鈺創 (5351)-國票-敦北法人券商分點個股進出

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
34.50
漲跌
▲0.70
漲幅
+2.07%
成交量
1,264張
產業
上櫃半導體類股
836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-敦北法人券商分點個股進出

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-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/22	0	34.55	0	0.00	34.50	0	1,836	0.00%
2024/11/21	0	33.65	0	0.00	33.80	0	1,835	0.00%
2024/11/19	10	34.20	4	34.60	34.40	6	1,816	0.33%
2024/11/18	0	34.90	0	0.00	34.35	0	1,816	0.00%
2024/11/15	0	35.70	0	0.00	35.35	0	1,833	0.00%
2024/11/14	1	35.85	0	0.00	34.55	1	1,836	0.05%
2024/11/13	0	36.75	0	0.00	36.50	0	1,810	0.00%
2024/11/11	0	0.00	9	38.15	37.95	-9	1,824	-0.49%
2024/11/08	2	38.10	6	38.97	38.10	-4	1,859	-0.22%
2024/11/07	0	0.00	5	38.55	38.80	-5	1,999	-0.25%
2024/11/04	22	37.48	1	36.85	36.80	21	2,068	1.02%
2024/11/01	0	37.20	0	0.00	37.75	0	2,151	0.00%
2024/10/29	10	38.30	0	0.00	37.65	10	2,226	0.45%
2024/10/25	0	0.00	1	39.75	39.75	-1	2,209	-0.05%
2024/10/24	2	39.25	0	40.15	40.05	2	2,208	0.09%
2024/10/23	0	39.55	0	0.00	39.25	0	2,166	0.00%
2024/10/21	0	39.10	0	0.00	39.85	0	2,183	0.00%
2024/10/18	1	39.30	0	0.00	38.75	1	2,200	0.05%
2024/10/17	0	39.85	0	0.00	39.75	0	2,206	0.00%
2024/10/16	0	0.00	1	40.00	40.20	-1	2,196	-0.05%
2024/10/14	4	39.70	0	0.00	39.80	4	2,194	0.18%
2024/10/11	2	38.50	0	0.00	38.55	2	2,173	0.09%
2024/10/09	0	38.85	0	0.00	38.65	0	2,167	0.00%
2024/10/08	2	39.40	38	39.43	39.40	-36	2,190	-1.64%
2024/10/07	0	39.65	2	40.00	40.05	-2	2,228	-0.09%
2024/10/04	1	40.50	0	0.00	39.95	1	2,188	0.05%
2024/09/27	2	37.95	0	0.00	37.95	2	2,026	0.10%
2024/09/26	7	37.86	5	37.75	37.80	2	2,042	0.10%
2024/09/18	13	36.36	0	0.00	35.95	13	2,375	0.55%
2024/08/30	0	0.00	21.8	39.00	39.30	-21.8	3,053	-0.71%
2024/08/28	1	39.25	0	0.00	39.25	1	3,109	0.03%
2024/08/27	9	39.56	0	0.00	39.55	9	3,156	0.29%
2024/08/13	2	38.75	0	0.00	38.80	2	4,144	0.05%
2024/08/12	0	0.00	1	39.20	39.30	-1	4,528	-0.02%
2024/08/09	0	0.00	0	38.85	38.10	0	4,519	0.00%
2024/08/07	0	0.00	0	37.69	38.05	0	4,442	0.00%
2024/08/06	0	34.53	2	35.18	35.60	-2	4,447	-0.04%
2024/08/05	0	35.70	0	0.00	35.60	0	4,543	0.00%
2024/08/02	1	40.00	30	40.50	39.50	-29	4,466	-0.65%
2024/08/01	0	0.00	58.3	41.86	41.95	-58.3	4,437	-1.31%
2024/07/31	0	0.00	0	41.93	41.25	0	4,426	0.00%
2024/07/30	0	0.00	11	41.41	41.60	-11	4,429	-0.25%
2024/07/29	20	41.10	0	0.00	40.85	20	4,424	0.45%
2024/07/26	9	41.20	9	42.65	42.30	0	4,407	0.00%
2024/07/23	5	43.65	0	0.00	43.70	5	4,422	0.11%
2024/07/22	8	43.61	0	0.00	43.70	8	4,433	0.18%
2024/07/19	5	45.05	0	0.00	44.65	5	4,427	0.11%
2024/07/17	0	0.00	5	47.25	46.90	-5	4,532	-0.11%
2024/07/16	0	0.00	10	47.10	47.00	-10	4,572	-0.22%
2024/07/15	14.9	47.31	0	0.00	47.25	14.9	4,634	0.32%
2024/07/12	0	0.00	0	48.00	47.80	0	4,639	0.00%
2024/07/11	22	48.22	0.1	48.25	48.20	21.9	4,654	0.47%
2024/07/10	0	0.00	3	48.43	48.35	-3	4,737	-0.06%
2024/07/09	2	50.10	2	49.05	49.10	0	4,809	0.00%
2024/07/05	1	50.30	1	49.90	50.20	0	5,176	0.00%
2024/07/04	0	0.00	0.1	49.10	49.10	-0.1	5,326	0.00%
2024/07/03	3	49.77	0	0.00	49.35	3	5,348	0.06%
2024/07/01	0	0.00	0.1	49.90	49.20	-0.1	5,368	0.00%
2024/06/24	1	53.00	1	53.20	53.40	0	5,494	0.00%
2024/06/21	2	52.75	3	52.27	52.20	-1	5,499	-0.02%
2024/06/20	4	52.10	6	52.05	52.50	-2	5,522	-0.04%
2024/06/19	7	51.74	8	51.90	50.70	-1	5,483	-0.02%
2024/06/18	13	53.12	10	52.71	52.80	3	5,472	0.05%
2024/06/17	0	0.00	4	52.58	52.60	-4	5,428	-0.07%
2024/06/14	1	51.80	2	52.20	51.80	-1	5,406	-0.02%
2024/06/13	1	52.50	5	51.84	52.40	-4	5,377	-0.07%
2024/06/12	11	52.28	4	51.30	51.50	7	5,338	0.13%
2024/06/04	0	0.00	2	50.40	50.80	-2	5,383	-0.04%
2024/06/03	1	51.40	1	51.80	51.40	0	5,424	0.00%
2024/05/31	2	51.80	1	52.70	51.10	1	5,466	0.02%
2024/05/30	1	52.40	1	51.60	51.60	0	5,525	0.00%
2024/05/29	7	52.73	4	52.50	52.20	3	5,610	0.05%
2024/05/28	1	53.10	1	53.30	53.30	0	5,658	0.00%
2024/05/27	2	53.40	20	51.60	52.90	-18	5,725	-0.31%
2024/05/23	0	0.00	1	51.00	50.80	-1	6,042	-0.02%
2024/05/22	0	0.00	2	52.35	51.70	-2	6,080	-0.03%
2024/05/21	1	50.00	1	50.20	50.90	0	5,927	0.00%
2024/05/20	27	50.67	2	49.40	49.45	25	5,953	0.42%
2024/05/17	1	49.50	1	50.40	49.85	0	6,073	0.00%
2024/05/16	4	51.08	1.1	52.07	50.90	2.9	5,997	0.05%
2024/05/15	1	48.00	1	48.10	47.75	0	5,717	0.00%
2024/05/14	1	47.90	0	0.00	47.75	1	5,735	0.02%
2024/05/07	1	47.80	11	48.29	48.00	-10	5,832	-0.17%
2024/05/06	2	48.45	2	48.55	48.30	0	5,826	0.00%
2024/04/24	10	48.75	10	49.35	48.20	0	6,378	0.00%
2024/04/23	0	0.00	0	47.88	47.00	0	6,497	0.00%
2024/04/22	0	0.00	22	44.69	44.05	-22	6,937	-0.32%
2024/04/15	1	50.80	0	0.00	50.20	1	7,719	0.01%
2024/04/12	8	53.16	7	53.57	53.00	1	7,663	0.01%
2024/04/11	23.1	52.39	3	52.60	52.40	20.1	7,305	0.28%
2024/04/10	8	53.25	12	53.03	52.50	-4	7,296	-0.05%
2024/04/02	0	0.00	4	52.75	52.80	-4	7,671	-0.05%
2024/04/01	8	52.58	7	52.99	52.90	1	7,783	0.01%
2024/03/29	1	52.10	1.2	51.92	50.80	-0.2	7,734	0.00%
2024/03/27	1	52.10	3	52.33	52.00	-2	7,800	-0.03%
2024/03/26	2	52.30	2	52.40	52.00	0	7,791	0.00%
2024/03/25	0	0.00	1	51.40	51.70	-1	7,732	-0.01%
2024/03/22	0	0.00	2	51.20	50.40	-2	7,963	-0.03%
2024/03/21	2	50.50	0	50.60	50.50	2	8,142	0.02%
2024/03/20	0	0.00	0	50.20	50.20	0	8,284	0.00%
2024/03/18	1	48.35	0	0.00	48.60	1	8,724	0.01%
2024/03/15	0	0.00	2	49.00	48.45	-2	8,966	-0.02%
2024/03/13	0	0.00	5	49.20	49.05	-5	10,178	-0.05%
2024/03/12	1	51.20	0	0.00	51.00	1	10,233	0.01%
2024/03/11	0	0.00	0	51.00	51.00	0	10,345	0.00%
2024/03/08	1	49.70	0	0.00	49.00	1	10,442	0.01%
2024/03/07	3.2	51.00	0	0.00	49.50	3.2	10,625	0.03%
2024/03/06	3	51.00	9.2	50.77	50.60	-6.2	10,930	-0.06%
2024/03/05	10	52.30	10	51.40	51.40	0	11,163	0.00%
2024/03/04	1	53.10	1	54.10	52.70	0	11,588	0.00%
2024/03/01	0	0.00	1	53.80	52.80	-1	12,189	-0.01%
2024/02/29	11	53.58	23	54.14	53.80	-12	12,476	-0.10%
2024/02/27	9	53.80	2	54.00	54.00	7	13,345	0.05%
2024/02/26	11	53.11	1	53.10	53.50	10	14,202	0.07%
2024/02/23	0	0.00	14	51.71	51.30	-14	14,639	-0.10%
2024/02/21	2	52.50	0	0.00	52.30	2	15,791	0.01%
2024/02/20	1	52.80	6.7	52.94	52.60	-5.7	15,766	-0.04%
2024/02/19	7	50.96	0.5	51.10	51.30	6.5	15,552	0.04%
2024/02/16	0	0.00	3	50.16	50.80	-3	15,717	-0.02%
2024/02/15	4	48.61	0	0.00	48.55	4	15,673	0.03%
2024/02/05	0	0.00	3	48.00	48.00	-3	15,706	-0.02%
2024/02/02	10	50.53	4	50.30	50.30	6	15,581	0.04%
2024/01/31	0	0.00	1	51.20	51.20	-1	15,580	-0.01%
2024/01/30	1	51.40	0	51.70	51.30	1	15,725	0.01%
2024/01/29	1	52.00	0	52.00	51.90	1	15,783	0.01%
2024/01/25	4	52.53	3.1	51.52	51.50	0.9	15,778	0.01%
2024/01/23	0	0.00	2	54.10	53.70	-2	15,682	-0.01%
2024/01/22	1	53.60	1	52.73	54.20	0	15,614	0.00%
2024/01/19	1	52.50	0	53.30	52.20	1	15,520	0.01%
2024/01/18	2	52.35	3	52.67	52.40	-1	15,507	-0.01%
2024/01/17	1	53.20	1	53.50	53.50	0	15,608	0.00%
2024/01/16	19	55.12	12.7	55.09	54.30	6.3	15,416	0.04%
2024/01/15	13	56.59	47	55.49	57.20	-34	14,896	-0.23%
2024/01/12	3	53.23	5	53.00	52.90	-2	14,331	-0.01%
2024/01/11	30	53.50	2	53.85	53.20	28	14,254	0.20%
2024/01/10	0	0.00	2	51.95	52.00	-2	14,077	-0.01%
2024/01/08	5	52.16	0	0.00	51.60	5	13,983	0.04%
2024/01/05	0	0.00	0	52.20	51.70	0	13,948	0.00%
2024/01/02	3	52.53	0	0.00	52.50	3	14,051	0.02%
2023/12/29	2	53.70	1	54.00	54.00	1	13,970	0.01%
2023/12/28	23.2	53.95	13	53.92	53.80	10.2	13,852	0.07%
2023/12/27	5.2	53.39	9	53.10	53.20	-3.8	13,525	-0.03%
2023/12/26	0.3	51.90	1.1	51.90	51.60	-0.8	13,390	-0.01%
2023/12/25	4	50.70	0	0.00	50.80	4	13,279	0.03%
2023/12/22	0	0.00	1	51.60	51.10	-1	13,230	-0.01%
2023/12/21	0	0.00	5	51.12	50.70	-5	13,182	-0.04%
2023/12/20	1	51.30	4	51.50	51.00	-3	13,115	-0.02%
2023/12/19	8	50.90	7	51.19	51.00	1	13,050	0.01%
2023/12/18	1	53.60	1	54.19	53.50	0	12,753	0.00%
2023/12/15	3	53.67	1	52.00	52.50	2	12,512	0.02%
2023/12/14	14.5	55.34	3	55.13	53.20	11.5	12,311	0.09%
2023/12/13	0	0.00	0	53.50	53.60	0	11,917	0.00%
2023/12/12	2	53.50	0	0.00	53.30	2	11,899	0.02%
2023/12/11	10	54.80	15	54.77	53.90	-5	11,702	-0.04%
2023/12/08	8	53.08	9	53.84	53.80	-1	11,084	-0.01%
2023/12/07	4	50.25	3	50.40	49.80	1	10,438	0.01%
2023/12/06	19	50.56	19	50.98	51.00	0	10,354	0.00%
2023/12/05	3	50.57	2	50.70	50.00	1	10,287	0.01%
2023/12/04	2	51.65	13.4	51.73	51.10	-11.4	10,257	-0.11%
2023/12/01	12	53.81	3	54.00	52.80	9	10,127	0.09%
2023/11/30	3.4	53.69	13	53.39	53.10	-9.6	9,951	-0.10%
2023/11/29	11.2	52.60	4	52.08	53.80	7.2	9,716	0.07%
2023/11/28	4	53.00	1	52.51	52.60	3	9,245	0.03%
2023/11/27	30.1	52.24	36	50.98	50.40	-5.9	8,622	-0.07%
2023/11/24	52	53.46	172	55.06	53.50	-120	8,249	-1.45%	大賣/鉅額交易
2023/11/22	18	49.84	21	49.95	50.20	-3	5,951	-0.05%
2023/11/21	11	50.10	99	49.95	48.20	-88	5,352	-1.64%
2023/11/20	91.4	47.94	7	47.69	47.95	84.4	4,382	1.93%
2023/11/17	0	0.00	10	43.45	43.60	-10	4,030	-0.25%
2023/11/16	15	43.58	15	43.87	43.50	0	3,995	0.00%
2023/11/15	5	44.76	4	44.61	43.95	1	3,944	0.02%
2023/11/13	1	43.70	2	43.58	44.00	-1	3,665	-0.03%
2023/11/10	3	42.55	3	43.15	42.45	0	3,600	0.00%
2023/11/09	2	42.53	0	42.65	42.60	2	3,570	0.06%
2023/11/08	14	43.26	0	0.00	42.90	14	3,588	0.39%
2023/11/07	15	43.88	21	43.99	43.95	-6	3,510	-0.17%
2023/11/03	0	0.00	1	41.70	41.70	-1	3,265	-0.03%
2023/10/31	1	40.95	0	0.00	40.80	1	3,246	0.03%
2023/10/30	3	42.70	1	42.55	42.30	2	3,253	0.06%
2023/10/27	0.9	41.70	0	41.55	41.25	0.8	3,223	0.03%
2023/10/26	11	42.35	6	42.68	41.80	5	3,250	0.15%
2023/10/25	30	43.82	20	43.82	43.85	10	3,251	0.31%
2023/10/24	0	0.00	0	40.80	41.10	0	3,342	0.00%
2023/10/18	1	42.80	1	42.55	42.20	0	3,518	0.00%
2023/10/17	1	42.90	1	43.45	42.30	0	3,517	0.00%
2023/10/16	0	0.00	1.3	42.10	42.10	-1.3	3,665	-0.04%
2023/10/13	0	0.00	1	43.70	43.15	-1	3,695	-0.03%
2023/10/12	6	43.08	2	43.80	43.75	4	3,758	0.11%
2023/10/11	0	0.00	0	43.10	42.05	0	3,735	0.00%
2023/10/06	2	43.38	5	42.79	43.45	-3	3,671	-0.08%
2023/10/04	0	0.00	1	42.30	41.55	-1	3,606	-0.03%
2023/10/03	1	43.10	0	0.00	42.05	1	3,598	0.03%
2023/10/02	0	0.00	1	41.80	41.60	-1	3,557	-0.03%
2023/09/28	1	41.10	0	0.00	40.05	1	3,522	0.03%
2023/09/27	2	39.70	0	0.00	39.80	2	3,515	0.06%
2023/09/22	2	42.05	0	0.00	42.00	2	3,505	0.06%
2023/09/21	0	0.00	10	41.95	41.90	-10	3,526	-0.28%
2023/09/19	0	0.00	3	43.40	42.65	-3	3,549	-0.08%
2023/09/18	1	43.25	3	43.83	43.15	-2	3,554	-0.06%
2023/09/15	2	44.25	0	0.00	43.95	2	3,572	0.06%
2023/09/14	4	42.88	34	42.65	43.25	-30	3,515	-0.85%
2023/09/13	0	0.00	17	41.65	41.50	-17	3,505	-0.48%
2023/09/11	1	42.50	4	42.21	41.80	-3	3,617	-0.08%
2023/09/08	20	42.51	72	43.13	42.35	-52	3,684	-1.41%
2023/09/07	0	0.00	2	44.25	44.10	-2	3,710	-0.05%
2023/09/06	20	43.42	18	43.98	43.50	2	3,614	0.06%
2023/09/05	23	43.63	17	43.91	43.40	6	3,523	0.17%
2023/09/04	5	41.90	5	41.97	42.40	0	3,340	0.00%
2023/08/31	4	41.76	2	42.70	41.35	2	3,266	0.06%
2023/08/28	0	0.00	15	39.10	38.95	-15	3,278	-0.46%
2023/08/25	0	0.00	2	38.60	39.00	-2	3,489	-0.06%
2023/08/24	0	0.00	18	38.88	38.95	-18	3,530	-0.51%
2023/08/23	2	39.20	0	0.00	38.95	2	3,612	0.06%
2023/08/16	0	0.00	4	38.66	39.70	-4	3,749	-0.11%
2023/08/15	0	0.00	1	39.10	39.10	-1	3,762	-0.03%
2023/08/14	9	38.23	19	38.70	38.20	-10	3,789	-0.26%
2023/08/11	2	40.25	2	40.20	40.25	0	3,911	0.00%
2023/08/10	6.1	40.27	5	40.35	40.25	1.1	3,960	0.03%
2023/08/09	6	40.89	6	40.93	40.90	0	3,957	0.00%
2023/08/08	2	41.60	2	41.75	41.60	0	3,959	0.00%
2023/08/04	10	40.93	10	40.96	40.90	0	3,960	0.00%
2023/08/02	28	41.13	26	41.83	41.15	2	3,987	0.05%
2023/08/01	6	42.25	6	42.48	42.25	0	3,964	0.00%
2023/07/31	27	42.69	26	43.32	42.65	1	3,998	0.03%
2023/07/28	23	44.03	22	44.28	44.00	1	3,989	0.03%
2023/07/27	21	45.24	32	44.60	45.00	-11	3,924	-0.28%
2023/07/26	4	43.55	4	42.80	43.70	0	3,610	0.00%
2023/07/25	9	42.77	19	43.31	42.60	-10	3,529	-0.28%
2023/07/24	13	43.22	13	42.95	43.25	0	3,515	0.00%
2023/07/21	14	42.70	12	42.68	42.70	2	3,497	0.06%
2023/07/20	13	43.40	12	43.57	43.35	1	3,532	0.03%
2023/07/19	36	43.51	15	43.36	43.20	21	3,479	0.60%
2023/07/18	15	41.48	14	41.55	41.50	1	3,366	0.03%
2023/07/17	14	42.14	15	41.71	42.10	-1	3,377	-0.03%
2023/07/14	13	41.79	13	41.06	42.05	0	3,321	0.00%
2023/07/13	12	40.57	10	40.19	40.60	2	3,311	0.06%
2023/07/12	17	40.12	18	40.55	40.10	-1	3,328	-0.03%
2023/07/11	3	40.62	4	40.73	40.60	-1	3,377	-0.03%
2023/07/10	3	40.60	2	40.60	40.60	1	3,564	0.03%
2023/07/07	4	40.89	14	41.00	40.90	-10	3,764	-0.27%
2023/07/06	16	41.91	12	41.71	41.80	4	3,989	0.10%
2023/07/05	5	42.20	0	0.00	42.00	5	4,029	0.12%
2023/07/04	16	41.94	16	41.78	41.90	0	4,106	0.00%
2023/07/03	6	42.29	1	42.40	42.25	5	4,136	0.12%
2023/06/30	9	42.34	8	41.80	42.35	1	4,395	0.02%
2023/06/29	2	42.15	3	42.37	42.15	-1	4,523	-0.02%
2023/06/28	8	41.70	8	41.91	41.70	0	4,534	0.00%
2023/06/27	27	41.65	24	41.95	41.65	3	4,594	0.07%
2023/06/26	22.5	42.67	23	42.71	42.65	-0.5	4,655	-0.01%
2023/06/21	4	43.70	0	0.00	43.70	4	4,823	0.08%
2023/06/20	2	44.75	2	44.40	44.55	0	5,025	0.00%
2023/06/19	23	44.44	23	44.77	44.45	0	5,051	0.00%
2023/06/16	7	45.87	7	45.69	45.60	0	5,065	0.00%
2023/06/15	13	45.57	11	45.45	45.50	2	5,010	0.04%
2023/06/14	22	45.52	31	45.60	45.45	-9	4,990	-0.18%
2023/06/13	6	45.05	7	45.01	44.95	-1	4,966	-0.02%
2023/06/12	33	43.52	13	43.44	43.40	20	4,893	0.41%
2023/06/09	3	43.95	3	43.28	44.20	0	4,924	0.00%
2023/06/08	21	43.22	17	43.38	43.20	4	4,968	0.08%
2023/06/07	0	0.00	1	43.80	44.20	-1	5,035	-0.02%
2023/06/06	30	43.44	27	43.73	43.40	3	5,144	0.06%
2023/06/05	0	0.00	1	44.80	44.55	-1	5,204	-0.02%
2023/06/02	31	44.06	21	44.05	43.75	10	5,230	0.19%
2023/06/01	26	44.18	41.5	44.36	44.15	-15.5	5,248	-0.30%
2023/05/31	17	45.58	1	45.52	45.30	16	5,333	0.30%
2023/05/30	20	43.88	18	43.87	43.90	2	5,180	0.04%
2023/05/29	1	44.05	2	44.05	44.30	-1	5,156	-0.02%
2023/05/26	0	0.00	1	42.80	42.30	-1	5,175	-0.02%
2023/05/25	18	43.08	19	43.40	42.95	-1	5,220	-0.02%
2023/05/24	1	42.95	0	0.00	42.90	1	5,232	0.02%
2023/05/23	28	43.40	18	43.46	43.15	10	5,274	0.19%
2023/05/22	0	0.00	1	42.85	42.70	-1	5,305	-0.02%
2023/05/19	6	41.86	6	42.15	41.70	0	5,344	0.00%
2023/05/18	28	42.44	29	42.91	42.35	-1	5,411	-0.02%
2023/05/17	23	42.80	23	42.38	42.70	0	5,412	0.00%
2023/05/16	0	0.00	10	41.00	41.95	-10	5,321	-0.19%
2023/05/15	41	40.08	31	40.23	40.05	10	5,302	0.19%
2023/05/11	34	39.87	34	40.03	39.80	0	5,460	0.00%
2023/05/10	3	40.50	3	40.10	40.55	0	5,578	0.00%
2023/05/09	27	40.24	26	40.57	40.30	1	5,652	0.02%
2023/05/08	12.1	40.80	12	40.90	40.75	0.1	5,775	0.00%
2023/05/05	17	40.62	16	40.66	40.55	1	6,488	0.02%
2023/05/04	5	41.03	5	41.18	41.00	0	6,814	0.00%
2023/05/02	0.3	43.40	0	0.00	43.25	0.3	7,043	0.00%
2023/04/27	0	41.95	5	41.80	41.85	-5	7,096	-0.07%
2023/04/26	0	41.35	11	41.45	41.40	-11	7,073	-0.16%
2023/04/25	3	41.60	2	42.85	41.55	1	7,110	0.01%
2023/04/24	3	43.58	0	0.00	43.55	3	7,090	0.04%
2023/04/21	2	44.25	33	45.20	44.25	-31	7,131	-0.43%
2023/04/20	3	45.55	6	45.98	45.55	-3	7,194	-0.04%
2023/04/19	1	46.25	1	46.25	46.25	0	7,245	0.00%
2023/04/18	3	46.25	5	46.96	46.25	-2	7,313	-0.03%
2023/04/17	4	46.63	3	46.62	46.55	1	7,442	0.01%
2023/04/14	64	46.77	62.5	47.31	46.75	1.5	7,485	0.02%
2023/04/13	83	47.34	79	48.89	47.15	4	7,464	0.05%
2023/04/12	105	48.97	91.1	48.42	49.45	13.9	7,295	0.19%	大買/
2023/04/11	7.1	48.39	10	48.21	48.40	-2.9	7,151	-0.04%
2023/04/10	45	46.46	44	46.80	46.45	1	7,133	0.01%
2023/04/07	2	47.40	13	47.49	47.25	-11	7,124	-0.15%
2023/04/06	24.2	47.05	17	46.75	47.05	7.2	7,073	0.10%
2023/03/31	57	47.40	82	47.50	47.40	-25	7,123	-0.35%
2023/03/30	51	46.87	16	46.81	46.60	35	6,883	0.51%
2023/03/29	2	45.30	7	44.80	45.30	-5	6,775	-0.07%
2023/03/28	24	45.00	24	45.84	45.00	0	6,792	0.00%
2023/03/27	18	46.49	16	46.94	46.40	2	6,758	0.03%
2023/03/24	74.1	47.59	64	47.71	47.55	10	6,749	0.15%
2023/03/23	11.4	46.75	16	46.50	47.25	-4.7	6,585	-0.07%
2023/03/22	35	44.66	43.1	45.08	44.60	-8.1	6,383	-0.13%
2023/03/21	23	44.40	5	44.07	44.50	18	6,379	0.28%
2023/03/17	4	42.40	4.3	42.28	42.40	-0.3	6,415	0.00%
2023/03/16	14	42.20	14	42.51	42.20	0	6,449	0.00%
2023/03/15	4	43.55	4	43.88	43.55	0	6,491	0.00%
2023/03/14	12	43.77	11	43.98	43.75	1	6,575	0.02%
2023/03/13	17	44.79	14	44.35	44.80	3	6,666	0.05%
2023/03/10	30	45.50	50	46.28	45.50	-20	6,818	-0.29%
2023/03/09	29	47.67	33	48.48	47.50	-4	7,277	-0.05%
2023/03/08	15	48.59	9	48.56	48.35	6	7,514	0.08%
2023/03/07	0	0.00	2	48.50	48.35	-2	7,530	-0.03%
2023/03/06	19	48.29	39	48.41	48.10	-20	7,537	-0.27%
2023/03/03	39	48.10	20	48.05	48.05	19	7,607	0.25%
2023/03/02	20	47.30	1	47.15	47.15	19	7,653	0.25%
2023/03/01	3	46.93	2	46.70	46.95	1	7,783	0.01%
2023/02/24	18	47.26	16	47.56	47.20	2	8,332	0.02%
2023/02/23	1	48.00	2	48.00	48.00	-1	8,294	-0.01%
2023/02/22	7	46.96	4	46.88	47.00	3	8,496	0.04%
2023/02/21	3	47.75	50	47.70	47.75	-47	8,597	-0.55%
2023/02/20	23	47.82	8	47.98	47.80	15	8,852	0.17%
2023/02/17	42	47.28	12	47.06	47.75	30	8,914	0.34%
2023/02/16	0	0.00	115.3	47.43	47.70	-115.3	8,979	-1.28%	大賣/鉅額交易
2023/02/15	3	45.85	7	45.95	45.85	-4	9,173	-0.04%
2023/02/14	1	47.00	1	46.60	46.40	0	9,329	0.00%
2023/02/13	11	46.01	2	45.85	45.65	9	9,510	0.09%
2023/02/10	12	46.29	13	46.87	46.25	-1	10,012	-0.01%
2023/02/09	20	47.45	37	47.65	47.40	-17	10,143	-0.17%
2023/02/08	118	48.83	18	48.71	48.25	100	10,137	0.99%	大買/
2023/02/07	17	47.94	31	48.15	48.05	-14	10,081	-0.14%
2023/02/06	136	48.00	166	47.58	48.00	-30	10,100	-0.30%	大買/大賣/
2023/02/03	168.2	48.27	184	47.37	48.00	-15.8	10,088	-0.16%	大買/大賣/
2023/02/02	95	46.78	43.3	46.81	46.95	51.8	9,773	0.53%
2023/02/01	42	44.84	37	45.51	44.85	5	9,861	0.05%
2023/01/31	11.5	44.37	10	45.02	45.10	1.5	10,004	0.01%
2023/01/30	2	43.78	6	43.69	43.55	-4	9,899	-0.04%
2023/01/16	2	41.60	2	42.05	41.60	0	9,901	0.00%
2023/01/13	6	42.15	6	42.76	42.15	0	9,912	0.00%
2023/01/12	16	43.01	11	42.99	42.65	5	9,879	0.05%
2023/01/11	37	43.45	32	43.24	43.40	5	9,875	0.05%
2023/01/10	20	43.30	16	43.83	43.20	4	9,870	0.04%
2023/01/09	46	43.39	47	43.52	43.10	-1	9,794	-0.01%
2023/01/06	32	42.82	29	42.68	42.75	3	9,753	0.03%
2023/01/05	27	42.56	20	42.31	42.80	7	9,746	0.07%
2023/01/04	1	42.05	12	41.63	41.95	-11	9,646	-0.11%
2023/01/03	16	39.93	16	40.83	40.85	0	9,627	0.00%
2022/12/30	20	39.85	12	40.37	39.50	8	9,640	0.08%
2022/12/29	33	40.04	31	39.78	40.05	2	9,685	0.02%
2022/12/28	47	41.70	40	41.61	41.05	7	9,763	0.07%
2022/12/27	9	41.59	5	41.59	41.10	4	9,651	0.04%
2022/12/26	2	41.00	5	40.79	40.95	-3	9,696	-0.03%
2022/12/23	0	0.00	0	40.70	40.70	0	9,735	0.00%
2022/12/21	1	39.05	1	39.00	38.80	0	9,754	0.00%
2022/12/20	0	0.00	2	39.85	39.00	-2	9,774	-0.02%
2022/12/19	2	40.55	1	40.55	40.55	1	9,824	0.01%
2022/12/16	8	40.08	0	0.00	40.10	8	9,835	0.08%
2022/12/15	3	41.95	0	0.00	41.80	3	9,794	0.03%
2022/12/14	2	41.95	3	41.95	41.95	-1	9,811	-0.01%
2022/12/13	6	41.48	3	41.63	41.20	3	9,820	0.03%
2022/12/12	1	41.95	3	42.03	41.70	-2	9,859	-0.02%
2022/12/09	6	43.71	2	44.08	42.70	4	9,860	0.04%
2022/12/08	3	43.70	2	43.55	43.55	1	9,829	0.01%
2022/12/07	7	43.21	11	43.64	42.80	-4	9,854	-0.04%
2022/12/06	29	45.13	88	45.24	44.75	-59	9,804	-0.60%
2022/12/05	19	46.43	14	46.53	46.50	5	9,717	0.05%
2022/12/02	48	46.19	43	46.21	46.25	5	9,591	0.05%
2022/12/01	142	45.83	92.1	46.59	45.20	49.9	9,427	0.53%	大買/
2022/11/30	255.3	44.64	209	45.05	45.30	46.3	8,980	0.52%	大買/大賣/
2022/11/29	7.1	43.36	3	43.58	43.55	4.1	8,727	0.05%
2022/11/28	0	0.00	0	43.40	42.70	0	8,702	0.00%
2022/11/25	31	43.24	21.2	43.25	42.90	9.9	8,669	0.11%
2022/11/24	19	42.52	21	42.68	43.90	-2	8,568	-0.02%
2022/11/23	59	42.25	108	41.89	42.25	-49	8,440	-0.58%	大賣/
2022/11/22	174	42.55	105	42.69	41.65	69	8,306	0.83%	大買/大賣/
2022/11/21	8	40.43	16	40.42	40.45	-8	7,793	-0.10%
2022/11/18	12	41.23	15	41.43	40.60	-3	7,794	-0.04%
2022/11/17	22.6	40.48	21	40.55	40.40	1.6	7,570	0.02%
2022/11/16	6	40.58	11	40.39	40.60	-5	7,472	-0.07%
2022/11/15	23	39.16	22	38.75	39.15	1	7,217	0.01%
2022/11/14	11	39.52	11	39.65	39.45	0	7,152	0.00%
2022/11/11	7	40.96	4	39.96	38.95	3	7,086	0.04%
2022/11/10	6	39.12	5	38.63	38.90	1	6,848	0.01%
2022/11/09	93	38.88	92	37.80	38.80	1	6,755	0.01%
2022/11/08	78	37.75	80	39.33	37.55	-2	6,709	-0.03%
2022/11/07	8	35.51	7	36.59	38.25	1	6,292	0.02%
2022/11/04	10	34.87	9	34.90	34.80	1	6,173	0.02%
2022/11/03	8	34.92	9	34.81	34.85	-1	6,121	-0.02%
2022/11/02	10	34.90	11.1	34.76	34.75	-1.1	6,078	-0.02%
2022/11/01	1	34.55	6	34.70	34.50	-5	6,018	-0.08%
2022/10/31	117	34.79	114	35.01	34.80	3	5,902	0.05%	大買/大賣/
2022/10/28	79	34.06	81.7	33.91	33.95	-2.7	5,566	-0.05%
2022/10/27	5	32.44	0.1	32.65	32.40	4.9	5,176	0.09%
2022/10/26	7	30.40	19	30.53	30.40	-12	4,961	-0.24%
2022/10/25	1	31.25	1	31.60	31.25	0	4,968	0.00%
2022/10/20	4	31.70	4.4	31.51	31.70	-0.4	5,051	-0.01%
2022/10/19	3.8	32.17	4	32.38	32.10	-0.2	5,119	0.00%
2022/10/18	14	33.09	2	32.88	32.70	12	5,154	0.23%
2022/10/17	1	31.45	1	30.45	32.30	0	5,289	0.00%
2022/10/14	1	31.80	3	31.50	31.70	-2	5,412	-0.04%
2022/10/13	10	29.84	6	30.82	29.25	4	5,512	0.07%
2022/10/12	14	31.67	20	31.59	31.75	-6	5,457	-0.11%
2022/10/11	4	32.33	0	0.00	31.60	4	5,475	0.07%
2022/10/07	15	34.51	15	35.03	34.50	0	5,526	0.00%
2022/10/06	16	35.14	15	35.10	35.20	1	5,629	0.02%
2022/10/05	18	34.94	18	35.84	34.95	0	5,636	0.00%
2022/10/04	21	35.65	21	36.19	35.65	0	5,617	0.00%
2022/10/03	2	35.68	4	35.85	35.60	-2	5,559	-0.04%
2022/09/30	1	34.10	1	34.25	34.10	0	5,627	0.00%
2022/09/29	3	33.10	5	33.92	33.10	-2	5,738	-0.03%
2022/09/28	36	33.77	33	34.55	32.60	3	5,819	0.05%
2022/09/27	2	35.40	2	35.70	35.70	0	5,958	0.00%
2022/09/26	1	36.05	2.2	35.15	34.50	-1.2	6,078	-0.02%
2022/09/23	14	37.80	14	38.39	37.80	0	6,239	0.00%
2022/09/22	2	39.40	24	38.74	39.40	-22	6,308	-0.35%
2022/09/21	14	38.57	41	38.57	38.50	-27	6,365	-0.42%
2022/09/20	14	39.62	13	39.32	39.45	1	6,477	0.02%
2022/09/19	19	38.87	23	38.91	38.80	-4	6,824	-0.06%
2022/09/15	0	0.00	4	41.78	41.50	-4	7,099	-0.06%
2022/09/14	1	41.25	0	0.00	41.40	1	7,206	0.01%
2022/09/13	2	47.10	1	46.20	46.15	1	7,262	0.01%
2022/09/07	6	46.60	7	46.96	46.60	-1	7,553	-0.01%
2022/09/06	14	47.35	21	49.40	47.35	-7	7,572	-0.09%
2022/09/05	20	50.00	24	52.20	50.00	-4	7,599	-0.05%
2022/09/02	1	53.30	0.1	53.30	53.10	0.9	7,636	0.01%
2022/09/01	0	0.00	2	52.40	52.10	-2	7,613	-0.03%
2022/08/31	2	52.45	0	0.00	52.70	2	7,630	0.03%
2022/08/30	6	50.12	6	51.45	51.90	0	7,728	0.00%
2022/08/29	2	50.10	0	0.00	50.00	2	7,732	0.03%
2022/08/26	4	52.35	0	0.00	52.20	4	7,805	0.05%
2022/08/25	0	0.00	2	52.60	52.00	-2	8,220	-0.02%
2022/08/24	1	51.50	3	51.20	51.20	-2	8,305	-0.02%
2022/08/23	1	51.70	0.1	52.11	52.30	0.9	8,552	0.01%
2022/08/22	0	0.00	0	51.90	51.60	0	8,669	0.00%
2022/08/19	0	0.00	1	51.80	51.50	-1	8,818	-0.01%
2022/08/18	6	51.25	3	51.90	51.70	3	8,915	0.03%
2022/08/17	0	0.00	1	51.80	51.30	-1	9,106	-0.01%
2022/08/16	4	51.73	2	51.50	51.50	2	9,326	0.02%
2022/08/15	4.1	51.79	5	50.97	52.10	-0.9	9,447	-0.01%
2022/08/12	2	49.10	10	48.48	49.40	-8	9,588	-0.08%
2022/08/08	0	0.00	1	48.55	48.45	-1	11,091	-0.01%
2022/08/05	33	48.64	0	0.00	48.30	33	11,205	0.29%
2022/08/04	2	48.40	4	46.26	47.65	-2	11,322	-0.02%
2022/08/03	0	0.00	5	49.28	47.95	-5	11,415	-0.04%
2022/08/01	0	0.00	3	51.74	51.80	-3	11,645	-0.03%
2022/07/29	2	51.60	0	0.00	51.30	2	11,832	0.02%
2022/07/28	0	0.00	12	52.28	50.50	-12	12,076	-0.10%
2022/07/27	0	0.00	3	50.43	51.80	-3	12,067	-0.02%
2022/07/26	0	0.00	37	50.99	50.60	-37	12,082	-0.31%
2022/07/25	11	53.55	5	54.50	53.10	6	12,159	0.05%
2022/07/22	1	53.90	2	53.61	53.50	-1	12,203	-0.01%
2022/07/21	6	54.18	0	54.33	54.60	6	12,211	0.05%
2022/07/20	0	0.00	3	53.00	52.80	-3	12,141	-0.02%
2022/07/19	8	51.79	0	0.00	51.20	8	12,121	0.07%
2022/07/18	5	51.78	0	51.69	51.60	5	12,265	0.04%
2022/07/15	0	0.00	3	50.80	50.90	-3	12,369	-0.02%
2022/07/14	9	49.04	2	50.25	49.85	7	12,392	0.06%
2022/07/13	2.2	48.81	0	0.00	47.30	2.2	12,370	0.02%
2022/07/11	3	49.55	2	49.75	49.55	1	12,595	0.01%
2022/07/08	2	50.20	8	50.83	50.20	-6	12,660	-0.05%
2022/07/07	10	49.83	10	47.36	49.85	0	12,593	0.00%
2022/07/06	4	49.00	0	0.00	47.05	4	12,540	0.03%
2022/07/05	10	49.43	1	49.15	49.85	9	12,587	0.07%
2022/07/04	0	0.00	5	49.13	48.70	-5	12,456	-0.04%
2022/07/01	7	50.30	20	52.72	49.50	-13	12,473	-0.10%
2022/06/29	6	57.78	1	58.20	57.90	5	12,205	0.04%
2022/06/28	4	59.73	3	60.40	59.30	1	12,197	0.01%
2022/06/27	21	61.91	10	61.80	61.60	11	12,393	0.09%
2022/06/24	8	59.68	4	59.03	59.30	4	12,246	0.03%
2022/06/23	0	0.00	3	55.60	55.80	-3	12,032	-0.02%
2022/06/22	4	57.13	0	0.00	56.30	4	12,226	0.03%
2022/06/21	2	59.90	0	0.00	59.70	2	12,337	0.02%
2022/06/20	0	0.00	4	60.70	57.80	-4	12,706	-0.03%
2022/06/17	4	62.10	2	62.00	62.90	2	12,700	0.02%
2022/06/16	10	63.62	55	63.17	62.00	-45	12,794	-0.35%
2022/06/15	0	0.00	12	64.46	63.90	-12	12,834	-0.09%
2022/06/14	16	64.50	85	63.51	64.60	-69	13,111	-0.53%
2022/06/13	5	64.70	60	64.60	63.80	-55	13,131	-0.42%
2022/06/10	5	67.46	1	67.30	67.40	4	13,181	0.03%
2022/06/09	1	68.50	5	68.40	68.40	-4	13,263	-0.03%
2022/06/08	9	68.93	0	0.00	69.10	9	13,355	0.07%
2022/06/07	3	68.50	0	0.00	68.40	3	13,423	0.02%
2022/06/06	21	68.95	1	68.90	68.90	20	13,620	0.15%
2022/06/02	30	72.04	22	72.02	70.40	8	13,962	0.06%
2022/06/01	12	70.02	2	69.65	69.30	10	13,802	0.07%
2022/05/31	14.1	69.66	206	69.79	68.90	-191.9	14,118	-1.36%	大賣/鉅額交易
2022/05/30	30	69.09	8	69.04	68.60	22	14,668	0.15%
2022/05/27	33	68.51	8	67.68	68.30	25	14,961	0.17%
2022/05/26	56	67.02	36	66.56	66.60	20	14,941	0.13%
2022/05/25	35	67.69	4	67.45	67.80	31	15,077	0.21%
2022/05/24	30	66.34	60	67.75	65.80	-30	15,192	-0.20%
2022/05/23	45	68.62	7	68.90	68.00	38	15,277	0.25%
2022/05/20	50	68.61	16	69.09	68.10	34	15,435	0.22%
2022/05/19	48	65.81	79	68.74	70.00	-31	15,942	-0.19%
2022/05/18	73.2	69.92	90	70.04	67.20	-16.9	16,525	-0.10%
2022/05/17	8	66.79	3	66.10	68.30	5	16,955	0.03%
2022/05/16	5	63.34	6	63.48	62.10	-1	16,809	-0.01%
2022/05/13	22	61.09	55	61.55	61.90	-33	16,839	-0.20%
2022/05/12	5	59.94	7	60.29	59.00	-2	16,891	-0.01%
2022/05/11	13	60.52	9	60.73	59.90	4	17,012	0.02%
2022/05/10	9.1	61.38	8	61.70	62.00	1.1	17,418	0.01%
2022/05/06	16	65.33	5	65.60	66.80	11	17,569	0.06%
2022/05/05	31.2	66.05	16	67.15	67.90	15.2	17,534	0.09%
2022/05/04	4	63.65	4	63.48	63.00	0	17,352	0.00%
2022/05/03	0	0.00	8	62.89	63.70	-8	17,458	-0.05%
2022/04/29	12	63.22	11	63.35	61.80	1	17,637	0.01%
2022/04/28	100	61.20	0	0.00	60.60	100	17,631	0.57%
2022/04/27	15	60.17	16	58.40	60.70	-1	17,644	-0.01%
2022/04/26	5	63.90	10	63.75	62.00	-5	17,537	-0.03%
2022/04/25	0	0.00	101	63.73	64.10	-101	17,601	-0.57%	大賣/鉅額交易
2022/04/22	2	68.30	2	68.10	67.20	0	17,733	0.00%
2022/04/21	12	67.44	0	0.00	70.00	12	17,835	0.07%
2022/04/20	0	0.00	7	65.20	66.10	-7	17,915	-0.04%
2022/04/19	1	65.70	3	65.27	64.40	-2	18,028	-0.01%
2022/04/18	4	65.90	2	65.60	66.00	2	18,329	0.01%
2022/04/15	0.1	66.40	2	66.40	65.50	-1.9	18,381	-0.01%
2022/04/14	5	71.44	5	69.90	70.30	0	18,490	0.00%
2022/04/13	5	72.32	4	72.08	72.00	1	18,664	0.01%
2022/04/12	10	71.60	0	0.00	71.10	10	18,955	0.05%
2022/04/11	3	71.40	71	71.45	70.60	-68	19,130	-0.36%
2022/04/08	3	76.10	1	75.50	74.90	2	19,137	0.01%
2022/04/07	5	75.70	3	77.50	74.60	2	19,217	0.01%
2022/04/06	4	79.55	0	0.00	79.50	4	19,293	0.02%
2022/04/01	5	80.46	0	0.00	81.00	5	19,567	0.03%
2022/03/31	1	80.60	0	0.00	80.50	1	19,790	0.01%
2022/03/30	28	84.58	19	84.04	83.00	9	20,213	0.04%
2022/03/29	0	0.00	16	83.41	83.50	-16	20,437	-0.08%
2022/03/28	6	80.38	10	80.50	81.60	-4	21,423	-0.02%
2022/03/25	20	83.51	93	81.99	80.90	-73	22,329	-0.33%
2022/03/24	22	83.20	1	83.10	84.00	21	23,498	0.09%
2022/03/23	86	84.13	31	83.29	83.00	55	24,950	0.22%
2022/03/22	10	79.10	12	79.03	80.30	-2	26,654	-0.01%
2022/03/21	6	78.98	4	79.70	79.40	2	28,217	0.01%
2022/03/18	31	78.45	2	78.90	78.90	29	28,579	0.10%
2022/03/17	8	79.03	5.1	78.25	78.80	2.9	28,921	0.01%
2022/03/16	11	73.19	20	74.23	73.70	-9	29,336	-0.03%
2022/03/15	2	74.90	13	74.57	73.40	-11	31,129	-0.04%
2022/03/14	6	78.27	6	77.32	77.70	0	31,368	0.00%
2022/03/11	12	78.18	1	77.90	77.60	11	31,698	0.03%
2022/03/10	2	79.25	6	79.10	78.60	-4	31,936	-0.01%
2022/03/09	22	76.28	27	76.03	76.50	-5	32,439	-0.02%
2022/03/08	11	76.43	12	76.98	74.00	-1	32,770	0.00%
2022/03/07	19	81.76	11	80.05	79.40	8	32,888	0.02%
2022/03/04	16	86.52	52	85.58	85.10	-36	33,745	-0.11%
2022/03/03	37	87.42	39	87.61	85.90	-2	33,963	-0.01%
2022/03/02	82	84.11	22	84.33	85.40	60	33,910	0.18%
2022/03/01	7	80.99	1	80.40	82.20	6	34,540	0.02%
2022/02/25	31	81.45	9	79.66	78.80	22	35,296	0.06%
2022/02/24	48	79.92	95	79.32	77.60	-47	35,937	-0.13%
2022/02/23	59	82.85	8	83.13	83.10	51	35,821	0.14%
2022/02/22	13	83.43	47	81.63	80.80	-34	35,758	-0.10%
2022/02/21	59.1	88.40	101	86.31	85.00	-41.9	35,579	-0.12%	大賣/
2022/02/18	142.3	86.47	71	86.92	87.90	71.3	34,946	0.20%	大買/
2022/02/17	80.2	83.79	90	83.82	84.40	-9.8	34,383	-0.03%
2022/02/16	12	80.53	14	80.71	81.90	-2	33,448	-0.01%
2022/02/15	4	76.93	0	0.00	74.50	4	33,416	0.01%
2022/02/14	26	77.65	70	76.37	76.50	-44	33,624	-0.13%
2022/02/11	34	81.39	32	81.08	80.80	2	33,718	0.01%
2022/02/10	67	79.67	9	81.44	81.60	58	33,827	0.17%
2022/02/09	61	77.09	19	77.06	77.80	42	33,619	0.12%
2022/02/08	0	0.00	9	73.69	76.00	-9	33,705	-0.03%
2022/02/07	13	71.49	6.8	71.54	73.00	6.2	36,036	0.02%
2022/01/26	2	71.55	0	0.00	70.80	2	38,056	0.01%
2022/01/25	5	72.54	1	73.60	70.70	4	39,434	0.01%
2022/01/24	0	0.00	10	73.00	73.90	-10	39,393	-0.03%
2022/01/21	17.1	75.73	22	75.75	74.30	-4.9	40,412	-0.01%
2022/01/20	10	78.40	10	78.80	78.10	0	41,216	0.00%
2022/01/18	12	79.95	40	79.76	78.50	-28	44,432	-0.06%
2022/01/17	46	78.63	1	79.50	79.50	45	45,506	0.10%
2022/01/14	10	76.02	1	74.80	76.90	9	46,498	0.02%
2022/01/13	1	77.70	0	0.00	76.70	1	48,107	0.00%
2022/01/12	7	78.40	6	77.80	78.30	1	48,652	0.00%
2022/01/11	2	79.30	10	78.51	77.50	-8	48,746	-0.02%
2022/01/10	7	82.37	11	79.24	81.30	-4	48,443	-0.01%
2022/01/07	18.1	81.46	65	84.60	81.30	-46.9	48,328	-0.10%
2022/01/06	59.1	85.80	0	0.00	86.00	59.1	48,177	0.12%
2022/01/05	22	85.61	107	84.82	84.40	-85	48,157	-0.18%	大賣/
2022/01/04	14	88.91	0	0.00	88.10	14	48,013	0.03%
2022/01/03	13	91.92	7	91.57	91.90	6	48,235	0.01%
2021/12/30	11	90.65	8	90.51	90.40	3	48,191	0.01%
2021/12/29	4	90.45	5	90.50	91.50	-1	48,315	0.00%
2021/12/28	1	90.60	83	91.09	90.60	-82	48,344	-0.17%
2021/12/27	0	0.00	1	93.30	92.10	-1	48,372	0.00%
2021/12/24	13	93.38	1	92.90	92.40	12	48,445	0.02%
2021/12/23	6	93.75	4	92.95	93.20	2	48,136	0.00%
2021/12/22	95	96.73	16	95.34	93.20	79	47,821	0.17%
2021/12/21	8	95.18	7	95.03	94.50	1	46,950	0.00%
2021/12/20	9	94.50	14	95.96	92.20	-5	46,584	-0.01%
2021/12/17	31	94.98	10	93.01	91.90	21	45,674	0.05%
2021/12/16	11	94.42	29	97.75	99.90	-18	44,484	-0.04%
2021/12/15	9	88.62	58	86.45	90.90	-49	42,683	-0.11%
2021/12/14	27	83.41	3	83.50	83.30	24	41,401	0.06%
2021/12/13	6	82.93	1	82.70	82.20	5	41,340	0.01%
2021/12/10	19	88.28	5	87.12	85.10	14	40,959	0.03%
2021/12/09	43	87.93	75	88.95	87.90	-32	40,319	-0.08%
2021/12/08	27	85.43	15	86.60	84.50	12	38,530	0.03%
2021/12/07	5	85.80	11	87.75	85.00	-6	38,521	-0.02%
2021/12/06	17	86.45	10	86.15	86.30	7	38,274	0.02%
2021/12/03	18	87.31	7	88.14	87.60	11	38,237	0.03%
2021/12/02	23	88.53	11	89.34	84.20	12	38,006	0.03%
2021/12/01	11	87.10	2	89.40	90.00	9	37,940	0.02%
2021/11/30	74	89.93	12	91.35	87.30	62	38,752	0.16%
2021/11/29	70	83.03	95	83.11	85.50	-25	39,393	-0.06%
2021/11/26	61	85.86	102	83.47	83.60	-41	39,293	-0.10%	大賣/
2021/11/25	41	91.50	301	90.07	86.60	-260	38,770	-0.67%	大賣/鉅額交易
2021/11/24	45	90.54	44	88.57	87.50	1	37,925	0.00%
2021/11/23	94	91.58	113	91.85	90.90	-19	37,256	-0.05%	大賣/
2021/11/22	9	100.11	1	102.00	101.00	8	36,538	0.02%
2021/11/19	18	97.24	13	99.02	97.80	5	36,553	0.01%
2021/11/18	15	92.73	3	91.77	91.50	12	36,690	0.03%
2021/11/17	27	89.49	1	88.80	90.10	26	36,818	0.07%
2021/11/16	27	89.66	27	86.25	90.00	0	36,964	0.00%
2021/11/15	9	81.03	12	81.71	82.00	-3	37,188	-0.01%
2021/11/12	11	77.10	7	78.80	81.50	4	37,436	0.01%
2021/11/11	42	78.57	4	78.05	76.20	38	37,598	0.10%
2021/11/10	31	82.24	13	81.88	82.50	18	37,702	0.05%
2021/11/09	51	81.83	1	82.01	80.50	50	37,964	0.13%
2021/11/08	11	79.55	18	80.39	82.50	-7	37,930	-0.02%
2021/11/05	10	73.10	217.4	72.68	75.80	-207.4	38,188	-0.54%	大賣/鉅額交易
2021/11/04	25	78.14	272	75.86	75.00	-247	38,440	-0.64%	大賣/鉅額交易
2021/11/03	55	70.82	124	70.23	77.80	-69	36,561	-0.19%	大賣/
2021/11/02	25	71.15	38	70.93	71.80	-13	34,760	-0.04%
2021/11/01	8	65.30	4	65.30	65.30	4	33,725	0.01%
2021/10/29	39	58.08	36.2	58.77	59.40	2.8	34,515	0.01%
2021/10/28	19.1	55.74	70	55.51	54.00	-50.9	33,702	-0.15%
2021/10/27	11.1	54.98	10	54.52	54.80	1.1	33,550	0.00%
2021/10/26	282	54.63	46.1	54.98	53.30	235.9	33,331	0.71%	大買/鉅額交易
2021/10/25	68	52.61	21.5	51.99	51.90	46.5	32,523	0.14%
2021/10/22	35	50.77	33	50.11	49.25	2	32,386	0.01%
2021/10/21	34	50.11	33	49.90	50.10	1	31,665	0.00%
2021/10/20	80	45.96	73	47.05	47.80	7	30,731	0.02%
2021/10/19	3	43.72	1	44.54	43.70	2	31,667	0.01%
2021/10/18	63	42.66	3	42.43	42.35	60	32,925	0.18%
2021/10/15	1	41.75	30	41.70	41.70	-29	33,757	-0.09%
2021/10/14	30	41.50	30	41.17	40.90	0	34,392	0.00%
2021/10/13	11	42.87	101	42.58	41.25	-90	34,686	-0.26%	大賣/
2021/10/12	42	44.12	1	44.05	44.35	41	35,497	0.12%
2021/10/08	16	44.94	15	44.41	44.00	1	37,557	0.00%
2021/10/07	11	41.88	4	41.87	41.90	7	37,643	0.02%
2021/10/06	57	41.40	10	40.10	40.10	47	37,892	0.12%
2021/10/05	5	38.80	6	40.26	41.40	-1	38,082	0.00%
2021/10/04	16	41.68	22	39.67	39.00	-6	38,070	-0.02%
2021/10/01	21	43.89	75	42.77	42.50	-54	38,249	-0.14%
2021/09/30	5	44.10	0	45.17	45.55	5	38,951	0.01%
2021/09/29	16	44.71	2	44.30	43.90	14	40,389	0.03%
2021/09/28	33	46.36	8	45.95	45.95	25	40,608	0.06%
2021/09/27	21	47.37	20	47.57	47.50	1	40,485	0.00%
2021/09/24	41	46.11	29	46.44	47.40	12	40,029	0.03%
2021/09/23	10	45.30	36	46.23	45.30	-26	39,699	-0.07%
2021/09/22	1	45.15	3	45.50	45.00	-2	39,650	-0.01%
2021/09/17	18	43.49	28	43.97	44.60	-10	39,727	-0.03%
2021/09/16	30	44.22	14	44.00	43.70	16	39,486	0.04%
2021/09/15	9	41.93	40	42.14	41.65	-31	39,011	-0.08%
2021/09/14	7	43.31	0	43.95	43.00	7	39,015	0.02%
2021/09/13	15	43.48	10	43.67	43.75	5	38,950	0.01%
2021/09/10	31	44.65	1	43.91	44.40	30	38,865	0.08%
2021/09/09	3	42.87	1	43.00	43.05	2	38,532	0.01%
2021/09/08	1	42.30	1	42.70	42.65	0	38,393	0.00%
2021/09/07	10	42.38	45	42.93	41.95	-35	38,114	-0.09%
2021/09/06	50	46.26	6	44.98	44.65	44	37,693	0.12%
2021/09/03	47	46.85	28	47.16	47.75	19	37,222	0.05%
2021/09/02	30	46.20	59	44.17	44.40	-29	35,997	-0.08%
2021/09/01	8	42.29	12.1	45.02	46.00	-4.1	34,383	-0.01%
2021/08/31	5	40.80	5	41.15	41.85	0	33,858	0.00%
2021/08/30	73	40.84	19	40.80	41.00	54	33,717	0.16%
2021/08/27	3	40.38	0	0.00	39.30	3	33,513	0.01%
2021/08/26	2	40.80	0	0.00	40.65	2	33,343	0.01%
2021/08/25	1	41.60	2	41.78	41.75	-1	33,178	0.00%
2021/08/24	7	42.70	42	40.79	41.10	-35	33,030	-0.11%
2021/08/23	11	41.76	8	41.95	41.90	3	32,748	0.01%
2021/08/20	37	40.83	0.1	41.23	41.25	36.9	32,606	0.11%
2021/08/19	1	41.05	34	40.70	39.70	-33	32,280	-0.10%
2021/08/18	33	38.80	3	39.26	41.45	30	31,676	0.09%
2021/08/17	2	39.60	3	37.87	37.70	-1	31,272	0.00%
2021/08/16	7	40.63	3	40.65	40.85	4	30,935	0.01%
2021/08/13	2	41.70	140	40.31	40.15	-138	30,465	-0.45%	大賣/鉅額交易
2021/08/12	4	44.21	0	45.00	44.60	4	29,937	0.01%
2021/08/11	2	45.53	5	44.80	43.70	-3	29,652	-0.01%
2021/08/10	8	48.37	29	47.38	47.00	-21	29,092	-0.07%
2021/08/09	7	48.11	72	47.72	46.75	-65	28,531	-0.23%
2021/08/06	8	50.91	33	51.10	50.30	-25	27,954	-0.09%
2021/08/05	12	51.80	95	51.61	51.60	-83	27,647	-0.30%
2021/08/04	62	52.54	27.1	52.26	52.10	34.9	27,390	0.13%
2021/08/03	18	50.80	10	50.78	50.00	8	26,617	0.03%
2021/08/02	19	50.75	7.1	51.00	51.20	11.9	26,334	0.05%
2021/07/30	39	50.55	25.1	49.83	49.30	13.9	25,659	0.05%
2021/07/29	154	49.96	185	48.74	48.35	-31	24,635	-0.13%	大買/大賣/
2021/07/28	25	49.53	565	48.74	48.35	-540	23,531	-2.29%	大賣/鉅額交易
2021/07/27	552	52.98	46.6	53.46	53.70	505.4	22,725	2.22%	大買/鉅額交易
2021/07/26	59	47.26	56	47.39	48.90	3	22,499	0.01%
2021/07/23	88	46.12	134.1	46.29	45.50	-46.1	21,927	-0.21%	大賣/
2021/07/22	148	42.95	167.2	42.72	45.85	-19.2	20,763	-0.09%	大買/大賣/
2021/07/21	193	41.51	20.1	41.48	41.70	172.9	19,908	0.87%	大買/鉅額交易
2021/07/20	27	38.62	73	38.68	37.95	-46	19,913	-0.23%
2021/07/19	49	38.55	186	38.35	37.65	-137	19,397	-0.71%	大賣/鉅額交易
2021/07/16	285.1	39.03	16	38.03	38.20	269	19,134	1.41%	大買/鉅額交易
2021/07/15	115	36.69	53.1	36.62	38.10	61.9	18,300	0.34%	大買/
2021/07/14	5	32.90	87.1	33.76	35.75	-82.1	16,131	-0.51%
2021/07/13	34	33.66	1	32.50	32.50	33	15,611	0.21%
2021/07/12	34	34.04	174	35.48	33.40	-140	15,289	-0.92%	大賣/鉅額交易
2021/07/09	71	33.70	130	34.31	34.00	-59	14,899	-0.40%	大賣/
2021/07/08	162	34.85	35	35.78	34.00	127	14,827	0.86%	大買/鉅額交易
2021/07/07	471	34.93	369	35.04	35.10	102	14,547	0.70%	大買/大賣/鉅額交易
2021/07/06	119	34.20	17.1	34.39	34.70	101.9	13,853	0.74%	大買/鉅額交易
2021/07/05	32	30.24	36.1	30.19	31.90	-4.1	12,818	-0.03%
2021/07/02	29	29.12	65	28.00	29.00	-36	12,647	-0.28%
2021/07/01	25.1	28.75	14	29.14	28.30	11.1	12,890	0.09%
2021/06/30	48	28.63	22	28.79	28.90	26	12,945	0.20%
2021/06/29	33	28.62	23	29.80	28.60	10	13,017	0.08%
2021/06/28	42	28.85	79.1	29.21	29.25	-37.1	12,711	-0.29%
2021/06/25	66	26.60	15	26.84	26.60	51	12,251	0.42%
2021/06/24	1	25.70	0	0.00	25.65	1	12,114	0.01%
2021/06/23	13	26.50	1	26.30	25.95	12	12,149	0.10%
2021/06/22	1	25.60	0	0.00	25.10	1	12,156	0.01%
2021/06/18	30	27.45	30	27.30	26.80	0	12,212	0.00%
2021/06/16	5	26.80	85	26.32	26.00	-80	12,135	-0.66%
2021/06/15	85	27.00	1	26.70	26.85	84	12,105	0.69%
2021/06/11	1	26.45	13	26.49	26.45	-12	12,121	-0.10%
2021/06/10	17	26.95	113	26.63	26.25	-96	12,153	-0.79%	大賣/
2021/06/09	3	27.10	2	26.95	26.95	1	12,165	0.01%
2021/06/08	0	0.00	6	26.39	26.40	-6	11,988	-0.05%
2021/06/07	8	26.05	0	0.00	25.85	8	11,947	0.07%
2021/06/04	2	25.95	0	0.00	26.10	2	11,855	0.02%
2021/06/03	110	25.96	1	26.40	25.95	109	11,841	0.92%	大買/鉅額交易
2021/06/02	1	26.20	105	25.93	25.55	-104	11,831	-0.88%	大賣/鉅額交易
2021/06/01	15	26.41	0	0.00	26.20	15	11,793	0.13%
2021/05/31	91	26.07	1	26.20	26.50	90	11,751	0.77%
2021/05/28	35	25.22	131	25.82	25.55	-96	11,981	-0.80%	大賣/
2021/05/27	0	0.00	2	24.25	24.30	-2	11,942	-0.02%
2021/05/26	40	23.67	0	0.00	23.75	40	11,945	0.33%
2021/05/25	15	23.86	0	0.00	23.60	15	11,982	0.13%
2021/05/24	48	23.31	0	0.00	23.25	48	12,050	0.40%
2021/05/13	0.1	21.60	141	22.53	22.50	-140.9	11,986	-1.18%	大賣/鉅額交易
2021/05/12	138	24.14	15	24.76	22.75	123	11,919	1.03%	大買/鉅額交易
2021/05/11	18	26.34	163	25.50	25.25	-145	11,737	-1.24%	大賣/鉅額交易
2021/05/07	3	26.42	0	0.00	27.20	3	11,453	0.03%
2021/05/06	25	25.68	0	0.00	25.60	25	11,383	0.22%
2021/05/05	89	25.99	4	25.60	25.00	85	11,293	0.75%
2021/05/04	50	26.43	0	0.00	26.20	50	11,135	0.45%
2021/05/03	0	0.00	255	28.89	28.85	-255	10,869	-2.35%	大賣/鉅額交易
2021/04/29	21	31.46	0	0.00	30.60	21	10,593	0.20%
2021/04/28	76	31.74	28	31.76	31.80	48	10,243	0.47%
2021/04/27	162	31.44	38.2	30.78	30.55	123.8	9,693	1.28%	大買/鉅額交易
2021/04/26	52	29.28	277.8	29.70	29.75	-225.8	8,976	-2.52%	大賣/鉅額交易
2021/04/22	13	26.50	20	27.25	25.20	-7	7,897	-0.09%
2021/04/21	16	26.59	0	0.00	26.75	16	7,743	0.21%
2021/04/20	21	26.18	0	0.00	25.65	21	7,542	0.28%
2021/04/16	4	25.05	0	0.00	24.90	4	7,506	0.05%
2021/04/15	1	24.95	0	0.00	25.20	1	7,505	0.01%
2021/04/14	0	0.00	2	23.65	24.65	-2	7,507	-0.03%
2021/04/12	4	28.41	11	28.03	27.60	-7	7,244	-0.10%
2021/04/09	7	27.72	38	28.01	27.35	-31	7,006	-0.44%
2021/04/08	9	26.30	0	0.00	26.10	9	6,539	0.14%
2021/04/07	32	26.70	1	24.90	26.90	31	6,411	0.48%
2021/04/01	64	23.96	61	24.14	24.40	3	6,650	0.05%
2021/03/31	0	0.00	16	23.25	23.05	-16	6,498	-0.25%
2021/03/30	3	22.70	0	0.00	22.70	3	6,570	0.05%
2021/03/29	1	22.60	10	22.73	22.40	-9	6,634	-0.14%
2021/03/26	11	22.50	0	0.00	22.40	11	6,809	0.16%
2021/03/25	5	23.01	5	22.85	22.75	0	6,999	0.00%
2021/03/24	0	0.00	30	23.37	23.30	-30	7,068	-0.42%
2021/03/23	36	24.40	2	24.18	23.70	34	7,298	0.47%
2021/03/22	2	23.70	5	24.10	23.80	-3	7,206	-0.04%
2021/03/19	1	23.70	0	0.00	23.75	1	7,246	0.01%
2021/03/18	1	23.85	3	23.95	23.60	-2	7,317	-0.03%
2021/03/17	1	23.90	3	24.02	23.60	-2	7,592	-0.03%
2021/03/15	1	24.10	7	23.69	24.20	-6	7,843	-0.08%
2021/03/12	6	22.48	1	22.50	22.35	5	8,293	0.06%
2021/03/10	3	22.07	1	21.95	22.00	2	8,925	0.02%
2021/03/09	12	22.14	0	0.00	22.05	12	9,104	0.13%
2021/03/08	3	22.23	0	0.00	22.00	3	9,446	0.03%
2021/03/05	0	0.00	4	22.50	22.50	-4	9,853	-0.04%
2021/03/03	7	23.54	1	24.97	23.15	6	10,324	0.06%
2021/03/02	0	0.00	0	25.30	25.30	0	10,218	0.00%
2021/02/26	9	23.06	2	23.00	23.00	7	10,230	0.07%
2021/02/25	27	24.16	1	23.55	23.55	26	10,884	0.24%
2021/02/24	0	0.00	5	24.55	24.25	-5	10,966	-0.05%
2021/02/23	23	23.60	15	23.66	23.40	8	10,839	0.07%
2021/02/22	48	23.69	38	23.89	23.90	10	10,788	0.09%
2021/02/19	16	22.65	0	0.00	23.10	16	10,673	0.15%
2021/02/18	24	22.54	10	22.88	22.85	14	10,663	0.13%
2021/02/17	76	22.33	2	22.50	22.45	74	10,550	0.70%
2021/02/05	3	20.88	0	0.00	20.85	3	10,475	0.03%
2021/02/04	0	0.00	1	21.30	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	2	21.30	21.05	-2	10,451	-0.02%
2021/02/02	2	20.65	0	0.00	20.60	2	10,454	0.02%
2021/02/01	8	20.28	0	0.00	20.05	8	10,433	0.08%
2021/01/29	1	21.35	30	21.12	20.60	-29	10,480	-0.28%
2021/01/27	20	21.38	0	0.00	21.85	20	10,410	0.19%
2021/01/26	9	21.40	0	0.00	21.10	9	10,385	0.09%
2021/01/22	1	20.95	0	0.00	21.25	1	10,346	0.01%
2021/01/20	3	21.30	3	21.25	21.00	0	10,282	0.00%
2021/01/19	8	22.10	0.1	22.00	22.00	7.9	10,310	0.08%
2021/01/18	15	21.05	5	21.50	21.50	10	10,283	0.10%
2021/01/15	13	22.36	10	22.20	21.90	3	10,273	0.03%
2021/01/14	17	23.11	10	22.94	23.25	7	10,208	0.07%
2021/01/13	2	22.05	3	22.43	22.65	-1	10,221	-0.01%
2021/01/12	8	21.97	1	22.10	21.75	7	10,497	0.07%
2021/01/11	15	22.26	0	0.00	22.80	15	10,476	0.14%
2021/01/08	6	23.19	0	0.00	22.50	6	10,420	0.06%
2021/01/07	2	22.80	2	22.85	23.00	0	10,327	0.00%
2021/01/06	3	22.80	0	0.00	22.75	3	10,263	0.03%
2021/01/05	0	0.00	2	23.90	23.70	-2	10,140	-0.02%
2021/01/04	7	24.15	2	24.30	24.00	5	10,074	0.05%
2020/12/31	7	24.33	175	24.11	24.40	-168	9,957	-1.69%	大賣/鉅額交易
2020/12/30	0	0.00	1	25.60	25.10	-1	9,864	-0.01%
2020/12/29	42	26.17	17	25.52	25.00	25	9,700	0.26%
2020/12/28	9	25.30	6	27.00	27.10	3	9,191	0.03%
2020/12/25	5	24.60	0	0.00	24.65	5	8,791	0.06%
2020/12/24	20	24.93	25	25.06	24.60	-5	8,713	-0.06%
2020/12/23	5	24.00	1	24.35	24.35	4	8,513	0.05%
2020/12/22	171	24.97	11	23.73	23.55	160	8,524	1.88%	大買/鉅額交易
2020/12/18	0	0.00	0.2	24.15	24.25	-0.2	8,315	0.00%
2020/12/17	30	24.00	30	24.27	23.60	0	8,165	0.00%
2020/12/16	0	0.00	77	23.14	22.95	-77	7,958	-0.97%
2020/12/15	65	23.15	147	22.90	22.75	-82	7,936	-1.03%	大賣/
2020/12/14	135	24.27	5	24.30	23.85	130	7,872	1.65%	大買/鉅額交易
2020/12/11	30	24.64	8	24.56	24.30	22	7,860	0.28%
2020/12/10	3	22.90	1	23.35	23.50	2	7,593	0.03%
2020/12/09	1	24.80	0	24.45	24.65	1	7,409	0.01%
2020/12/08	1	24.95	11	25.03	25.30	-10	7,259	-0.14%
2020/12/07	15.1	24.07	38.1	24.50	24.50	-23	6,682	-0.34%
2020/12/04	6	21.30	46	22.21	22.30	-40	6,248	-0.64%
2020/12/03	2	21.00	301	20.90	20.30	-299	6,111	-4.89%	大賣/鉅額交易
2020/12/02	88	21.67	22.8	21.31	21.45	65.2	6,069	1.07%
2020/12/01	20.3	21.30	24	20.89	21.40	-3.8	6,135	-0.06%
2020/11/30	25	20.20	67	20.29	20.20	-42	5,683	-0.74%
2020/11/27	0	0.00	123.8	20.00	19.95	-123.8	5,517	-2.24%	大賣/鉅額交易
2020/11/26	66.1	19.02	0	0.00	19.10	66.1	5,195	1.27%
2020/11/25	0.2	18.15	0	0.00	18.15	0.2	4,977	0.00%
2020/11/24	44.3	18.99	1	19.45	18.45	43.3	4,843	0.89%
2020/11/23	20	18.04	6	18.30	19.00	14	4,156	0.34%
2020/11/20	11	17.17	0.1	17.15	17.30	11	3,988	0.27%
2020/11/19	21	16.51	0	0.00	16.55	21	3,931	0.53%
2020/11/18	14.1	16.52	0	0.00	16.45	14.1	3,954	0.36%
2020/11/17	4.1	16.51	0	0.00	16.50	4.1	4,041	0.10%
2020/11/16	46	16.82	0.3	16.60	16.60	45.7	4,140	1.10%
2020/11/13	0.5	16.60	57	16.56	16.45	-56.5	4,152	-1.36%
2020/11/12	10	16.58	0	0.00	16.50	10	4,158	0.24%
2020/11/11	15	16.78	3	16.90	16.65	12	4,168	0.29%
2020/11/10	15	17.28	0	0.00	16.75	15	4,182	0.36%
2020/11/09	5	17.50	15	17.52	17.45	-10	4,150	-0.24%
2020/11/06	75	17.40	20.1	17.60	17.60	54.9	4,154	1.32%
2020/11/05	0	0.00	5	17.25	17.05	-5	4,090	-0.12%
2020/11/04	0	0.00	5	16.75	17.25	-5	4,071	-0.12%
2020/11/03	0	0.00	10	16.65	16.65	-10	4,075	-0.25%
2020/11/02	0	0.00	0	16.40	16.35	0	4,136	0.00%
2020/10/30	0	0.00	5	17.20	16.70	-5	4,179	-0.12%
2020/10/29	0	0.00	5	17.15	17.15	-5	4,245	-0.12%
2020/10/28	0	0.00	10	17.90	17.65	-10	4,385	-0.23%
2020/10/27	10	18.05	370	17.97	17.70	-360	4,427	-8.13%	大賣/鉅額交易
2020/10/26	6	18.70	0	18.85	18.95	6	4,387	0.14%
2020/10/23	0	0.00	130	19.07	18.90	-130	4,402	-2.95%	大賣/鉅額交易
2020/10/22	4	18.85	0	0.00	18.35	4	4,398	0.09%
2020/10/21	30	19.23	0	0.00	19.00	30	4,391	0.68%
2020/10/20	145	20.48	18	20.11	19.85	127	4,334	2.93%	大買/鉅額交易
2020/10/16	15	17.65	0	0.00	17.35	15	4,197	0.36%
2020/10/15	5	17.50	0	0.00	17.55	5	4,225	0.12%
2020/10/13	10	17.10	0	0.00	17.05	10	4,797	0.21%
2020/10/12	15	17.10	0	0.00	17.15	15	4,845	0.31%
2020/10/08	15	17.39	1	17.15	17.20	14	4,954	0.28%
2020/10/07	23	17.68	0	0.00	17.50	23	5,256	0.44%
2020/10/06	37	17.13	0	0.00	17.30	37	5,375	0.69%
2020/10/05	20	16.77	7	16.76	16.65	13	5,479	0.24%
2020/09/30	5	16.40	12	16.43	16.45	-7	5,467	-0.13%
2020/09/29	80	16.53	15	16.05	15.55	65	5,449	1.19%
2020/09/16	20	9.60	0	0.00	9.41	20	5,542	0.36%
2020/09/15	1	9.93	0	0.00	9.69	1	5,444	0.02%
2020/09/11	10	9.43	10	9.50	9.50	0	5,211	0.00%
2020/09/10	0	0.00	150	9.92	9.80	-150	5,174	-2.90%	大賣/鉅額交易
2020/09/09	27	9.99	0	0.00	9.99	27	5,154	0.52%
2020/09/08	29	10.09	0	0.00	9.98	29	5,201	0.56%
2020/09/07	30	10.32	0	0.00	10.05	30	5,180	0.58%
2020/09/04	72	10.20	0	0.00	10.25	72	5,126	1.40%
2020/09/03	0	0.00	9	10.27	10.25	-9	5,135	-0.18%
2020/09/02	2	10.45	0	0.00	10.15	2	5,144	0.04%
2020/09/01	1	10.30	0	0.00	10.05	1	5,150	0.02%
2020/08/28	2	10.33	1	10.50	10.30	1	5,215	0.02%
2020/08/27	1	10.40	5	10.55	10.25	-4	5,453	-0.07%
2020/08/26	17	10.73	3	10.75	10.60	14	5,289	0.26%
2020/08/12	2	9.98	0	0.00	10.10	2	4,617	0.04%
2020/08/11	0	0.00	19	10.40	10.40	-19	4,521	-0.42%
2020/08/10	33	9.58	251	9.49	9.46	-218	4,401	-4.95%	大賣/鉅額交易
2020/08/07	71	9.77	0	0.00	9.66	71	4,395	1.62%
2020/08/06	27	9.83	0	0.00	9.74	27	4,390	0.62%
2020/08/05	163	9.86	0	0.00	9.85	163	4,378	3.72%	大買/鉅額交易
2020/07/31	10	9.97	0	0.00	9.97	10	4,350	0.23%
2020/07/30	10	10.00	0	0.00	9.99	10	4,345	0.23%
2020/07/28	11	9.73	75	9.73	9.51	-64	4,339	-1.47%
2020/07/27	0	0.00	160	10.10	10.10	-160	4,318	-3.70%	大賣/鉅額交易
2020/07/24	11	10.45	0	0.00	10.45	11	4,274	0.26%
2020/07/23	16	11.53	1	11.20	11.05	15	4,198	0.36%
2020/07/22	0	0.00	10	10.65	11.00	-10	4,048	-0.25%
2020/07/21	29	10.20	0	0.00	10.60	29	3,991	0.73%
2020/07/15	5	10.20	0	0.00	10.25	5	3,905	0.13%
2020/07/14	6	10.64	0	0.00	10.60	6	3,919	0.15%
2020/07/13	27	10.02	0	0.00	11.45	27	3,884	0.70%
2020/07/10	15	10.75	0	0.00	10.65	15	3,708	0.40%
2020/07/09	29	11.80	0	0.00	11.80	29	3,645	0.80%
2020/07/08	32	13.56	31	13.75	13.10	1	3,509	0.03%
2020/07/07	0	0.00	0.1	12.50	12.50	-0.1	3,052	0.00%
2020/07/06	30	10.80	0	11.40	11.40	30	3,002	1.00%
2020/07/03	16	9.95	0	10.40	10.40	16	2,902	0.55%
2020/07/02	1	9.40	0.3	9.47	9.47	0.7	2,592	0.03%
2020/06/29	0	0.00	0.5	7.77	7.82	-0.5	2,285	-0.02%
2020/06/23	0	0.00	0	8.37	8.37	0	2,162	0.00%
2020/06/15	1	7.86	8	7.84	8.10	-7	1,981	-0.35%
2020/06/12	3	7.27	0	0.00	7.40	3	1,893	0.16%
2020/06/11	5	7.90	0	0.00	7.50	5	1,869	0.27%
2020/06/10	0	0.00	20	7.88	7.90	-20	1,823	-1.10%
2020/06/08	20	8.10	0	0.00	8.37	20	1,724	1.16%
2020/06/03	1	8.15	1	8.25	8.25	0	1,531	0.00%
2020/05/26	0	0.00	2	6.10	6.08	-2	1,421	-0.14%
2020/05/21	0	0.00	0.1	6.20	6.23	-0.1	1,484	-0.01%
2020/04/08	30	5.39	0	0.00	5.58	30	1,136	2.64%
2020/03/26	0	0.00	0.5	5.03	5.05	-0.5	1,233	-0.04%
2020/03/09	0	0.00	1	6.01	5.74	-1	1,484	-0.07%
2020/03/06	5	6.40	0	0.00	6.35	5	1,459	0.34%
2020/03/04	20	6.60	0	0.00	6.57	20	1,436	1.39%
2020/03/02	45	6.80	0	0.00	6.70	45	1,393	3.23%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/01/16	0	0.00	0	10.20	10.25	0	1,183	0.00%
2020/01/13	0	0.00	175	10.21	10.30	-175	1,185	-14.76%	大賣/鉅額交易
2020/01/08	0	0.00	30	10.30	10.30	-30	1,190	-2.52%
2020/01/03	10	10.65	0	0.00	10.65	10	1,180	0.85%
2020/01/02	50	10.91	0	0.00	10.85	50	1,163	4.30%
2019/12/30	35	10.91	0	0.00	10.90	35	1,141	3.07%
2019/12/26	0	0.00	10	10.30	10.30	-10	1,070	-0.93%
2019/12/23	60	10.78	0	0.00	10.70	60	1,024	5.86%
2019/12/20	70	11.00	80	10.89	10.85	-10	992	-1.01%
2019/12/19	0	0.00	30	10.55	10.65	-30	869	-3.46%
2019/12/18	0	0.00	2	10.40	10.45	-2	815	-0.25%
2019/12/17	80	10.57	0	0.00	10.40	80	782	10.23%
2019/12/12	0	0.00	2	9.90	9.87	-2	710	-0.28%
2019/12/11	12	9.93	0	0.00	9.97	12	702	1.71%
2019/12/10	10	9.76	0	0.00	9.88	10	679	1.47%
2019/12/04	60	9.68	0	0.00	9.57	60	641	9.36%
2019/09/17	0	0.00	0	10.50	10.55	0	840	0.00%
2019/09/05	0	0.00	3	11.00	11.25	-3	842	-0.36%
2019/09/02	0	0.00	2	10.90	10.90	-2	860	-0.23%
2019/08/19	0	0.00	2	10.70	10.75	-2	1,102	-0.18%
2019/08/13	1	10.40	0	0.00	10.45	1	1,314	0.08%
2019/08/06	1	10.40	0	0.00	10.45	1	1,306	0.08%
2019/08/05	1	10.75	0	0.00	10.70	1	1,300	0.08%
2019/08/02	2	10.90	0	0.00	10.95	2	1,298	0.15%
2019/08/01	1	11.15	0	0.00	11.20	1	1,299	0.08%
2019/07/31	1	11.20	0	0.00	11.20	1	1,303	0.08%
2019/07/26	2	11.60	3	11.40	11.55	-1	1,278	-0.08%
2019/07/25	3	11.75	3	12.02	11.80	0	1,249	0.00%
2019/07/24	1	11.20	0	0.00	11.60	1	1,163	0.09%
2019/07/18	1	11.05	0	0.00	11.05	1	1,080	0.09%
2019/07/12	0	0.00	8	11.30	11.30	-8	1,064	-0.75%
2019/07/11	1	10.85	0	0.00	11.35	1	1,078	0.09%
2019/07/10	1	10.85	0	0.00	10.85	1	1,075	0.09%
2019/07/09	1	11.00	0	0.00	10.85	1	1,078	0.09%
2019/07/08	1	11.00	0	0.00	11.00	1	1,082	0.09%
2019/07/04	1	11.00	0	0.00	10.95	1	1,095	0.09%
2019/07/03	1	11.00	0	0.00	11.00	1	1,099	0.09%
2019/07/02	2	10.90	0	0.00	11.00	2	1,097	0.18%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/28	0	0.00	9	11.15	11.10	-9	1,084	-0.83%
2019/06/27	1	10.60	0	0.00	10.75	1	1,061	0.09%
2019/06/17	2	10.55	0	0.00	10.40	2	1,065	0.19%
2019/06/14	2	10.70	0	0.00	10.50	2	1,063	0.19%
2019/06/13	2	10.80	0	0.00	10.70	2	1,063	0.19%
2019/06/12	2	10.95	30	10.80	10.90	-28	1,067	-2.62%
2019/06/03	0	0.00	1	11.60	11.85	-1	996	-0.10%
2019/05/31	0	0.00	0	11.45	11.45	0	921	0.00%
2019/05/24	0	0.00	0	11.00	11.05	0	913	0.00%
2019/05/23	0	0.00	16	11.50	11.05	-16	991	-1.61%
2019/05/22	0	0.00	3.1	11.00	11.00	-3.1	908	-0.34%
2019/05/21	0	0.00	0.1	10.00	10.00	-0.1	811	-0.01%
2019/05/16	1	9.10	0	0.00	8.98	1	805	0.12%
2019/05/15	1	9.12	0	0.00	9.10	1	817	0.12%
2019/04/17	1	10.25	1	10.60	10.60	0	731	0.00%
2019/04/15	0	0.00	6	10.00	9.99	-6	688	-0.88%
2019/04/10	2	10.30	0	0.00	10.05	2	678	0.29%
2019/04/09	4	10.38	0	0.00	10.35	4	667	0.60%
2019/04/08	0	0.00	4	10.10	10.15	-4	666	-0.60%
2019/04/03	1	10.10	0	0.00	10.10	1	661	0.15%
2019/03/27	1	10.20	0.2	10.15	10.20	0.8	688	0.11%
2019/03/26	1	10.25	0	0.00	10.25	1	723	0.14%
2019/03/14	1	11.00	0	0.00	10.75	1	764	0.13%
2019/03/12	1	11.00	0	0.00	10.90	1	766	0.13%
2019/03/11	1	10.80	0	0.00	11.10	1	762	0.13%
2019/02/22	0	0.00	2.1	11.37	11.40	-2.1	666	-0.31%
2019/02/21	0	0.00	1.1	10.55	10.55	-1.1	550	-0.19%
2019/02/15	0	0.00	10	9.77	9.69	-10	516	-1.94%
2019/02/14	4	9.34	75	9.51	9.64	-71	507	-14.00%
2019/02/13	1	9.18	0	0.00	9.20	1	493	0.20%
2019/01/30	0	0.00	20	9.18	9.18	-20	488	-4.09%
2019/01/29	0	0.00	40	9.20	9.19	-40	487	-8.21%
2019/01/07	0	0.00	40	9.53	9.41	-40	553	-7.23%
2019/01/04	10	9.43	0	0.00	9.47	10	557	1.80%
2019/01/02	0	0.00	116	9.84	9.90	-116	576	-20.11%	大賣/鉅額交易
2018/12/28	1	9.90	0	0.00	9.90	1	577	0.17%
2018/12/27	1	9.91	0	0.00	9.87	1	584	0.17%
2018/12/26	1	9.98	0	0.00	9.90	1	578	0.17%
2018/12/25	3	9.96	0	0.00	9.98	3	577	0.52%
2018/12/24	1	10.05	0	0.00	10.05	1	575	0.17%
2018/12/22	5	10.11	0	0.00	10.10	5	574	0.87%
2018/12/21	21	10.07	0	0.00	10.10	21	574	3.66%
2018/12/20	43	10.49	0	10.30	10.40	43	546	7.87%
2018/12/19	10	10.23	3.1	10.29	10.80	7	523	1.33%
2018/12/18	64	10.13	0	10.10	10.15	64	489	13.07%
2018/12/17	97	10.33	1	10.21	10.40	96	484	19.81%
2018/12/14	38	9.60	0	10.00	10.00	38	459	8.26%
2018/12/13	7	9.53	1.1	9.56	9.58	6	441	1.35%
2018/12/06	0	0.00	1	9.10	8.90	-1	456	-0.22%
2018/12/04	1	9.40	0	0.00	9.32	1	475	0.21%
2018/11/29	0	0.00	49	9.45	9.37	-49	488	-10.03%
2018/11/28	29	9.11	0	0.00	9.35	29	485	5.97%
2018/11/27	20	8.80	0	0.00	8.87	20	488	4.10%
2018/11/19	10	8.78	0	0.00	8.77	10	513	1.95%
2018/11/08	0	0.00	1	8.90	8.87	-1	566	-0.18%
2018/11/06	1	8.73	0	0.00	8.80	1	618	0.16%
2018/11/05	1	8.95	0	0.00	8.78	1	651	0.15%
2018/11/02	5	8.99	0	0.00	8.99	5	662	0.76%
2018/10/31	5	8.51	0	0.00	8.51	5	678	0.74%
2018/10/05	0	0.00	0.1	10.90	10.80	-0.1	1,014	0.00%
2018/09/11	0	0.00	5	11.45	11.50	-5	1,170	-0.43%
2018/09/10	20	11.95	0	0.00	11.60	20	1,190	1.68%
2018/09/07	1	12.55	0.1	12.35	12.35	1	1,221	0.08%
2018/09/06	1	12.50	0.1	12.50	12.55	1	1,217	0.08%
2018/09/04	1	12.30	0	0.00	12.30	1	1,260	0.08%
2018/09/03	1	12.45	0	0.00	12.20	1	1,302	0.08%
2018/08/31	1	12.45	0	0.00	12.45	1	1,318	0.08%
2018/08/30	1	12.40	0	0.00	12.35	1	1,371	0.07%
2018/08/13	0	0.00	196	12.43	12.30	-196	2,638	-7.43%	大賣/鉅額交易
2018/08/10	9	13.31	265	13.00	12.90	-256	2,604	-9.83%	大賣/鉅額交易
2018/08/09	1	13.60	0	0.00	13.65	1	2,580	0.04%
2018/08/08	11	13.71	0	0.00	13.60	11	2,603	0.42%
2018/08/07	2	13.85	0	0.00	13.90	2	2,608	0.08%
2018/08/06	4	13.83	0	0.00	13.85	4	2,600	0.15%
2018/08/03	19	13.85	5	13.85	13.80	14	2,614	0.54%
2018/08/02	6	13.98	0	0.00	13.90	6	2,625	0.23%
2018/08/01	4	13.36	0	0.00	14.35	4	2,596	0.15%
2018/07/31	11	13.35	30	13.42	13.25	-19	2,561	-0.74%
2018/07/30	16	13.39	0	0.00	13.30	16	2,560	0.62%
2018/07/27	43	13.83	0	0.00	13.70	43	2,554	1.68%
2018/07/26	19	13.78	0	0.00	13.60	19	2,549	0.75%
2018/07/25	9	13.76	0	0.00	13.95	9	2,543	0.35%
2018/07/24	23	13.50	0.1	13.80	13.85	23	2,533	0.91%
2018/07/23	21	13.64	0	0.00	13.45	21	2,531	0.83%
2018/07/20	41	13.92	0	0.00	13.80	41	2,530	1.62%
2018/07/19	21	13.97	0	0.00	13.90	21	2,515	0.83%
2018/07/18	36	14.06	0	0.00	14.05	36	2,508	1.44%
2018/07/17	15	14.00	0	0.00	14.00	15	2,504	0.60%
2018/07/16	195	14.56	5.1	14.50	14.60	190	2,467	7.70%	大買/鉅額交易
2018/07/13	0	0.00	0.1	13.45	13.45	-0.1	2,337	0.00%
2018/07/09	0	0.00	0.1	12.45	12.45	-0.1	2,343	0.00%
2018/07/04	0	0.00	5	12.60	12.65	-5	2,348	-0.21%
2018/07/02	0	0.00	0.1	13.30	13.20	-0.1	2,338	0.00%
2018/06/29	0	0.00	3	13.00	13.15	-3	2,337	-0.13%
2018/06/28	0	0.00	0.1	13.05	13.10	-0.1	2,341	0.00%
2018/06/27	0	0.00	0.1	13.10	13.15	-0.1	2,352	0.00%
2018/06/25	5	13.15	0	0.00	13.10	5	2,345	0.21%
2018/06/22	0	0.00	0.8	13.45	13.45	-0.8	2,347	-0.03%
2018/06/21	0	0.00	2	13.70	13.60	-2	2,346	-0.09%
2018/06/20	2	14.35	320	13.50	13.60	-318	2,352	-13.52%	大賣/鉅額交易
2018/06/19	30	14.53	0	0.00	14.30	30	2,312	1.30%
2018/06/15	10	14.45	0.1	14.70	14.80	10	2,293	0.43%
2018/06/14	0	0.00	0.1	14.05	14.15	-0.1	2,251	0.00%
2018/06/13	10	14.10	0	0.00	14.00	10	2,246	0.45%
2018/06/12	10	14.35	0	0.00	14.20	10	2,234	0.45%
2018/06/11	23	14.21	0	0.00	14.10	23	2,217	1.04%
2018/06/08	47	14.68	0	0.00	14.60	47	2,191	2.14%
2018/06/07	20	14.84	0	0.00	14.80	20	2,186	0.91%
2018/06/06	20	14.90	0	0.00	15.10	20	2,157	0.93%
2018/06/05	0	0.00	2	14.65	14.70	-2	2,088	-0.10%
2018/06/04	150	14.95	0	0.00	14.70	150	2,062	7.27%	大買/鉅額交易
2018/06/01	1	14.20	32	14.44	14.30	-31	2,029	-1.53%
2018/05/31	30	14.93	521	14.87	14.70	-491	1,961	-25.03%	大賣/鉅額交易
2018/05/30	26	14.98	3.1	15.24	15.35	23	1,847	1.24%
2018/05/29	11	15.49	3.1	14.82	15.70	7.9	1,679	0.47%
2018/05/28	21	13.29	2.1	13.34	14.30	18.9	1,306	1.45%
2018/05/25	1	12.80	4.1	13.02	13.05	-3.1	1,166	-0.26%
2018/05/24	30	12.20	0	0.00	12.20	30	1,082	2.77%
2018/05/23	56	12.34	0	0.00	12.30	56	1,086	5.15%
2018/05/22	20	11.85	6.1	12.15	12.65	13.9	1,056	1.32%
2018/05/21	55	11.68	1	11.65	11.60	54	1,016	5.31%
2018/05/18	25	11.52	0	0.00	11.50	25	1,036	2.41%
2018/05/17	43	11.75	0	0.00	11.60	43	1,054	4.08%
2018/05/16	79	11.80	14	11.80	11.80	65	1,059	6.13%
2018/05/15	11	11.42	40	11.55	11.55	-29	1,050	-2.76%
2018/05/14	21	11.52	10	11.50	11.40	11	1,110	0.99%
2018/05/11	52	11.48	0	0.00	11.50	52	1,137	4.57%
2018/05/10	37	11.39	0	0.00	11.60	37	1,137	3.25%
2018/05/09	57	11.20	1.1	11.03	11.55	56	1,135	4.93%
2018/04/26	1	10.95	1	11.10	10.75	0	1,575	0.00%
2018/04/23	0	0.00	1	11.40	11.15	-1	1,660	-0.06%
2018/04/13	1	12.05	0	0.00	12.05	1	1,821	0.05%
2018/04/12	1	11.80	1	11.80	11.90	0	1,888	0.00%
2018/04/02	1	11.90	0	0.00	11.90	1	2,296	0.04%
2018/03/30	1	12.10	0	0.00	11.95	1	2,678	0.04%
2018/03/29	1	12.25	0	0.00	12.00	1	2,775	0.04%
2018/03/27	1	12.60	0	0.00	12.35	1	2,841	0.04%
2018/03/22	2	13.10	0	0.00	12.90	2	2,825	0.07%
2018/02/26	0	0.00	0.1	13.60	13.65	-0.1	3,398	0.00%
2018/02/23	1	13.95	0	0.00	13.75	1	3,459	0.03%
2018/02/22	0	0.00	2.1	13.80	13.70	-2.1	3,524	-0.06%
2018/02/21	0	0.00	0.1	14.40	13.60	-0.1	3,549	0.00%
2018/02/12	0	0.00	0.1	13.30	13.20	-0.1	3,570	0.00%
2018/02/09	0	0.00	0.1	13.45	13.35	-0.1	3,575	0.00%
2018/02/07	0	0.00	0.1	14.00	13.95	-0.1	3,590	0.00%
2018/01/30	1	15.70	0	0.00	15.70	1	3,919	0.03%
2018/01/29	0	0.00	3.1	16.05	16.15	-3.1	3,953	-0.08%
2018/01/24	1	15.50	2.1	15.50	15.45	-1.1	4,103	-0.03%
2018/01/23	0	0.00	0	15.75	15.85	0	4,214	0.00%
2018/01/22	0	0.00	0.1	15.80	15.90	-0.1	4,257	0.00%
2018/01/16	0	0.00	1	15.90	15.95	-1	4,929	-0.02%
2018/01/11	0	0.00	0	15.30	15.40	0	5,006	0.00%
2018/01/10	1	15.20	0	0.00	15.15	1	5,052	0.02%
2018/01/05	0	0.00	5.1	16.25	16.10	-5.1	5,345	-0.09%
2018/01/04	0	0.00	0.1	16.70	16.80	-0.1	5,258	0.00%
2018/01/03	5	15.40	0	0.00	15.50	5	5,045	0.10%
2018/01/02	10	15.45	0	0.00	15.45	10	5,017	0.20%