	0	0.00	1	42.00	41.90	-1	37,643	0.00%
2021/10/06	16	41.55	13	40.66	40.10	3	37,892	0.01%
2021/10/05	3	39.15	10	38.55	41.40	-7	38,082	-0.02%
2021/10/04	4	40.50	79.1	40.22	39.00	-75.1	38,070	-0.20%
2021/10/01	3	42.23	4.5	41.67	42.50	-1.5	38,249	0.00%
2021/09/30	7	44.33	5	44.72	45.55	2	38,951	0.01%
2021/09/29	3	44.55	58.4	45.28	43.90	-55.4	40,389	-0.14%
2021/09/28	36	47.00	24	46.46	45.95	12	40,608	0.03%
2021/09/27	52	47.84	23	47.51	47.50	29	40,485	0.07%
2021/09/24	9	46.99	40	45.95	47.40	-31	40,029	-0.08%
2021/09/23	47	46.81	99	46.28	45.30	-52	39,699	-0.13%
2021/09/22	191	45.49	6	45.44	45.00	185	39,650	0.47%	大買/鉅額交易
2021/09/17	39	44.79	6	44.05	44.60	33	39,727	0.08%
2021/09/16	8	43.72	14	43.65	43.70	-6	39,486	-0.02%
2021/09/15	3	41.77	0	0.00	41.65	3	39,011	0.01%
2021/09/14	11	43.23	2	43.00	43.00	9	39,015	0.02%
2021/09/13	1	44.25	7	43.49	43.75	-6	38,950	-0.02%
2021/09/10	4	44.75	6	44.17	44.40	-2	38,865	-0.01%
2021/09/09	7	42.76	6	43.18	43.05	1	38,532	0.00%
2021/09/08	4	43.11	6	42.71	42.65	-2	38,393	-0.01%
2021/09/07	11	43.32	31	42.67	41.95	-20	38,114	-0.05%
2021/09/06	6	46.09	64	44.88	44.65	-58	37,693	-0.15%
2021/09/03	240	47.46	323	46.98	47.75	-83	37,222	-0.22%	大買/大賣/
2021/09/02	531	46.79	226	46.81	44.40	305	35,997	0.85%	大買/大賣/鉅額交易
2021/09/01	42	43.80	68.4	44.28	46.00	-26.4	34,383	-0.08%
2021/08/31	10	40.85	10	41.18	41.85	0	33,858	0.00%
2021/08/30	0	0.00	6	40.96	41.00	-6	33,717	-0.02%
2021/08/27	4	39.73	33	39.62	39.30	-29	33,513	-0.09%
2021/08/26	4.1	40.92	17	41.34	40.65	-13	33,343	-0.04%
2021/08/25	26	41.78	7	42.23	41.75	19	33,178	0.06%
2021/08/24	3	41.38	30	41.48	41.10	-27	33,030	-0.08%
2021/08/23	72	42.26	10	42.28	41.90	62	32,748	0.19%
2021/08/20	3	40.47	4	41.09	41.25	-1	32,606	0.00%
2021/08/19	9	42.01	3	40.68	39.70	6	32,280	0.02%
2021/08/18	88	40.72	4	39.56	41.45	84	31,676	0.27%
2021/08/17	1	38.74	4	38.39	37.70	-3	31,272	-0.01%
2021/08/16	185	40.38	3	40.25	40.85	182	30,935	0.59%	大買/鉅額交易
2021/08/13	10.1	41.62	36	42.32	40.15	-25.9	30,465	-0.09%
2021/08/12	11	44.40	13	44.51	44.60	-2	29,937	-0.01%
2021/08/11	41.2	44.84	39	44.49	43.70	2.2	29,652	0.01%
2021/08/10	19.1	47.39	18	47.12	47.00	1	29,092	0.00%
2021/08/09	12.1	47.51	24	47.08	46.75	-11.9	28,531	-0.04%
2021/08/06	21	50.79	20	50.89	50.30	1	27,954	0.00%
2021/08/05	73	52.28	232	52.24	51.60	-159	27,647	-0.58%	大賣/鉅額交易
2021/08/04	297	52.37	165	52.60	52.10	132	27,390	0.48%	大買/大賣/鉅額交易
2021/08/03	18	50.62	57	50.29	50.00	-39	26,617	-0.15%
2021/08/02	49	51.14	170	50.92	51.20	-121	26,334	-0.46%	大賣/鉅額交易
2021/07/30	268	50.24	63.6	51.03	49.30	204.4	25,659	0.80%	大買/鉅額交易
2021/07/29	115	49.26	167	49.91	48.35	-52	24,635	-0.21%	大買/大賣/
2021/07/28	41	49.48	270	49.62	48.35	-229	23,531	-0.97%	大賣/鉅額交易
2021/07/27	53	52.54	115.1	53.61	53.70	-62.1	22,725	-0.27%	大賣/
2021/07/26	348	48.05	20	48.13	48.90	328	22,499	1.46%	大買/鉅額交易
2021/07/23	188	47.20	308	47.33	45.50	-120	21,927	-0.55%	大買/大賣/鉅額交易
2021/07/22	203	43.88	148.1	43.04	45.85	54.9	20,763	0.26%	大買/大賣/
2021/07/21	82	41.10	91.5	40.88	41.70	-9.5	19,908	-0.05%
2021/07/20	192	38.66	55	37.78	37.95	137	19,913	0.69%	大買/鉅額交易
2021/07/19	82.1	38.08	44	38.43	37.65	38.1	19,397	0.20%
2021/07/16	69	39.35	60	39.20	38.20	9	19,134	0.05%
2021/07/15	106	37.59	68	36.65	38.10	38	18,300	0.21%	大買/
2021/07/14	23	35.08	18.5	34.23	35.75	4.5	16,131	0.03%
2021/07/13	11	34.10	16	34.03	32.50	-5	15,611	-0.03%
2021/07/12	36.8	33.90	1	34.00	33.40	35.8	15,289	0.23%
2021/07/09	21	33.90	25	33.95	34.00	-4	14,899	-0.03%
2021/07/08	7	34.54	4	34.68	34.00	3	14,827	0.02%
2021/07/07	50	34.59	104	34.10	35.10	-54	14,547	-0.37%	大賣/
2021/07/06	121	34.45	63	34.47	34.70	58	13,853	0.42%	大買/
2021/07/05	13	30.02	28	31.38	31.90	-15	12,818	-0.12%
2021/07/02	5	28.51	39	29.03	29.00	-34	12,647	-0.27%
2021/07/01	4	28.60	1	29.00	28.30	3	12,890	0.02%
2021/06/30	3	28.68	3	28.60	28.90	0	12,945	0.00%
2021/06/29	22	29.44	14	28.51	28.60	8	13,017	0.06%
2021/06/28	5	28.46	11	28.42	29.25	-6	12,711	-0.05%
2021/06/25	1	26.50	11	27.00	26.60	-10	12,251	-0.08%
2021/06/24	2	25.68	16	25.68	25.65	-14	12,114	-0.12%
2021/06/23	52	26.07	3	26.33	25.95	49	12,149	0.40%
2021/06/21	2.1	25.92	3	25.50	25.70	-0.9	12,131	-0.01%
2021/06/18	23	27.10	0	0.00	26.80	23	12,212	0.19%
2021/06/16	0	0.00	1	27.15	26.00	-1	12,135	-0.01%
2021/06/15	10	27.15	1	27.10	26.85	9	12,105	0.07%
2021/06/11	0	0.00	3	26.50	26.45	-3	12,121	-0.02%
2021/06/10	2	26.40	0	0.00	26.25	2	12,153	0.02%
2021/06/08	0	0.00	3	26.33	26.40	-3	11,988	-0.03%
2021/06/07	12	26.14	14	26.09	25.85	-2	11,947	-0.02%
2021/06/03	4	25.94	0	0.00	25.95	4	11,841	0.03%
2021/06/02	0	0.00	44	26.00	25.55	-44	11,831	-0.37%
2021/06/01	3	26.53	7	26.39	26.20	-4	11,793	-0.03%
2021/05/31	22	25.99	6	26.07	26.50	16	11,751	0.14%
2021/05/28	3	25.20	3	25.80	25.55	0	11,981	0.00%
2021/05/27	0	0.00	1	24.30	24.30	-1	11,942	-0.01%
2021/05/26	4	23.68	1	23.70	23.75	3	11,945	0.03%
2021/05/25	12	23.94	2	24.20	23.60	10	11,982	0.08%
2021/05/24	2	22.95	5	23.20	23.25	-3	12,050	-0.02%
2021/05/20	0	0.00	1	21.55	21.35	-1	12,096	-0.01%
2021/05/19	17	22.21	4	22.31	22.10	13	12,097	0.11%
2021/05/18	1	20.90	1	21.75	21.80	0	12,151	0.00%
2021/05/17	2	20.10	13	20.12	19.90	-11	12,151	-0.09%
2021/05/14	4	23.25	6	22.28	22.10	-2	12,055	-0.02%
2021/05/13	0	0.00	6	22.57	22.50	-6	11,986	-0.05%
2021/05/12	2	22.83	3	22.90	22.75	-1	11,919	-0.01%
2021/05/11	3	25.47	0.2	25.30	25.25	2.8	11,737	0.02%
2021/05/10	12	27.81	11	28.65	27.80	1	11,608	0.01%
2021/05/07	3	26.30	1	26.75	27.20	2	11,453	0.02%
2021/05/06	0	0.00	12	26.01	25.60	-12	11,383	-0.11%
2021/05/05	15	25.55	0	0.00	25.00	15	11,293	0.13%
2021/05/04	4	26.76	21	27.51	26.20	-17	11,135	-0.15%
2021/05/03	18	29.16	0	0.00	28.85	18	10,869	0.17%
2021/04/29	30	30.55	21	30.09	30.60	9	10,593	0.08%
2021/04/28	17	32.64	23	32.47	31.80	-6	10,243	-0.06%
2021/04/27	121	31.09	126	31.09	30.55	-5	9,693	-0.05%	大買/大賣/
2021/04/26	10	29.19	22	29.46	29.75	-12	8,976	-0.13%
2021/04/23	0.3	27.00	4	25.73	27.05	-3.7	8,051	-0.05%
2021/04/22	3	26.60	13	25.82	25.20	-10	7,897	-0.13%
2021/04/21	10	26.26	25	26.67	26.75	-15	7,743	-0.19%
2021/04/20	6	25.99	4	26.06	25.65	2	7,542	0.03%
2021/04/19	2	24.83	2	24.75	24.90	0	7,507	0.00%
2021/04/16	24	24.97	10	24.95	24.90	14	7,506	0.19%
2021/04/15	0	0.00	9	24.97	25.20	-9	7,505	-0.12%
2021/04/14	44	25.02	0	0.00	24.65	44	7,507	0.59%
2021/04/13	6	26.58	7	26.19	25.65	-1	7,429	-0.01%
2021/04/12	26	28.51	10.2	28.99	27.60	15.8	7,244	0.22%
2021/04/09	17	27.84	5	27.26	27.35	12	7,006	0.17%
2021/04/08	10	26.28	16	26.23	26.10	-6	6,539	-0.09%
2021/04/07	17	26.02	21	24.92	26.90	-4	6,411	-0.06%
2021/04/06	11	24.56	0	0.00	24.55	11	6,453	0.17%
2021/04/01	4	23.83	4.5	23.84	24.40	-0.5	6,650	-0.01%
2021/03/31	0	23.45	5	23.10	23.05	-5	6,498	-0.08%
2021/03/30	2.2	22.69	3	22.65	22.70	-0.8	6,570	-0.01%
2021/03/26	4	22.50	0	0.00	22.40	4	6,809	0.06%
2021/03/25	21	23.17	17	23.38	22.75	4	6,999	0.06%
2021/03/24	1	23.35	0	0.00	23.30	1	7,068	0.01%
2021/03/23	4	24.00	25	24.07	23.70	-21	7,298	-0.29%
2021/03/22	6	24.07	2	24.00	23.80	4	7,206	0.06%
2021/03/19	3	23.55	6	23.85	23.75	-3	7,246	-0.04%
2021/03/18	3	23.75	4	24.10	23.60	-1	7,317	-0.01%
2021/03/17	15	23.65	1	24.40	23.60	14	7,592	0.18%
2021/03/16	13	23.81	3	23.72	23.60	10	7,732	0.13%
2021/03/15	2	23.63	18	23.31	24.20	-16	7,843	-0.20%
2021/03/12	11	22.66	0	0.00	22.35	11	8,293	0.13%
2021/03/09	2	22.10	3	21.95	22.05	-1	9,104	-0.01%
2021/03/08	1	22.50	1	23.00	22.00	0	9,446	0.00%
2021/03/05	2	22.50	0	0.00	22.50	2	9,853	0.02%
2021/03/04	5	23.50	7	23.17	22.80	-2	10,065	-0.02%
2021/03/03	11	23.50	5	23.51	23.15	6	10,324	0.06%
2021/03/02	0	0.00	1	25.30	25.30	-1	10,218	-0.01%
2021/02/26	2	23.00	40	23.00	23.00	-38	10,230	-0.37%
2021/02/25	2	23.98	1	24.35	23.55	1	10,884	0.01%
2021/02/24	2	24.00	16	24.06	24.25	-14	10,966	-0.13%
2021/02/22	12	23.48	78	23.57	23.90	-66	10,788	-0.61%
2021/02/19	0	0.00	5	22.60	23.10	-5	10,673	-0.05%
2021/02/18	100	22.85	1	23.00	22.85	99	10,663	0.93%
2021/02/17	0	0.00	8	22.35	22.45	-8	10,550	-0.08%
2021/02/04	5	21.30	5	21.20	20.95	0	10,468	0.00%
2021/02/03	8.2	21.17	3	21.05	21.05	5.2	10,451	0.05%
2021/02/02	1	20.95	2	20.80	20.60	-1	10,454	-0.01%
2021/02/01	2	20.25	1	20.20	20.05	1	10,433	0.01%
2021/01/29	0.1	21.55	0	0.00	20.60	0.1	10,480	0.00%
2021/01/28	1	22.30	1	21.95	21.40	0	10,481	0.00%
2021/01/21	1	20.80	0	0.00	20.85	1	10,308	0.01%
2021/01/20	2	21.30	0	0.00	21.00	2	10,282	0.02%
2021/01/18	2	21.50	10	21.10	21.50	-8	10,283	-0.08%
2021/01/15	0	0.00	5	22.20	21.90	-5	10,273	-0.05%
2021/01/13	0	0.00	5	22.49	22.65	-5	10,221	-0.05%
2021/01/12	14	22.64	4	23.20	21.75	10	10,497	0.10%
2021/01/11	3	21.90	6	22.27	22.80	-3	10,476	-0.03%
2021/01/08	1	22.55	0	0.00	22.50	1	10,420	0.01%
2021/01/07	5	23.00	0.3	22.90	23.00	4.7	10,327	0.05%
2021/01/06	2	22.50	0	0.00	22.75	2	10,263	0.02%
2021/01/05	2	24.00	4	23.81	23.70	-2	10,140	-0.02%
2021/01/04	2	24.20	0	0.00	24.00	2	10,074	0.02%
2020/12/31	3	24.42	3	24.33	24.40	0	9,957	0.00%
2020/12/30	17	25.59	3	25.42	25.10	14	9,864	0.14%
2020/12/29	15	25.76	21	25.70	25.00	-6	9,700	-0.06%
2020/12/28	6	25.30	19	25.91	27.10	-13	9,191	-0.14%
2020/12/25	4	25.14	1	24.95	24.65	3	8,791	0.03%
2020/12/24	35	24.93	55	24.99	24.60	-20	8,713	-0.23%
2020/12/23	14	24.08	1	24.20	24.35	13	8,513	0.15%
2020/12/22	6	24.62	3	24.72	23.55	3	8,524	0.04%
2020/12/21	31	24.92	5	24.73	24.55	26	8,407	0.31%
2020/12/18	0.9	24.20	6	24.31	24.25	-5.1	8,315	-0.06%
2020/12/17	18	23.98	21	24.01	23.60	-3	8,165	-0.04%
2020/12/16	9	23.15	4	23.15	22.95	5	7,958	0.06%
2020/12/15	6	23.13	2	24.10	22.75	4	7,936	0.05%
2020/12/14	13	24.18	10	24.30	23.85	3	7,872	0.04%
2020/12/11	12	24.09	6	24.92	24.30	6	7,860	0.08%
2020/12/10	14	23.67	12	23.78	23.50	2	7,593	0.03%
2020/12/09	6.2	24.62	4	24.78	24.65	2.2	7,409	0.03%
2020/12/08	9.9	25.26	32	25.47	25.30	-22.1	7,259	-0.30%
2020/12/07	7	23.89	29.6	24.42	24.50	-22.6	6,682	-0.34%
2020/12/04	0	0.00	12	21.97	22.30	-12	6,248	-0.19%
2020/12/03	43	21.06	1	21.45	20.30	42	6,111	0.69%
2020/12/02	21	21.36	1	21.25	21.45	20	6,069	0.33%
2020/12/01	53	21.09	56.3	21.09	21.40	-3.3	6,135	-0.05%
2020/11/30	10	20.17	5	20.80	20.20	5	5,683	0.09%
2020/11/27	21	19.59	42	19.98	19.95	-21	5,517	-0.38%
2020/11/26	11.1	18.31	15.3	18.83	19.10	-4.2	5,195	-0.08%
2020/11/25	2	18.13	0	0.00	18.15	2	4,977	0.04%
2020/11/24	25.5	19.09	9	19.24	18.45	16.5	4,843	0.34%
2020/11/23	5	18.70	12	18.20	19.00	-7	4,156	-0.17%
2020/11/20	5	17.30	12	17.32	17.30	-7	3,988	-0.18%
2020/11/19	0.6	16.50	0	0.00	16.55	0.6	3,931	0.01%
2020/11/16	15	16.75	0	0.00	16.60	15	4,140	0.36%
2020/11/13	2	16.45	1	16.60	16.45	1	4,152	0.02%
2020/11/10	2	16.85	0	0.00	16.75	2	4,182	0.05%
2020/11/06	0	0.00	2	17.63	17.60	-2	4,154	-0.05%
2020/11/05	6	17.34	13	17.28	17.05	-7	4,090	-0.17%
2020/11/04	0	0.00	1	17.25	17.25	-1	4,071	-0.02%
2020/11/03	7	16.55	0	0.00	16.65	7	4,075	0.17%
2020/11/02	0	0.00	1	16.35	16.35	-1	4,136	-0.02%
2020/10/30	1	17.25	1	17.00	16.70	0	4,179	0.00%
2020/10/29	20	17.23	0	0.00	17.15	20	4,245	0.47%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	7	18.14	1	17.80	17.70	6	4,427	0.14%
2020/10/26	3	18.90	1	18.50	18.95	2	4,387	0.05%
2020/10/23	1	19.50	5.5	19.32	18.90	-4.5	4,402	-0.10%
2020/10/22	2	18.10	0	0.00	18.35	2	4,398	0.05%
2020/10/21	14	19.11	0	0.00	19.00	14	4,391	0.32%
2020/10/20	5	20.54	10	20.40	19.85	-5	4,334	-0.12%
2020/10/19	1	18.35	2	18.93	19.05	-1	4,077	-0.02%
2020/10/16	0	0.00	10	17.70	17.35	-10	4,197	-0.24%
2020/10/15	0	0.00	1	17.70	17.55	-1	4,225	-0.02%
2020/10/14	6	17.31	1	17.50	17.65	5	4,353	0.11%
2020/10/08	0	0.00	2.5	17.16	17.20	-2.5	4,954	-0.05%
2020/10/07	6	17.63	10	18.35	17.50	-4	5,256	-0.08%
2020/10/06	10	17.10	1	17.30	17.30	9	5,375	0.17%
2020/09/29	22	17.04	2	16.60	15.55	20	5,449	0.37%
2020/09/28	16	17.89	0	0.00	17.05	16	5,473	0.29%
2020/09/15	2	9.79	1	9.91	9.69	1	5,444	0.02%
2020/09/14	14	10.14	0	0.00	10.15	14	5,374	0.26%
2020/09/11	0	0.00	13	9.65	9.50	-13	5,211	-0.25%
2020/09/10	10	9.85	18	9.88	9.80	-8	5,174	-0.15%
2020/09/09	3	9.97	0	0.00	9.99	3	5,154	0.06%
2020/09/07	0	0.00	9	10.42	10.05	-9	5,180	-0.17%
2020/09/03	34	10.25	4	10.29	10.25	30	5,135	0.58%
2020/09/02	5	10.15	0	0.00	10.15	5	5,144	0.10%
2020/08/31	2	10.15	0	0.00	10.05	2	5,140	0.04%
2020/08/26	22	10.75	8	11.20	10.60	14	5,289	0.26%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	2	9.95	3	9.88	10.30	-1	4,826	-0.02%
2020/08/21	3	9.38	0	0.00	9.38	3	4,749	0.06%
2020/08/14	0	0.00	0	9.78	9.80	0	4,642	0.00%
2020/08/12	4	9.85	0	0.00	10.10	4	4,617	0.09%
2020/08/11	2	9.88	2	10.30	10.40	0	4,521	0.00%
2020/08/05	0	0.00	2	9.83	9.85	-2	4,378	-0.05%
2020/08/04	12	9.94	0	0.00	9.77	12	4,363	0.28%
2020/07/31	20	10.05	2	10.10	9.97	18	4,350	0.41%
2020/07/28	2	9.80	2	10.10	9.51	0	4,339	0.00%
2020/07/27	2	10.45	2	10.30	10.10	0	4,318	0.00%
2020/07/24	2	10.60	6	10.65	10.45	-4	4,274	-0.09%
2020/07/23	4	11.40	0	0.00	11.05	4	4,198	0.10%
2020/07/22	0	0.00	20	10.62	11.00	-20	4,048	-0.49%
2020/07/21	20	10.75	0	0.00	10.60	20	3,991	0.50%
2020/07/15	4	10.20	0.7	10.20	10.25	3.3	3,905	0.09%
2020/07/14	0	0.00	1	10.60	10.60	-1	3,919	-0.03%
2020/07/13	0	0.00	4	9.70	11.45	-4	3,884	-0.10%
2020/07/10	0	0.00	1	10.65	10.65	-1	3,708	-0.03%
2020/07/09	9	11.80	30	11.89	11.80	-21	3,645	-0.58%
2020/07/08	22	13.13	32	13.44	13.10	-10	3,509	-0.28%
2020/07/06	10	10.85	6	11.40	11.40	4	3,002	0.13%
2020/07/03	14	10.30	56	10.31	10.40	-42	2,902	-1.45%
2020/07/02	13	9.37	7	9.41	9.47	6	2,592	0.23%
2020/06/30	1	7.82	0	0.00	7.83	1	2,297	0.04%
2020/06/29	5	7.88	0	0.00	7.82	5	2,285	0.22%
2020/06/24	33	7.96	3	7.99	7.96	30	2,243	1.34%
2020/06/23	0	0.00	19	8.05	8.37	-19	2,162	-0.88%
2020/06/16	15	7.87	0	7.94	7.99	15	2,014	0.74%
2020/06/15	0	0.00	11	8.07	8.10	-11	1,981	-0.56%
2020/06/11	10	7.52	0	0.00	7.50	10	1,869	0.53%
2020/06/10	0	0.00	3	7.89	7.90	-3	1,823	-0.16%
2020/06/09	0	0.00	2	8.25	8.20	-2	1,772	-0.11%
2020/06/05	3	8.00	0	0.00	8.04	3	1,673	0.18%
2020/06/03	3	8.04	5	8.21	8.25	-2	1,531	-0.13%
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/05/15	0	0.00	2	6.30	6.22	-2	1,454	-0.14%
2020/05/08	0	0.00	17	6.71	6.65	-17	1,377	-1.23%
2020/05/07	2	6.60	8	6.58	6.55	-6	1,359	-0.44%
2020/05/04	39	6.55	4	6.51	6.52	35	1,328	2.63%
2020/04/30	13	6.74	0	0.00	6.70	13	1,309	0.99%
2020/04/24	4	6.10	0	0.00	6.10	4	1,301	0.31%
2020/04/22	2	6.09	0	0.00	6.05	2	1,307	0.15%
2020/04/21	0	0.00	3	6.06	6.10	-3	1,293	-0.23%
2020/04/14	3	5.62	0	0.00	5.65	3	1,150	0.26%
2020/04/09	0	0.00	2	5.46	5.50	-2	1,140	-0.18%
2020/03/27	2	5.08	0	0.00	5.00	2	1,218	0.16%
2020/03/26	0	0.00	0.3	5.03	5.05	-0.3	1,233	-0.02%
2020/03/25	0	0.00	1	5.00	5.01	-1	1,344	-0.07%
2020/03/24	0	0.00	1	4.55	4.56	-1	1,377	-0.07%
2020/03/16	25	5.08	0	0.00	5.01	25	1,467	1.70%
2020/03/11	0	0.00	1	6.32	6.00	-1	1,485	-0.07%
2020/03/09	0	0.00	1	5.75	5.74	-1	1,484	-0.07%
2020/03/06	0.3	6.32	2	6.42	6.35	-1.7	1,459	-0.12%
2020/03/04	1	6.54	0	0.00	6.57	1	1,436	0.07%
2020/03/02	71	6.68	0	0.00	6.70	71	1,393	5.10%
2020/02/27	1	7.01	9	7.05	7.06	-8	1,355	-0.59%
2020/02/26	100	7.46	0	0.00	7.46	100	1,243	8.04%
2020/02/25	100	8.34	11	8.28	8.28	89	1,221	7.28%
2020/02/24	0	0.00	3	9.20	9.20	-3	1,171	-0.26%
2020/02/12	0	0.00	0	9.23	9.27	0	1,176	0.00%
2020/02/11	0	0.00	1	9.20	9.14	-1	1,176	-0.09%
2020/02/06	0	0.00	0	9.35	9.37	0	1,175	0.00%
2020/02/04	1	9.16	0	0.00	9.20	1	1,184	0.08%
2020/02/03	1	8.71	0	0.00	8.90	1	1,187	0.08%
2020/01/30	0.5	9.23	0	0.00	9.27	0.5	1,172	0.04%
2020/01/16	1	10.10	1	10.25	10.25	0	1,183	0.00%
2020/01/10	1	10.20	0	0.00	10.25	1	1,187	0.08%
2020/01/09	1	10.40	0	0.00	10.35	1	1,190	0.08%
2020/01/08	0	0.00	0	10.20	10.30	0	1,190	0.00%
2020/01/03	0	0.00	8	10.78	10.65	-8	1,180	-0.68%
2020/01/02	3	10.90	0	0.00	10.85	3	1,163	0.26%
2019/12/30	0	0.00	3	11.00	10.90	-3	1,141	-0.26%
2019/12/26	0	0.00	2	10.25	10.30	-2	1,070	-0.19%
2019/12/25	3.1	10.74	0	10.55	10.55	3.1	1,041	0.30%
2019/12/23	3	10.95	1	10.95	10.70	2	1,024	0.20%
2019/12/20	3	10.90	20	10.88	10.85	-17	992	-1.71%
2019/12/19	0	0.00	5	10.50	10.65	-5	869	-0.58%
2019/12/18	1	10.10	1	10.45	10.45	0	815	0.00%
2019/12/17	0	0.00	2	10.65	10.40	-2	782	-0.26%
2019/12/11	3	10.05	0	0.00	9.97	3	702	0.43%
2019/12/10	1	9.91	0	0.00	9.88	1	679	0.15%
2019/12/05	3	9.66	0	0.00	9.69	3	635	0.47%
2019/12/04	1	9.45	0	0.00	9.57	1	641	0.16%
2019/11/29	0	0.00	0	9.24	9.30	0	643	0.00%
2019/11/14	0	0.00	1	9.28	9.22	-1	578	-0.17%
2019/11/11	0	0.00	7	9.38	9.26	-7	581	-1.20%
2019/10/24	2	9.93	10	9.94	9.93	-8	565	-1.41%
2019/10/16	5	10.20	0	0.00	10.15	5	713	0.70%
2019/10/08	0	0.00	4	10.45	10.35	-4	760	-0.53%
2019/10/07	0	0.00	15	10.40	10.35	-15	775	-1.93%
2019/09/24	10	10.93	10	10.85	10.80	0	816	0.00%
2019/09/20	0	0.00	8	10.74	10.70	-8	850	-0.94%
2019/09/16	0	0.00	0	10.60	10.65	0	841	0.00%
2019/09/06	7	11.22	0	0.00	11.00	7	854	0.82%
2019/08/29	10	10.80	0	0.00	10.70	10	879	1.14%
2019/08/28	1	10.65	2	10.60	10.65	-1	904	-0.11%
2019/08/08	0	0.00	5	10.60	10.70	-5	1,306	-0.38%
2019/08/06	5	10.42	0	0.00	10.45	5	1,306	0.38%
2019/07/31	0	0.00	0	11.15	11.20	0	1,303	0.00%
2019/07/29	0	0.00	125	11.41	11.35	-125	1,290	-9.68%	大賣/鉅額交易
2019/07/26	2	11.65	21	11.55	11.55	-19	1,278	-1.49%
2019/07/25	6	11.91	0	0.00	11.80	6	1,249	0.48%
2019/07/24	10	11.30	0	0.00	11.60	10	1,163	0.86%
2019/07/22	0	0.00	11	11.34	11.20	-11	1,125	-0.98%
2019/07/19	2	11.33	10	11.35	11.35	-8	1,120	-0.71%
2019/07/17	1	10.95	0	0.00	11.00	1	1,079	0.09%
2019/07/16	0	0.00	4	11.45	11.15	-4	1,077	-0.37%
2019/07/15	10	11.35	0	0.00	11.40	10	1,077	0.93%
2019/07/12	0	0.00	12	11.13	11.30	-12	1,064	-1.13%
2019/07/09	0	0.00	1	10.85	10.85	-1	1,078	-0.09%
2019/07/08	0	0.00	20	11.03	11.00	-20	1,082	-1.85%
2019/07/04	0	0.00	1	11.00	10.95	-1	1,095	-0.09%
2019/07/03	0	0.00	10	10.95	11.00	-10	1,099	-0.91%
2019/07/01	0	0.00	4	10.85	10.85	-4	1,094	-0.37%
2019/06/28	4	11.00	0	0.00	11.10	4	1,084	0.37%
2019/06/27	10	10.65	0	0.00	10.75	10	1,061	0.94%
2019/06/20	1	10.65	3	10.75	10.65	-2	1,065	-0.19%
2019/06/19	1	10.50	0	0.00	10.60	1	1,065	0.09%
2019/06/11	0	0.00	4	11.01	10.80	-4	1,067	-0.37%
2019/06/06	1	11.35	1	11.25	11.25	0	1,035	0.00%
2019/06/04	0	0.00	2	11.60	11.50	-2	1,014	-0.20%
2019/06/03	0	0.00	110	11.64	11.85	-110	996	-11.04%	大賣/鉅額交易
2019/05/31	0	0.00	9	11.44	11.45	-9	921	-0.98%
2019/05/24	13	10.84	1	11.00	11.05	12	913	1.31%
2019/05/23	2	11.10	18	11.20	11.05	-16	991	-1.61%
2019/05/22	10	10.92	10	11.00	11.00	0	908	0.00%
2019/05/21	4	10.00	6	10.00	10.00	-2	811	-0.25%
2019/05/20	5	9.15	0	0.00	9.13	5	798	0.63%
2019/05/10	70	9.24	2	9.21	9.23	68	814	8.35%
2019/05/09	0	0.00	17	9.40	9.17	-17	808	-2.10%
2019/05/06	0	0.00	0	9.76	9.76	0	787	-0.01%
2019/05/03	0	9.90	0	0.00	9.93	0	785	0.00%
2019/05/02	0	0.00	0	9.92	9.99	0	783	0.00%
2019/04/26	0	0.00	4	9.98	9.99	-4	779	-0.51%
2019/04/25	0	0.00	4	10.00	10.05	-4	771	-0.52%
2019/04/23	20	10.00	0	0.00	10.00	20	767	2.60%
2019/04/22	3	10.05	0	0.00	10.10	3	760	0.39%
2019/04/18	16	10.15	0	0.00	10.15	16	744	2.15%
2019/04/17	3	10.60	0	0.00	10.60	3	731	0.41%
2019/04/15	0	0.00	0	9.92	9.99	0	688	0.00%
2019/04/11	0	10.00	0	0.00	10.05	0	681	0.00%
2019/04/02	0	0.00	0.7	10.10	10.20	-0.7	658	-0.11%
2019/03/26	0	0.00	5	10.15	10.25	-5	723	-0.69%
2019/03/25	0	10.20	2	10.20	10.25	-2	738	-0.27%
2019/03/21	0	10.40	0	0.00	10.50	0	774	0.00%
2019/03/19	0	0.00	4	10.50	10.65	-4	777	-0.51%
2019/03/18	10	10.55	0	0.00	10.50	10	782	1.28%
2019/03/12	0	0.00	10	10.90	10.90	-10	766	-1.30%
2019/03/06	10	11.15	0	0.00	11.00	10	764	1.31%
2019/03/04	11	10.89	0	0.00	10.80	11	746	1.47%
2019/02/27	1	10.95	0	0.00	11.00	1	736	0.14%
2019/02/25	4	11.10	35	11.19	11.00	-31	706	-4.39%
2019/02/22	33	11.40	20	11.60	11.40	13	666	1.95%
2019/02/15	0	0.00	5	9.78	9.69	-5	516	-0.97%
2019/02/14	5	9.56	0	0.00	9.64	5	507	0.99%
2019/02/12	0	0.00	5	9.12	9.13	-5	491	-1.02%
2019/01/08	0	0.00	3	9.56	9.52	-3	550	-0.54%
2019/01/07	3	9.41	0	0.00	9.41	3	553	0.54%
2019/01/04	0	0.00	0	9.77	9.47	0	557	0.00%
2018/12/26	0	0.00	5	9.90	9.90	-5	578	-0.86%
2018/12/21	6	10.25	5	9.99	10.10	1	574	0.17%
2018/12/20	20	10.59	0	0.00	10.40	20	546	3.66%
2018/12/19	0	0.00	5	10.59	10.80	-5	523	-0.95%
2018/12/18	0	0.00	15	10.10	10.15	-15	489	-3.07%
2018/12/17	0	0.00	10	10.40	10.40	-10	484	-2.06%
2018/12/14	0	0.00	1	9.60	10.00	-1	459	-0.22%
2018/12/13	6	9.59	1	9.52	9.58	5	441	1.13%
2018/12/12	5	9.10	0	0.00	9.05	5	433	1.15%
2018/12/05	10	9.18	0	0.00	9.20	10	458	2.18%
2018/11/30	0	0.00	10	9.27	9.25	-10	492	-2.03%
2018/11/29	0	0.00	5	9.37	9.37	-5	488	-1.02%
2018/11/27	5	8.90	0	0.00	8.87	5	488	1.02%
2018/11/26	5	8.69	0	0.00	8.73	5	492	1.01%
2018/11/22	0	8.81	0	0.00	8.81	0	503	0.00%
2018/11/20	10	8.75	0	0.00	8.75	10	510	1.96%
2018/11/02	0	0.00	1	9.05	8.99	-1	662	-0.15%
2018/10/09	45	10.81	0	0.00	10.75	45	861	5.22%
2018/10/08	0	0.00	103	10.80	10.95	-103	991	-10.39%	大賣/鉅額交易
2018/10/04	3	11.25	0	0.00	11.25	3	1,011	0.30%
2018/10/01	0	0.00	5	11.50	11.55	-5	1,019	-0.49%
2018/09/26	0	0.00	0	11.50	11.55	0	1,052	0.00%
2018/09/19	1	11.35	0	0.00	11.45	1	1,066	0.09%
2018/09/11	50	11.45	0	0.00	11.50	50	1,170	4.27%
2018/09/10	20	11.60	0	0.00	11.60	20	1,190	1.68%
2018/09/07	5	12.50	0	0.00	12.35	5	1,221	0.41%
2018/09/04	8	12.28	2	12.25	12.30	6	1,260	0.48%
2018/08/31	4	12.35	0	0.00	12.45	4	1,318	0.30%
2018/08/28	3	12.35	0	0.00	12.35	3	1,487	0.20%
2018/08/22	6	12.35	0	0.00	12.30	6	1,934	0.31%
2018/08/21	1	12.30	0	0.00	12.30	1	2,321	0.04%
2018/08/20	1	12.20	0	0.00	12.25	1	2,472	0.04%
2018/08/14	2	12.35	0	0.00	12.55	2	2,643	0.08%
2018/08/13	10	12.10	2	12.70	12.30	8	2,638	0.30%
2018/08/10	1	13.10	0	0.00	12.90	1	2,604	0.04%
2018/08/02	0	0.00	1	14.10	13.90	-1	2,625	-0.04%
2018/07/26	1	13.60	0	0.00	13.60	1	2,549	0.04%
2018/07/25	0	0.00	3	13.85	13.95	-3	2,543	-0.12%
2018/07/23	0	0.00	51	13.57	13.45	-51	2,531	-2.01%
2018/07/20	30	14.17	4	14.20	13.80	26	2,530	1.03%
2018/07/18	1	14.00	0	0.00	14.05	1	2,508	0.04%
2018/07/17	5	14.15	12	14.38	14.00	-7	2,504	-0.28%
2018/07/16	10	14.52	3	14.68	14.60	7	2,467	0.28%
2018/07/12	0	0.00	0.5	12.20	12.25	-0.5	2,322	-0.02%
2018/06/29	0	0.00	0.5	13.05	13.15	-0.5	2,337	-0.02%
2018/06/26	0	0.00	10	12.65	13.05	-10	2,357	-0.42%
2018/06/25	10	13.10	0	0.00	13.10	10	2,345	0.43%
2018/06/22	0	0.00	10	13.45	13.45	-10	2,347	-0.43%
2018/06/21	0	0.00	1	13.55	13.60	-1	2,346	-0.04%
2018/06/20	1	13.60	1	13.60	13.60	0	2,352	0.00%
2018/06/19	4	14.45	0	0.00	14.30	4	2,312	0.17%
2018/06/15	0	0.00	7	14.62	14.80	-7	2,293	-0.31%
2018/06/13	1	14.20	0	0.00	14.00	1	2,246	0.04%
2018/06/12	7	14.20	5	14.50	14.20	2	2,234	0.09%
2018/06/11	8	14.16	10	14.10	14.10	-2	2,217	-0.09%
2018/06/07	0	0.00	2	14.90	14.80	-2	2,186	-0.09%
2018/06/05	1	14.65	0	0.00	14.70	1	2,088	0.05%
2018/06/04	0	0.00	2	15.10	14.70	-2	2,062	-0.10%
2018/06/01	5	14.42	0	0.00	14.30	5	2,029	0.25%
2018/05/31	8	14.95	0	0.00	14.70	8	1,961	0.41%
2018/05/30	4	15.04	3	15.68	15.35	1	1,847	0.05%
2018/05/29	105	15.50	14	15.45	15.70	91	1,679	5.42%	大買/
2018/05/28	0	0.00	89	13.72	14.30	-89	1,306	-6.81%
2018/05/25	10	13.10	24	13.18	13.05	-14	1,166	-1.20%
2018/05/24	5	12.10	10	12.20	12.20	-5	1,082	-0.46%
2018/05/23	11	12.30	0	0.00	12.30	11	1,086	1.01%
2018/05/22	30	12.10	4	12.55	12.65	26	1,056	2.46%
2018/05/21	0	0.00	6	11.58	11.60	-6	1,016	-0.59%
2018/05/17	0	0.00	15	11.62	11.60	-15	1,054	-1.42%
2018/05/16	12	11.83	20	11.85	11.80	-8	1,059	-0.75%
2018/05/10	2	11.40	0	0.00	11.60	2	1,137	0.18%
2018/05/07	0	0.00	7	10.70	10.75	-7	1,194	-0.59%
2018/05/03	0	0.00	2	10.80	10.75	-2	1,327	-0.15%
2018/05/02	0	10.85	0	0.00	10.85	0	1,348	0.00%
2018/04/27	1	10.75	0	0.00	10.75	1	1,489	0.07%
2018/04/24	0	10.90	0	0.00	11.00	0	1,631	0.00%
2018/04/23	0	11.10	2	11.35	11.15	-2	1,660	-0.12%
2018/04/18	2	11.50	0	0.00	11.65	2	1,756	0.11%
2018/04/16	0	11.70	3	11.95	11.80	-3	1,784	-0.17%
2018/04/12	0	0.00	10	11.75	11.90	-10	1,888	-0.53%
2018/04/11	0	0.00	10	11.85	11.75	-10	1,974	-0.51%
2018/04/09	0	11.80	0	0.00	11.80	0	2,226	0.00%
2018/04/03	10	11.75	0	0.00	11.95	10	2,253	0.44%
2018/04/02	46	11.85	124	11.85	11.90	-78	2,296	-3.40%	大賣/
2018/03/31	1	11.85	2	11.90	11.75	-1	2,398	-0.04%
2018/03/30	2	12.20	72	12.07	11.95	-70	2,678	-2.61%
2018/03/29	2	12.20	184	12.02	12.00	-182	2,775	-6.56%	大賣/鉅額交易
2018/03/28	0	12.10	30	12.30	12.20	-30	2,822	-1.06%
2018/03/27	2	12.35	0	0.00	12.35	2	2,841	0.07%
2018/03/26	2	12.23	1	12.50	12.45	1	2,836	0.04%
2018/03/22	0	12.80	0	0.00	12.90	0	2,825	0.00%
2018/03/19	4	12.92	1	12.95	12.95	3	2,843	0.11%
2018/03/16	0	12.95	0	0.00	12.90	0	2,854	0.00%
2018/03/15	1	13.15	0	0.00	13.10	1	2,871	0.03%
2018/03/14	0	0.00	1	12.90	13.00	-1	2,899	-0.03%
2018/03/13	30	12.90	0	0.00	12.85	30	2,915	1.03%
2018/03/12	1	12.85	0	0.00	12.80	1	2,938	0.03%
2018/03/07	2	13.08	10	12.85	12.90	-8	3,024	-0.26%
2018/03/05	0	0.00	6	13.28	13.05	-6	3,113	-0.19%
2018/03/02	2	13.20	0	0.00	13.20	2	3,304	0.06%
2018/02/27	1	13.75	0	0.00	13.45	1	3,354	0.03%
2018/02/26	0	0.00	2	13.75	13.65	-2	3,398	-0.06%
2018/02/23	0	0.00	0	13.65	13.75	0	3,459	0.00%
2018/02/22	2	13.60	0	0.00	13.70	2	3,524	0.06%
2018/02/12	20	13.30	0	0.00	13.20	20	3,570	0.56%
2018/02/07	0	0.00	2	14.10	13.95	-2	3,590	-0.06%
2018/02/06	6	13.87	0	0.00	13.60	6	3,657	0.16%
2018/02/05	1	14.85	0	0.00	14.95	1	3,698	0.03%
2018/02/02	0	0.00	6	15.50	15.40	-6	3,765	-0.16%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/31	11	15.71	0	0.00	15.55	11	3,861	0.28%
2018/01/30	2	15.70	2	15.70	15.70	0	3,919	0.00%
2018/01/29	2	15.95	11	15.86	16.15	-9	3,953	-0.23%
2018/01/26	2	15.75	6	15.77	15.55	-4	3,923	-0.10%
2018/01/25	2	15.45	0	0.00	15.30	2	3,954	0.05%
2018/01/24	5	15.53	0	0.00	15.45	5	4,103	0.12%
2018/01/23	10	15.85	4	16.13	15.85	6	4,214	0.14%
2018/01/22	5	14.91	33	15.67	15.90	-28	4,257	-0.66%
2018/01/19	3	15.32	3	15.35	15.20	0	4,505	0.00%
2018/01/16	0	0.00	2	15.95	15.95	-2	4,929	-0.04%
2018/01/15	1	15.40	0	0.00	15.40	1	4,882	0.02%
2018/01/11	0	0.00	10	15.31	15.40	-10	5,006	-0.20%
2018/01/10	3	15.05	0	0.00	15.15	3	5,052	0.06%
2018/01/09	1	15.50	0	0.00	15.35	1	5,136	0.02%
2018/01/08	8	15.50	0	0.00	15.50	8	5,334	0.15%
2018/01/05	1	16.20	10	16.40	16.10	-9	5,345	-0.17%
2018/01/04	15	16.30	46	16.53	16.80	-31	5,258	-0.59%
2018/01/02	1	15.65	13	15.48	15.45	-12	5,017	-0.24%