鈺創 (5351)-台新-台中券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
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(已收盤)

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

鈺創 (5351)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	6	34.26	34.50	-6	1,836	-0.33%
2024/11/21	5	33.80	2	33.90	33.80	3	1,835	0.16%
2024/11/20	0	0.00	66	33.71	33.65	-66	1,831	-3.60%
2024/11/19	0	0.00	86.6	34.18	34.40	-86.6	1,816	-4.77%
2024/11/18	1.3	34.53	2.6	34.77	34.35	-1.3	1,816	-0.07%
2024/11/15	1	35.30	5	35.79	35.35	-4	1,833	-0.22%
2024/11/14	3.1	35.23	0	0.00	34.55	3.1	1,836	0.17%
2024/11/13	0	0.00	3	36.53	36.50	-3	1,810	-0.17%
2024/11/12	2	37.08	18	37.41	36.90	-16	1,818	-0.88%
2024/11/11	0	0.00	1	38.20	37.95	-1	1,824	-0.05%
2024/11/08	7	38.44	10	38.92	38.10	-3	1,859	-0.16%
2024/11/07	1	38.90	101	38.70	38.80	-100	1,999	-5.00%	大賣/
2024/11/06	0	0.00	15	37.95	37.85	-15	1,999	-0.75%
2024/11/05	2	37.75	0	0.00	37.95	2	2,026	0.10%
2024/11/04	3	37.50	0	0.00	36.80	3	2,068	0.15%
2024/11/01	4.1	37.13	2	36.80	37.75	2.1	2,151	0.10%
2024/10/30	0.1	37.70	6	38.00	37.40	-5.9	2,207	-0.27%
2024/10/29	8.5	37.84	73	38.27	37.65	-64.5	2,226	-2.90%
2024/10/28	13	39.52	67	39.36	39.40	-54	2,208	-2.44%
2024/10/25	12	40.25	5	39.90	39.75	7	2,209	0.32%
2024/10/24	14	40.03	21	40.10	40.05	-7	2,208	-0.32%
2024/10/23	1	39.65	9	39.58	39.25	-8	2,166	-0.37%
2024/10/22	3	39.83	23	39.97	39.75	-20	2,174	-0.92%
2024/10/21	8	39.70	72	39.56	39.85	-64	2,183	-2.93%
2024/10/18	5	39.16	3	39.32	38.75	2	2,200	0.09%
2024/10/17	1	39.85	47	40.06	39.75	-46	2,206	-2.08%
2024/10/16	11	40.00	58	40.11	40.20	-47	2,196	-2.14%
2024/10/15	19	39.76	14	39.93	39.65	5	2,197	0.23%
2024/10/14	6	39.63	32.1	39.73	39.80	-26.1	2,194	-1.19%
2024/10/11	10	38.30	94	38.23	38.55	-84	2,173	-3.87%
2024/10/09	15	38.93	42	38.90	38.65	-27	2,167	-1.25%
2024/10/08	2	39.38	12	39.38	39.40	-10	2,190	-0.46%
2024/10/07	21	39.63	15	39.79	40.05	6	2,228	0.27%
2024/10/04	46	39.99	221	39.90	39.95	-175	2,188	-8.00%	大賣/鉅額交易
2024/10/01	4	38.26	30	38.39	38.80	-26	2,036	-1.28%
2024/09/30	5.1	37.48	2	37.35	37.35	3.1	2,000	0.15%
2024/09/27	2	38.33	3	38.35	37.95	-1	2,026	-0.05%
2024/09/26	21	38.09	5.1	37.76	37.80	15.9	2,042	0.78%
2024/09/25	21	37.10	15.3	37.87	37.75	5.7	2,033	0.28%
2024/09/24	10	36.68	0	0.00	36.15	10	2,033	0.49%
2024/09/23	222	36.64	2	37.10	36.60	220	2,090	10.52%	大買/鉅額交易
2024/09/20	9	36.97	13	36.62	36.35	-4	2,181	-0.18%
2024/09/19	22	36.17	22	36.40	36.70	0	2,261	0.00%
2024/09/18	2	36.48	1	35.95	35.95	1	2,375	0.04%
2024/09/16	0	0.00	2	37.05	37.05	-2	2,425	-0.08%
2024/09/13	17	36.31	20.1	36.47	36.40	-3.1	2,538	-0.12%
2024/09/12	52	36.11	2	36.18	36.25	50	2,632	1.90%
2024/09/10	5	36.07	3	35.73	35.60	2	2,783	0.07%
2024/09/06	2	36.00	7	36.10	35.95	-5	2,891	-0.17%
2024/09/05	2	36.98	2	36.75	35.95	0	2,956	0.00%
2024/09/04	7	36.13	7.1	36.27	36.10	-0.1	3,007	0.00%
2024/09/03	7	38.39	5	38.44	38.10	2	3,001	0.07%
2024/09/02	9	39.24	3	39.02	39.00	6	3,027	0.20%
2024/08/30	6.1	39.19	29	39.16	39.30	-22.9	3,053	-0.75%
2024/08/29	1	38.80	24	38.90	38.90	-23	3,086	-0.75%
2024/08/28	1	39.30	0.1	39.60	39.25	0.9	3,109	0.03%
2024/08/27	4	39.76	0.3	39.70	39.55	3.8	3,156	0.12%
2024/08/26	2	40.10	10	40.79	40.20	-8	3,188	-0.25%
2024/08/23	1.3	39.08	9	39.12	39.15	-7.8	3,227	-0.24%
2024/08/22	3	40.17	0	0.00	39.70	3	3,389	0.09%
2024/08/21	1	39.90	0	0.00	39.95	1	3,557	0.03%
2024/08/20	1	40.05	4	40.26	40.05	-3	3,590	-0.08%
2024/08/19	1	39.00	13	39.81	40.00	-12	3,634	-0.33%
2024/08/16	3	39.27	30	39.28	39.10	-27	3,855	-0.70%
2024/08/15	1.3	38.96	16	38.93	39.05	-14.8	3,887	-0.38%
2024/08/14	61	39.42	57.6	38.96	39.15	3.4	4,030	0.08%
2024/08/13	2	38.83	0	0.00	38.80	2	4,144	0.05%
2024/08/12	4	39.26	3.1	39.19	39.30	0.9	4,528	0.02%
2024/08/09	15	38.63	52	38.43	38.10	-37	4,519	-0.82%
2024/08/08	6	37.59	6	37.53	37.60	0	4,435	0.00%
2024/08/07	3	36.70	13	37.37	38.05	-10	4,442	-0.23%
2024/08/06	13	34.88	3	34.23	35.60	10	4,447	0.22%
2024/08/05	7.3	36.40	16	35.86	35.60	-8.7	4,543	-0.19%
2024/08/02	20.4	40.11	4	40.43	39.50	16.4	4,466	0.37%
2024/08/01	7	41.70	20	42.07	41.95	-13	4,437	-0.29%
2024/07/31	4	41.70	0	41.55	41.25	3.9	4,426	0.09%
2024/07/30	1	40.60	52.5	40.63	41.60	-51.5	4,429	-1.16%
2024/07/29	12	41.77	18	41.16	40.85	-6	4,424	-0.14%
2024/07/26	6.5	42.49	2	42.23	42.30	4.5	4,407	0.10%
2024/07/23	31.5	43.81	5	43.74	43.70	26.5	4,422	0.60%
2024/07/22	5.1	43.72	5	43.38	43.70	0.1	4,433	0.00%
2024/07/19	6.5	44.94	13	44.78	44.65	-6.6	4,427	-0.15%
2024/07/18	2.3	46.17	0	0.00	45.60	2.3	4,477	0.05%
2024/07/17	1	46.90	1	46.90	46.90	0	4,532	0.00%
2024/07/16	5.2	47.30	1	47.80	47.00	4.2	4,572	0.09%
2024/07/15	13	47.45	1	47.35	47.25	12	4,634	0.26%
2024/07/12	3	48.05	0	0.00	47.80	3	4,639	0.06%
2024/07/11	11.6	48.48	38	48.62	48.20	-26.4	4,654	-0.57%
2024/07/10	8	48.68	6	48.45	48.35	2	4,737	0.04%
2024/07/09	17	50.47	3	49.20	49.10	14	4,809	0.29%
2024/07/08	16	50.14	4	50.00	50.30	12	5,143	0.23%
2024/07/05	6	50.25	7.2	50.30	50.20	-1.2	5,176	-0.02%
2024/07/04	4	49.75	6	49.40	49.10	-2	5,326	-0.04%
2024/07/03	6	49.36	3	49.43	49.35	3	5,348	0.06%
2024/07/02	6	48.65	16	49.31	48.40	-10	5,351	-0.19%
2024/07/01	2.3	49.81	0	0.00	49.20	2.3	5,368	0.04%
2024/06/28	2	49.60	6.1	49.89	50.40	-4.1	5,416	-0.08%
2024/06/27	12	49.53	4	49.60	49.25	8	5,561	0.14%
2024/06/26	21.6	50.70	9	51.14	50.40	12.5	5,549	0.23%
2024/06/25	41.2	52.06	8	52.19	51.80	33.2	5,502	0.60%
2024/06/24	18	52.96	75.1	53.13	53.40	-57.1	5,494	-1.04%
2024/06/21	11	52.37	17	52.36	52.20	-6	5,499	-0.11%
2024/06/20	13.1	52.28	16.3	52.28	52.50	-3.2	5,522	-0.06%
2024/06/19	17	51.76	10.2	51.34	50.70	6.8	5,483	0.12%
2024/06/18	21.9	52.64	30	52.76	52.80	-8.1	5,472	-0.15%
2024/06/17	4.3	52.31	40.3	52.15	52.60	-36	5,428	-0.66%
2024/06/14	1	52.60	16	52.25	51.80	-15	5,406	-0.28%
2024/06/13	6	52.43	60.1	52.11	52.40	-54.1	5,377	-1.01%
2024/06/12	16	52.31	5	52.20	51.50	11	5,338	0.21%
2024/06/11	2.3	51.40	6	51.28	51.40	-3.7	5,317	-0.07%
2024/06/07	2	49.75	2	49.73	50.00	0	5,320	0.00%
2024/06/06	4.3	48.91	16	50.16	48.95	-11.7	5,340	-0.22%
2024/06/05	1.3	50.64	11.2	50.95	50.00	-9.9	5,351	-0.19%
2024/06/04	7.2	51.53	4	51.33	50.80	3.2	5,383	0.06%
2024/06/03	13	51.48	16.2	51.66	51.40	-3.2	5,424	-0.06%
2024/05/31	16	51.78	8	52.21	51.10	8	5,466	0.15%
2024/05/30	12	52.01	0	0.00	51.60	12	5,525	0.22%
2024/05/29	20	52.78	34	52.70	52.20	-14	5,610	-0.25%
2024/05/28	44.1	52.88	26.5	53.04	53.30	17.6	5,658	0.31%
2024/05/27	13.2	52.49	17	52.40	52.90	-3.8	5,725	-0.07%
2024/05/24	7	50.70	7	50.74	50.60	0	5,905	0.00%
2024/05/23	11.1	50.92	33	51.10	50.80	-21.9	6,042	-0.36%
2024/05/22	71	52.32	58	52.43	51.70	13	6,080	0.21%
2024/05/21	5	50.13	4	50.28	50.90	1	5,927	0.02%
2024/05/20	9	50.44	8	49.69	49.45	1	5,953	0.02%
2024/05/17	14.3	50.09	118.1	49.99	49.85	-103.8	6,073	-1.71%	大賣/鉅額交易
2024/05/16	190.2	50.12	64.8	50.56	50.90	125.4	5,997	2.09%	大買/鉅額交易
2024/05/15	0	0.00	3	48.10	47.75	-3	5,717	-0.05%
2024/05/14	3	46.72	6.3	47.76	47.75	-3.3	5,735	-0.06%
2024/05/13	14.3	45.27	1.1	45.50	45.60	13.2	5,841	0.23%
2024/05/10	13.1	44.84	19.1	44.48	45.35	-6	5,894	-0.10%
2024/05/09	63	45.38	62	45.65	44.50	1	5,900	0.02%
2024/05/08	9	47.98	2	48.08	48.05	7	5,798	0.12%
2024/05/07	20	48.35	15	48.37	48.00	5	5,832	0.09%
2024/05/06	13	48.30	6	48.39	48.30	7	5,826	0.12%
2024/05/03	18.1	48.10	0	0.00	47.60	18.1	5,841	0.31%
2024/05/02	32.2	47.97	4	48.01	47.80	28.2	5,913	0.48%
2024/04/30	16	48.17	1	47.90	47.90	15	5,986	0.25%
2024/04/29	20	48.24	17	48.23	48.55	3	6,094	0.05%
2024/04/26	1.2	47.68	1	47.50	47.45	0.1	6,198	0.00%
2024/04/25	4	47.94	3	47.52	47.55	1	6,268	0.02%
2024/04/24	54.1	48.87	8	48.79	48.20	46.1	6,378	0.72%
2024/04/23	15.3	47.39	9	46.89	47.00	6.3	6,497	0.10%
2024/04/22	19.1	46.10	9	48.11	44.05	10.1	6,937	0.15%
2024/04/19	12	46.38	3	45.33	45.50	9	7,481	0.12%
2024/04/18	4.3	48.22	5	48.16	48.20	-0.7	7,501	-0.01%
2024/04/17	8.5	48.44	3	48.58	48.50	5.5	7,725	0.07%
2024/04/16	10.6	48.36	19.3	48.26	47.60	-8.8	7,773	-0.11%
2024/04/15	36.1	51.01	41	50.73	50.20	-4.9	7,719	-0.06%
2024/04/12	120.1	53.71	116	53.45	53.00	4.1	7,663	0.05%	大買/大賣/
2024/04/11	34.8	52.50	12	52.53	52.40	22.8	7,305	0.31%
2024/04/10	69	53.44	76.3	53.71	52.50	-7.3	7,296	-0.10%
2024/04/09	6	52.32	6	52.00	52.40	0	7,184	0.00%
2024/04/08	6	52.05	2.2	52.10	51.80	3.9	7,232	0.05%
2024/04/03	12.2	52.54	8.1	52.66	52.10	4.1	7,337	0.06%
2024/04/02	20.1	53.01	20	52.70	52.80	0.1	7,671	0.00%
2024/04/01	35.3	53.05	19.3	52.63	52.90	16	7,783	0.21%
2024/03/29	10	51.52	9	51.90	50.80	1	7,734	0.01%
2024/03/28	1	51.10	2	51.65	50.90	-1	7,748	-0.01%
2024/03/27	11	52.15	6.1	52.28	52.00	4.9	7,800	0.06%
2024/03/26	11.1	51.68	18	51.92	52.00	-6.9	7,791	-0.09%
2024/03/25	9	51.11	11	51.43	51.70	-2	7,732	-0.03%
2024/03/22	12	51.04	8.3	51.06	50.40	3.7	7,963	0.05%
2024/03/21	15	50.29	15	50.39	50.50	0	8,142	0.00%
2024/03/20	10	49.78	7	49.14	50.20	3	8,284	0.04%
2024/03/19	3	48.75	2	48.75	48.60	1	8,636	0.01%
2024/03/18	3.3	48.51	8	48.29	48.60	-4.7	8,724	-0.05%
2024/03/15	1	48.45	4	48.51	48.45	-3	8,966	-0.03%
2024/03/14	7	48.83	18	49.25	49.35	-11	9,565	-0.11%
2024/03/13	10	49.71	16.2	49.51	49.05	-6.2	10,178	-0.06%
2024/03/12	4	50.93	3.1	50.83	51.00	0.9	10,233	0.01%
2024/03/11	19.1	50.86	10.3	50.58	51.00	8.8	10,345	0.08%
2024/03/08	12.1	48.86	26	49.11	49.00	-13.9	10,442	-0.13%
2024/03/07	7.1	49.94	12	49.87	49.50	-4.9	10,625	-0.05%
2024/03/06	7	50.89	2	50.70	50.60	5	10,930	0.05%
2024/03/05	11.2	51.85	22	51.76	51.40	-10.8	11,163	-0.10%
2024/03/04	28	53.61	20	53.92	52.70	8	11,588	0.07%
2024/03/01	16	53.79	15.1	53.81	52.80	0.9	12,189	0.01%
2024/02/29	31.2	53.76	28.2	54.59	53.80	3	12,476	0.02%
2024/02/27	65.2	54.20	68.3	53.76	54.00	-3.1	13,345	-0.02%
2024/02/26	35	52.91	27.6	53.13	53.50	7.4	14,202	0.05%
2024/02/23	2.1	51.69	9	51.84	51.30	-6.9	14,639	-0.05%
2024/02/22	11.1	52.74	10	52.55	52.10	1.1	15,525	0.01%
2024/02/21	16.1	52.52	25	52.52	52.30	-8.9	15,791	-0.06%
2024/02/20	86.7	52.87	63	52.84	52.60	23.7	15,766	0.15%
2024/02/19	9	50.78	7	51.14	51.30	2	15,552	0.01%
2024/02/16	13.5	50.51	21	50.90	50.80	-7.5	15,717	-0.05%
2024/02/15	6	48.51	6	48.45	48.55	0	15,673	0.00%
2024/02/05	24.4	48.67	18	48.27	48.00	6.4	15,706	0.04%
2024/02/02	11.1	50.85	16.6	50.68	50.30	-5.5	15,581	-0.04%
2024/02/01	6.1	50.80	11	50.84	50.80	-4.9	15,532	-0.03%
2024/01/31	3.6	51.50	1	51.20	51.20	2.6	15,580	0.02%
2024/01/30	10	51.43	7.7	51.31	51.30	2.3	15,725	0.01%
2024/01/29	12.3	51.79	1	51.70	51.90	11.3	15,783	0.07%
2024/01/26	46	51.38	26	51.57	51.30	20	15,783	0.13%
2024/01/25	4.3	51.85	25	52.02	51.50	-20.7	15,778	-0.13%
2024/01/24	7	53.20	6.4	53.30	52.60	0.6	15,725	0.00%
2024/01/23	32	54.05	8	54.07	53.70	24	15,682	0.15%
2024/01/22	24.3	53.71	12	53.38	54.20	12.3	15,614	0.08%
2024/01/19	16	52.39	17.3	52.86	52.20	-1.3	15,520	-0.01%
2024/01/18	40	52.77	27	53.00	52.40	13	15,507	0.08%
2024/01/17	36	53.44	23.1	53.39	53.50	12.9	15,608	0.08%
2024/01/16	94.3	55.21	83.2	55.28	54.30	11.2	15,416	0.07%
2024/01/15	73.2	55.81	147.2	55.37	57.20	-74.1	14,896	-0.50%	大賣/
2024/01/12	28	53.21	45.1	53.22	52.90	-17.1	14,331	-0.12%
2024/01/11	42	53.55	35.5	53.50	53.20	6.5	14,254	0.05%
2024/01/10	21	51.92	50	51.63	52.00	-29	14,077	-0.21%
2024/01/09	35.6	51.50	12.1	51.42	51.20	23.5	14,025	0.17%
2024/01/08	8	52.41	13	52.19	51.60	-5	13,983	-0.04%
2024/01/05	25	51.56	20	51.50	51.70	5	13,948	0.04%
2024/01/04	37	50.81	25.1	50.78	50.60	11.9	13,983	0.08%
2024/01/03	18.1	51.76	29.7	51.67	51.20	-11.6	14,039	-0.08%
2024/01/02	3	52.60	9.1	52.87	52.50	-6.1	14,051	-0.04%
2023/12/29	41	53.88	82	53.87	54.00	-41	13,970	-0.29%
2023/12/28	65.3	54.08	83	54.12	53.80	-17.7	13,852	-0.13%
2023/12/27	55.8	52.87	30.3	52.68	53.20	25.5	13,525	0.19%
2023/12/26	35	51.93	22	52.00	51.60	13	13,390	0.10%
2023/12/25	9	51.32	7	50.71	50.80	2	13,279	0.02%
2023/12/22	46	51.43	31.1	51.25	51.10	14.9	13,230	0.11%
2023/12/21	14	50.71	3.5	50.80	50.70	10.5	13,182	0.08%
2023/12/20	8	51.45	17.1	51.09	51.00	-9.1	13,115	-0.07%
2023/12/19	39.4	51.98	18	51.01	51.00	21.4	13,050	0.16%
2023/12/18	14.2	53.02	26	52.98	53.50	-11.8	12,753	-0.09%
2023/12/15	18	53.29	24	53.31	52.50	-6	12,512	-0.05%
2023/12/14	47.2	54.30	33.2	55.09	53.20	14	12,311	0.11%
2023/12/13	31	53.40	22	53.36	53.60	9	11,917	0.08%
2023/12/12	57.2	53.94	80.3	53.50	53.30	-23.1	11,899	-0.19%
2023/12/11	245	54.95	209.2	54.77	53.90	35.9	11,702	0.31%	大買/大賣/
2023/12/08	149.5	53.54	116.5	53.43	53.80	33	11,084	0.30%	大買/大賣/
2023/12/07	15	49.99	20	50.62	49.80	-5	10,438	-0.05%
2023/12/06	26	51.33	21.4	50.88	51.00	4.6	10,354	0.04%
2023/12/05	42.3	50.21	11.1	50.47	50.00	31.2	10,287	0.30%
2023/12/04	38.2	51.82	21.6	51.82	51.10	16.5	10,257	0.16%
2023/12/01	84.1	53.92	98.7	53.51	52.80	-14.6	10,127	-0.14%
2023/11/30	49	53.35	33	53.51	53.10	16	9,951	0.16%
2023/11/29	152.2	52.68	144.6	52.64	53.80	7.6	9,716	0.08%	大買/大賣/
2023/11/28	237.4	52.30	230.1	52.27	52.60	7.3	9,245	0.08%	大買/大賣/
2023/11/27	57.8	51.29	68	51.68	50.40	-10.2	8,622	-0.12%
2023/11/24	231.4	54.03	213.1	54.05	53.50	18.4	8,249	0.22%	大買/大賣/
2023/11/22	87.4	49.58	138.5	49.79	50.20	-51.2	5,951	-0.86%	大賣/
2023/11/21	331.8	49.88	233.1	49.56	48.20	98.7	5,352	1.84%	大買/大賣/
2023/11/20	43	46.22	86.3	46.93	47.95	-43.3	4,382	-0.99%
2023/11/17	4	43.93	9	43.76	43.60	-5	4,030	-0.12%
2023/11/16	1	43.70	7.5	43.86	43.50	-6.5	3,995	-0.16%
2023/11/15	16.9	44.39	70.3	44.62	43.95	-53.4	3,944	-1.35%
2023/11/14	30	43.77	32.3	43.75	43.95	-2.3	3,733	-0.06%
2023/11/13	10	43.55	15.7	43.58	44.00	-5.7	3,665	-0.15%
2023/11/10	8	42.83	11	42.72	42.45	-3	3,600	-0.08%
2023/11/09	2	42.80	3.1	42.65	42.60	-1.1	3,570	-0.03%
2023/11/08	22.4	43.04	7.1	42.79	42.90	15.3	3,588	0.43%
2023/11/07	63	44.04	19.5	43.91	43.95	43.5	3,510	1.24%
2023/11/06	11	43.41	19	42.84	43.60	-8	3,345	-0.24%
2023/11/03	11	42.16	7	41.83	41.70	4	3,265	0.12%
2023/11/02	21	42.16	17	42.25	42.15	4	3,269	0.12%
2023/11/01	8	41.33	7	41.71	41.40	1	3,258	0.03%
2023/10/31	13	41.92	11	41.22	40.80	2	3,246	0.06%
2023/10/30	5	42.58	18	42.43	42.30	-13	3,253	-0.40%
2023/10/27	15.7	41.84	6	41.93	41.25	9.7	3,223	0.30%
2023/10/26	35.5	42.63	15.4	42.88	41.80	20.1	3,250	0.62%
2023/10/25	37.2	43.91	67.3	43.18	43.85	-30.1	3,251	-0.93%
2023/10/23	2	41.20	4	41.14	41.15	-2	3,448	-0.06%
2023/10/20	5	40.71	9.3	41.07	41.25	-4.3	3,501	-0.12%
2023/10/19	17	41.86	11	41.87	41.90	6	3,520	0.17%
2023/10/18	14	42.62	12	42.83	42.20	2	3,518	0.06%
2023/10/17	16.4	42.69	21	42.84	42.30	-4.6	3,517	-0.13%
2023/10/16	4	42.28	1	42.00	42.10	3	3,665	0.08%
2023/10/13	32	43.37	33	43.52	43.15	-1	3,695	-0.03%
2023/10/12	95	43.82	106	43.82	43.75	-11	3,758	-0.29%	大賣/
2023/10/11	19.9	42.82	5.1	42.51	42.05	14.9	3,735	0.40%
2023/10/06	4.2	42.18	14.1	42.48	43.45	-9.9	3,671	-0.27%
2023/10/05	6	41.77	6	42.00	41.35	0	3,598	0.00%
2023/10/04	16	41.76	6	42.24	41.55	10	3,606	0.28%
2023/10/03	19.2	42.51	30	42.66	42.05	-10.8	3,598	-0.30%
2023/10/02	7.1	41.67	0	0.00	41.60	7.1	3,557	0.20%
2023/09/28	1	40.95	4.2	40.73	40.05	-3.2	3,522	-0.09%
2023/09/27	0	0.00	1	39.35	39.80	-1	3,515	-0.03%
2023/09/26	1	40.20	2	40.43	40.00	-1	3,531	-0.03%
2023/09/21	0	42.20	0	0.00	41.90	0	3,526	0.00%
2023/09/20	0	0.00	14	42.57	42.40	-14	3,521	-0.40%
2023/09/19	1.1	42.79	1	43.40	42.65	0.1	3,549	0.00%
2023/09/18	0	0.00	30	43.73	43.15	-30	3,554	-0.84%
2023/09/15	55.1	44.14	38	43.91	43.95	17.1	3,572	0.48%
2023/09/14	13.1	43.31	8	43.05	43.25	5.1	3,515	0.14%
2023/09/13	3	42.00	1	42.20	41.50	2	3,505	0.06%
2023/09/12	2	42.05	0	0.00	42.00	2	3,582	0.06%
2023/09/11	1	41.90	0	0.00	41.80	1	3,617	0.03%
2023/09/08	16	43.25	19	43.04	42.35	-3	3,684	-0.08%
2023/09/07	15	43.93	31.2	44.40	44.10	-16.2	3,710	-0.44%
2023/09/06	18.3	44.29	9	43.84	43.50	9.3	3,614	0.26%
2023/09/05	42	43.82	14	43.73	43.40	28	3,523	0.79%
2023/09/04	3.3	41.92	2	42.40	42.40	1.3	3,340	0.04%
2023/09/01	4	41.45	0	0.00	41.15	4	3,293	0.12%
2023/08/31	7	42.04	17	42.03	41.35	-10	3,266	-0.31%
2023/08/30	10	41.06	0.1	40.48	40.70	9.9	3,207	0.31%
2023/08/29	3	39.85	23.2	39.68	39.65	-20.2	3,229	-0.63%
2023/08/28	1	38.90	15	38.95	38.95	-14	3,278	-0.43%
2023/08/25	2.2	39.58	3	38.73	39.00	-0.8	3,489	-0.02%
2023/08/24	7	39.07	2	39.10	38.95	5	3,530	0.14%
2023/08/23	0	0.00	1	39.25	38.95	-1	3,612	-0.03%
2023/08/22	7	39.34	5	38.90	38.90	2	3,634	0.06%
2023/08/21	4	39.55	1.1	39.70	39.50	2.9	3,662	0.08%
2023/08/18	5	39.55	5	39.85	39.85	0	3,675	0.00%
2023/08/17	0	0.00	3	40.17	40.20	-3	3,728	-0.08%
2023/08/16	2	38.60	3	39.27	39.70	-1	3,749	-0.03%
2023/08/15	1.2	38.93	10	39.10	39.10	-8.8	3,762	-0.23%
2023/08/14	8	38.61	6.5	38.30	38.20	1.5	3,789	0.04%
2023/08/11	0	0.00	1	40.35	40.25	-1	3,911	-0.03%
2023/08/10	6	40.58	24	40.20	40.25	-18	3,960	-0.45%
2023/08/09	6.1	41.15	10	40.84	40.90	-3.9	3,957	-0.10%
2023/08/08	15	42.08	6	41.74	41.60	9	3,959	0.23%
2023/08/07	2	41.40	0	0.00	41.95	2	3,956	0.05%
2023/08/04	2	41.05	1	41.10	40.90	1	3,960	0.03%
2023/08/02	4	41.83	4	41.08	41.15	0	3,987	0.00%
2023/08/01	3.3	42.40	53	42.43	42.25	-49.7	3,964	-1.26%
2023/07/31	6	43.07	2	43.43	42.65	4	3,998	0.10%
2023/07/28	58	44.44	12	44.27	44.00	46	3,989	1.15%
2023/07/27	153.2	44.84	115.9	45.24	45.00	37.3	3,924	0.95%	大買/大賣/
2023/07/26	222.2	44.08	246.2	43.70	43.70	-24	3,610	-0.67%	大買/大賣/
2023/07/25	48	43.64	44.2	43.78	42.60	3.8	3,529	0.11%
2023/07/24	25	43.17	19.5	42.97	43.25	5.5	3,515	0.16%
2023/07/21	6.1	42.69	5	42.89	42.70	1.1	3,497	0.03%
2023/07/20	35.5	43.57	42.2	43.77	43.35	-6.7	3,532	-0.19%
2023/07/19	71.9	43.19	58	43.36	43.20	13.9	3,479	0.40%
2023/07/18	12	41.49	8	41.54	41.50	4	3,366	0.12%
2023/07/17	28	41.54	10.2	41.55	42.10	17.8	3,377	0.53%
2023/07/14	12.5	41.83	4	41.83	42.05	8.5	3,321	0.26%
2023/07/13	5	40.77	8	40.46	40.60	-3	3,311	-0.09%
2023/07/12	1.5	41.02	31	40.47	40.10	-29.5	3,328	-0.89%
2023/07/11	0	0.00	8	40.61	40.60	-8	3,377	-0.24%
2023/07/10	2	40.80	0	0.00	40.60	2	3,564	0.06%
2023/07/07	8	40.86	10.1	40.86	40.90	-2.1	3,764	-0.06%
2023/07/06	5.2	41.87	3.2	41.90	41.80	1.9	3,989	0.05%
2023/07/05	2	42.10	6	42.08	42.00	-4	4,029	-0.10%
2023/07/04	6	41.93	1	41.90	41.90	5	4,106	0.12%
2023/07/03	0	0.00	5	42.40	42.25	-5	4,136	-0.12%
2023/06/30	2.5	41.88	15	42.22	42.35	-12.5	4,395	-0.28%
2023/06/29	6	42.46	3	42.85	42.15	3	4,523	0.07%
2023/06/28	2.1	41.92	4	42.06	41.70	-1.9	4,534	-0.04%
2023/06/27	4	41.99	7	41.81	41.65	-3	4,594	-0.07%
2023/06/26	15	42.90	16	42.71	42.65	-1	4,655	-0.02%
2023/06/21	6	44.09	7.3	43.68	43.70	-1.3	4,823	-0.03%
2023/06/20	12	44.79	14	44.81	44.55	-2	5,025	-0.04%
2023/06/19	6	44.78	6	44.63	44.45	0	5,051	0.00%
2023/06/16	20	46.03	16.2	45.75	45.60	3.8	5,065	0.08%
2023/06/15	9	45.48	17	45.58	45.50	-8	5,010	-0.16%
2023/06/14	29.5	45.67	29	45.50	45.45	0.5	4,990	0.01%
2023/06/13	55	44.72	34.6	44.72	44.95	20.4	4,966	0.41%
2023/06/12	5	43.41	6.2	43.43	43.40	-1.3	4,893	-0.03%
2023/06/09	8	44.09	56	44.03	44.20	-48	4,924	-0.97%
2023/06/08	28.1	43.60	20	43.29	43.20	8.1	4,968	0.16%
2023/06/07	9	43.97	5.4	44.07	44.20	3.6	5,035	0.07%
2023/06/06	7	43.96	2	43.40	43.40	5	5,144	0.10%
2023/06/05	6.2	44.67	22.2	44.42	44.55	-16	5,204	-0.31%
2023/06/02	25	44.48	4	44.43	43.75	21	5,230	0.40%
2023/06/01	13	44.60	6	44.34	44.15	7	5,248	0.13%
2023/05/31	88.1	45.35	81	46.31	45.30	7	5,333	0.13%
2023/05/30	9	43.74	5	43.67	43.90	4	5,180	0.08%
2023/05/29	13	43.78	38	44.14	44.30	-25	5,156	-0.48%
2023/05/26	8	43.11	12	42.81	42.30	-4	5,175	-0.08%
2023/05/25	12	43.42	11	43.17	42.95	1	5,220	0.02%
2023/05/24	2	42.90	2	42.90	42.90	0	5,232	0.00%
2023/05/23	10	43.38	8	43.22	43.15	2	5,274	0.04%
2023/05/22	2	42.58	6	42.60	42.70	-4	5,305	-0.08%
2023/05/19	13	42.26	9	42.11	41.70	4	5,344	0.07%
2023/05/18	14	42.77	17	42.67	42.35	-3	5,411	-0.06%
2023/05/17	23.2	42.78	52.7	42.80	42.70	-29.5	5,412	-0.54%
2023/05/16	127	41.74	102	41.94	41.95	25	5,321	0.47%	大買/大賣/
2023/05/15	1.1	40.12	0	40.65	40.05	1.1	5,302	0.02%
2023/05/12	1	39.90	11	40.78	40.95	-10	5,382	-0.19%
2023/05/11	10	40.68	12.1	39.86	39.80	-2.1	5,460	-0.04%
2023/05/10	3.1	40.25	6.1	40.17	40.55	-3.1	5,578	-0.06%
2023/05/09	20.2	40.61	2	40.33	40.30	18.2	5,652	0.32%
2023/05/08	0.3	41.22	13.1	40.86	40.75	-12.8	5,775	-0.22%
2023/05/05	17	40.96	4	40.65	40.55	13	6,488	0.20%
2023/05/04	32.2	41.07	6.1	41.04	41.00	26.1	6,814	0.38%
2023/05/03	1.3	42.58	0.2	42.55	42.05	1.1	6,917	0.02%
2023/05/02	1.1	43.40	3.1	43.42	43.25	-2	7,043	-0.03%
2023/04/28	6	43.10	5	43.12	43.05	1	7,117	0.01%
2023/04/27	10	41.88	14	41.86	41.85	-4	7,096	-0.06%
2023/04/26	14.1	40.96	28	40.63	41.40	-13.9	7,073	-0.20%
2023/04/25	37.6	42.64	9	42.01	41.55	28.6	7,110	0.40%
2023/04/24	9.1	44.01	3	44.08	43.55	6.1	7,090	0.09%
2023/04/21	34	44.61	14	44.71	44.25	20	7,131	0.28%
2023/04/20	14	45.89	20.1	45.65	45.55	-6.1	7,194	-0.08%
2023/04/19	3	46.37	17	46.31	46.25	-14	7,245	-0.19%
2023/04/18	7.1	46.90	5.6	46.97	46.25	1.5	7,313	0.02%
2023/04/17	11	46.65	11	46.61	46.55	0	7,442	0.00%
2023/04/14	19.1	47.30	5	46.98	46.75	14.1	7,485	0.19%
2023/04/13	64.1	47.98	27	48.31	47.15	37.1	7,464	0.50%
2023/04/12	46	48.73	72.9	48.95	49.45	-26.9	7,295	-0.37%
2023/04/11	112	48.08	163.9	48.21	48.40	-51.9	7,151	-0.73%	大買/大賣/
2023/04/10	4	46.78	8	46.61	46.45	-4	7,133	-0.06%
2023/04/07	19	47.79	21	47.82	47.25	-2	7,124	-0.03%
2023/04/06	10.6	47.08	6.8	47.24	47.05	3.7	7,073	0.05%
2023/03/31	75.8	47.63	47	47.62	47.40	28.8	7,123	0.40%
2023/03/30	24	46.69	41.5	46.56	46.60	-17.5	6,883	-0.25%
2023/03/29	11	45.24	7	45.41	45.30	4	6,775	0.06%
2023/03/28	10	45.71	1.3	45.32	45.00	8.7	6,792	0.13%
2023/03/27	15.5	47.58	24	47.24	46.40	-8.5	6,758	-0.13%
2023/03/24	33.4	47.61	68.6	47.62	47.55	-35.2	6,749	-0.52%
2023/03/23	87.4	46.39	53	46.21	47.25	34.4	6,585	0.52%
2023/03/22	6	44.83	4	44.63	44.60	2	6,383	0.03%
2023/03/21	9	44.13	10	44.38	44.50	-1	6,379	-0.02%
2023/03/20	15	42.80	35.2	42.77	43.75	-20.2	6,379	-0.32%
2023/03/17	14.1	42.46	15	42.64	42.40	-0.9	6,415	-0.01%
2023/03/16	17.4	42.97	17.2	43.05	42.20	0.1	6,449	0.00%
2023/03/15	15	44.28	7	44.10	43.55	8	6,491	0.12%
2023/03/14	8.1	43.76	11	43.98	43.75	-2.9	6,575	-0.04%
2023/03/13	11.1	44.47	7	44.37	44.80	4.1	6,666	0.06%
2023/03/10	17.2	45.97	20.3	46.10	45.50	-3.1	6,818	-0.05%
2023/03/09	14.1	48.60	44	48.57	47.50	-29.9	7,277	-0.41%
2023/03/08	22	48.59	18	48.55	48.35	4	7,514	0.05%
2023/03/07	40.5	48.38	10.2	48.47	48.35	30.3	7,530	0.40%
2023/03/06	14	48.36	47.1	48.27	48.10	-33.1	7,537	-0.44%
2023/03/03	51	48.04	17.2	48.00	48.05	33.8	7,607	0.44%
2023/03/02	14	47.38	8.2	47.38	47.15	5.9	7,653	0.08%
2023/03/01	11	46.81	9.1	46.82	46.95	1.9	7,783	0.02%
2023/02/24	36.1	47.54	37	48.10	47.20	-0.9	8,332	-0.01%
2023/02/23	24	47.92	25.3	47.86	48.00	-1.3	8,294	-0.02%
2023/02/22	17.1	46.82	16.2	46.82	47.00	0.9	8,496	0.01%
2023/02/21	31	47.89	13.1	48.02	47.75	17.9	8,597	0.21%
2023/02/20	40	48.04	27.1	48.12	47.80	12.9	8,852	0.15%
2023/02/17	22	47.50	20	47.56	47.75	2	8,914	0.02%
2023/02/16	20	47.27	28	46.93	47.70	-8	8,979	-0.09%
2023/02/15	37.3	46.10	51.1	45.88	45.85	-13.9	9,173	-0.15%
2023/02/14	70	47.06	64	46.51	46.40	6	9,329	0.06%
2023/02/13	5	45.86	12	45.89	45.65	-7	9,510	-0.07%
2023/02/10	13	46.77	64.5	47.10	46.25	-51.5	10,012	-0.51%
2023/02/09	13	47.61	65.6	47.86	47.40	-52.6	10,143	-0.52%
2023/02/08	52.1	48.46	57	48.54	48.25	-4.9	10,137	-0.05%
2023/02/07	15.1	48.02	12	48.05	48.05	3.1	10,081	0.03%
2023/02/06	36.3	47.64	24	47.66	48.00	12.3	10,100	0.12%
2023/02/03	219.4	48.79	221.2	48.71	48.00	-1.7	10,088	-0.02%	大買/大賣/
2023/02/02	96.6	46.58	57.5	46.76	46.95	39.1	9,773	0.40%
2023/02/01	8.4	45.17	10.3	45.23	44.85	-1.9	9,861	-0.02%
2023/01/31	30	44.33	67.1	44.45	45.10	-37.1	10,004	-0.37%
2023/01/30	8.3	43.44	19	43.54	43.55	-10.7	9,899	-0.11%
2023/01/17	0	0.00	5.1	41.52	41.55	-5.1	9,854	-0.05%
2023/01/16	4.1	42.12	0	0.00	41.60	4.1	9,901	0.04%
2023/01/13	8	43.00	26	42.63	42.15	-18	9,912	-0.18%
2023/01/12	15	43.23	18	42.73	42.65	-3	9,879	-0.03%
2023/01/11	27.1	43.19	16	43.55	43.40	11.1	9,875	0.11%
2023/01/10	47	43.88	19.4	43.77	43.20	27.6	9,870	0.28%
2023/01/09	26	43.62	31.6	43.64	43.10	-5.6	9,794	-0.06%
2023/01/06	34.3	42.79	38.6	42.51	42.75	-4.3	9,753	-0.04%
2023/01/05	77.7	42.85	45	42.63	42.80	32.7	9,746	0.34%
2023/01/04	13	41.74	20	41.57	41.95	-7	9,646	-0.07%
2023/01/03	28	40.71	18	40.39	40.85	10	9,627	0.10%
2022/12/30	16	40.30	3	39.90	39.50	13	9,640	0.13%
2022/12/29	51	40.00	13	40.06	40.05	38	9,685	0.39%
2022/12/28	107	41.52	109.1	42.34	41.05	-2.1	9,763	-0.02%	大買/大賣/
2022/12/27	22	41.19	93	41.32	41.10	-71	9,651	-0.74%
2022/12/26	16	40.98	16	40.90	40.95	0	9,696	0.00%
2022/12/23	27	40.25	24.1	40.42	40.70	2.9	9,735	0.03%
2022/12/22	3	39.30	5	39.73	39.20	-2	9,714	-0.02%
2022/12/21	11.1	39.09	9	39.02	38.80	2.1	9,754	0.02%
2022/12/20	16	40.53	17	39.36	39.00	-1	9,774	-0.01%
2022/12/19	7	40.48	2	40.53	40.55	5	9,824	0.05%
2022/12/16	12.2	40.18	1.2	40.16	40.10	11	9,835	0.11%
2022/12/15	23	41.83	5	42.08	41.80	18	9,794	0.18%
2022/12/14	3	41.88	10.1	41.85	41.95	-7.1	9,811	-0.07%
2022/12/13	5	41.62	5.3	41.39	41.20	-0.3	9,820	0.00%
2022/12/12	18.1	41.82	17	41.79	41.70	1.1	9,859	0.01%
2022/12/09	13	43.42	9	43.77	42.70	4	9,860	0.04%
2022/12/08	17	43.14	15	43.30	43.55	2	9,829	0.02%
2022/12/07	18	43.63	25	43.85	42.80	-7	9,854	-0.07%
2022/12/06	28.4	45.27	17	45.67	44.75	11.4	9,804	0.12%
2022/12/05	33.5	46.53	27.4	46.72	46.50	6.1	9,717	0.06%
2022/12/02	111.2	46.23	178.2	46.13	46.25	-67	9,591	-0.70%	大買/大賣/
2022/12/01	252.9	46.59	122.3	45.96	45.20	130.6	9,427	1.39%	大買/大賣/鉅額交易
2022/11/30	133.2	45.26	98.1	45.28	45.30	35	8,980	0.39%	大買/
2022/11/29	19.5	43.23	51	43.43	43.55	-31.5	8,727	-0.36%
2022/11/28	18	43.08	20	43.05	42.70	-2	8,702	-0.02%
2022/11/25	26	43.28	81.4	43.24	42.90	-55.4	8,669	-0.64%
2022/11/24	123	43.29	134.2	43.65	43.90	-11.2	8,568	-0.13%	大買/大賣/
2022/11/23	22	42.08	16	42.11	42.25	6	8,440	0.07%
2022/11/22	163.6	42.76	147.5	43.00	41.65	16.1	8,306	0.19%	大買/大賣/
2022/11/21	4.5	40.58	5	40.61	40.45	-0.5	7,793	-0.01%
2022/11/18	57.2	41.34	62.8	41.55	40.60	-5.7	7,794	-0.07%
2022/11/17	20	40.66	42.1	40.65	40.40	-22.1	7,570	-0.29%
2022/11/16	66	40.00	68.1	39.98	40.60	-2.1	7,472	-0.03%
2022/11/15	15.1	38.94	22	38.81	39.15	-6.9	7,217	-0.10%
2022/11/14	39	39.57	39	39.52	39.45	0	7,152	0.00%
2022/11/11	41	40.13	58	39.74	38.95	-17	7,086	-0.24%
2022/11/10	40.1	39.08	60	38.96	38.90	-19.9	6,848	-0.29%
2022/11/09	67	38.36	54	38.57	38.80	13	6,755	0.19%
2022/11/08	126.3	38.76	127	38.40	37.55	-0.7	6,709	-0.01%	大買/大賣/
2022/11/07	31	36.13	23.8	36.42	38.25	7.3	6,292	0.12%
2022/11/04	27	34.89	34	34.99	34.80	-7.1	6,173	-0.11%
2022/11/03	1	34.85	4	34.89	34.85	-3	6,121	-0.05%
2022/11/02	35	35.03	19	35.14	34.75	16	6,078	0.26%
2022/11/01	27.8	34.57	22	34.51	34.50	5.8	6,018	0.10%
2022/10/31	134	34.78	159.3	34.82	34.80	-25.3	5,902	-0.43%	大買/大賣/
2022/10/28	121.4	33.79	86	33.67	33.95	35.4	5,566	0.64%	大買/
2022/10/27	72.2	32.33	55.1	32.42	32.40	17.1	5,176	0.33%
2022/10/26	7.1	30.81	8	30.79	30.40	-0.9	4,961	-0.02%
2022/10/25	11	31.66	8.1	31.53	31.25	2.9	4,968	0.06%
2022/10/24	3	32.30	12	32.03	31.85	-9	4,995	-0.18%
2022/10/21	5	30.62	0	31.20	30.50	5	5,021	0.10%
2022/10/20	2.9	31.68	0	0.00	31.70	2.9	5,051	0.06%
2022/10/19	20	32.19	13	32.48	32.10	7	5,119	0.14%
2022/10/18	22	32.95	19	32.57	32.70	3	5,154	0.06%
2022/10/17	10	31.51	9	30.74	32.30	1	5,289	0.02%
2022/10/14	15	31.68	11	31.47	31.70	4	5,412	0.07%
2022/10/13	18	30.17	20	30.36	29.25	-2	5,512	-0.04%
2022/10/12	4	31.65	7	31.73	31.75	-3	5,457	-0.05%
2022/10/11	5	32.30	15	32.28	31.60	-10	5,475	-0.18%
2022/10/07	1	34.50	7	35.14	34.50	-6	5,526	-0.11%
2022/10/06	6	35.20	10.3	35.37	35.20	-4.3	5,629	-0.08%
2022/10/05	61.1	36.25	94	36.36	34.95	-32.9	5,636	-0.58%
2022/10/04	20	36.05	10	36.00	35.65	10	5,617	0.18%
2022/10/03	9	35.68	11	35.32	35.60	-2	5,559	-0.04%
2022/09/30	9	33.54	20	33.31	34.10	-11	5,627	-0.20%
2022/09/29	45	33.78	5	33.40	33.10	40	5,738	0.70%
2022/09/28	9	34.06	19.1	33.58	32.60	-10.1	5,819	-0.17%
2022/09/27	4	35.36	2.3	35.52	35.70	1.7	5,958	0.03%
2022/09/26	8.3	35.46	10	35.62	34.50	-1.7	6,078	-0.03%
2022/09/23	24.1	38.53	27	38.42	37.80	-3	6,239	-0.05%
2022/09/22	14	38.69	8	38.58	39.40	6	6,308	0.10%
2022/09/21	21	38.61	7	38.43	38.50	14	6,365	0.22%
2022/09/20	11	39.39	8	39.33	39.45	3	6,477	0.05%
2022/09/19	11.1	38.97	10	39.03	38.80	1.1	6,824	0.02%
2022/09/16	34.3	40.21	10	40.27	39.65	24.3	7,069	0.34%
2022/09/15	26	41.62	35	41.63	41.50	-9	7,099	-0.13%
2022/09/14	32	41.11	28	41.33	41.40	4	7,206	0.06%
2022/09/13	23	46.76	63	46.67	46.15	-40	7,262	-0.55%
2022/09/12	1.1	47.33	3.1	47.87	47.30	-2	7,346	-0.03%
2022/09/08	6	46.72	4	46.99	46.70	2	7,432	0.03%
2022/09/07	21	46.99	6	47.23	46.60	15	7,553	0.20%
2022/09/06	138	47.99	135	47.61	47.35	3	7,572	0.04%	大買/大賣/
2022/09/05	95	50.99	22	50.70	50.00	73	7,599	0.96%
2022/09/02	6.2	53.34	10.1	53.20	53.10	-3.9	7,636	-0.05%
2022/09/01	15.1	52.26	12	52.20	52.10	3.1	7,613	0.04%
2022/08/31	9.3	52.15	11	52.58	52.70	-1.7	7,630	-0.02%
2022/08/30	4	50.53	6	51.37	51.90	-2	7,728	-0.03%
2022/08/29	6	50.13	4.5	50.19	50.00	1.5	7,732	0.02%
2022/08/26	7	52.73	2	52.60	52.20	5	7,805	0.06%
2022/08/25	14	52.61	27	52.56	52.00	-13	8,220	-0.16%
2022/08/24	16	51.63	15	51.60	51.20	1	8,305	0.01%
2022/08/23	5.2	51.70	4	51.13	52.30	1.2	8,552	0.01%
2022/08/22	8.3	51.87	10	51.75	51.60	-1.7	8,669	-0.02%
2022/08/19	16	52.09	14	51.81	51.50	2	8,818	0.02%
2022/08/18	26	51.59	14	51.69	51.70	12	8,915	0.13%
2022/08/17	13	51.50	8	51.49	51.30	5	9,106	0.05%
2022/08/16	5	51.46	8	51.68	51.50	-3	9,326	-0.03%
2022/08/15	20	51.75	28	51.77	52.10	-8	9,447	-0.08%
2022/08/12	39	48.54	63	49.03	49.40	-24	9,588	-0.25%
2022/08/11	27.8	48.28	42	48.05	47.15	-14.2	9,883	-0.14%
2022/08/10	24	47.75	1	47.95	47.25	23	10,563	0.22%
2022/08/09	4	48.61	8	48.86	48.55	-4	10,981	-0.04%
2022/08/08	12	47.24	31	48.53	48.45	-19	11,091	-0.17%
2022/08/05	28	48.54	6	48.51	48.30	22	11,205	0.20%
2022/08/04	8.1	46.89	2	46.68	47.65	6.1	11,322	0.05%
2022/08/03	4	48.88	3	48.25	47.95	1	11,415	0.01%
2022/08/02	17	49.32	12	49.63	49.85	5	11,556	0.04%
2022/08/01	5	51.82	7	51.81	51.80	-2	11,645	-0.02%
2022/07/29	21	51.97	19	51.41	51.30	2	11,832	0.02%
2022/07/28	29	51.61	19	51.36	50.50	10	12,076	0.08%
2022/07/27	7	50.96	8	50.99	51.80	-1	12,067	-0.01%
2022/07/26	8.2	51.41	7	51.00	50.60	1.2	12,082	0.01%
2022/07/25	12	53.41	11	53.15	53.10	1	12,159	0.01%
2022/07/22	55.5	54.94	45	54.11	53.50	10.5	12,203	0.09%
2022/07/21	34	54.33	22.2	54.29	54.60	11.8	12,211	0.10%
2022/07/20	30	53.50	25.5	53.16	52.80	4.5	12,141	0.04%
2022/07/19	3.1	51.47	6	51.48	51.20	-2.9	12,121	-0.02%
2022/07/18	17	51.79	17	51.64	51.60	0	12,265	0.00%
2022/07/15	21	50.72	23	50.83	50.90	-2	12,369	-0.02%
2022/07/14	25.5	50.27	37	48.89	49.85	-11.5	12,392	-0.09%
2022/07/13	7	48.44	3	48.35	47.30	4	12,370	0.03%
2022/07/12	5.2	47.24	15	46.97	46.40	-9.9	12,471	-0.08%
2022/07/11	4	49.66	28	50.01	49.55	-24	12,595	-0.19%
2022/07/08	31	51.50	24	51.14	50.20	7	12,660	0.06%
2022/07/07	50	48.65	57.5	48.77	49.85	-7.5	12,593	-0.06%
2022/07/06	21	48.50	40	49.14	47.05	-19	12,540	-0.15%
2022/07/05	60	49.26	59	49.32	49.85	1	12,587	0.01%
2022/07/04	24	49.36	37	49.55	48.70	-13	12,456	-0.10%
2022/07/01	83.1	53.03	67	52.95	49.50	16.1	12,473	0.13%
2022/06/30	29.1	55.47	41.2	56.28	55.00	-12.1	12,261	-0.10%
2022/06/29	11.1	57.72	21	57.59	57.90	-9.9	12,205	-0.08%
2022/06/28	37.1	60.01	48.1	59.79	59.30	-11	12,197	-0.09%
2022/06/27	158.3	62.35	133	62.09	61.60	25.3	12,393	0.20%	大買/大賣/
2022/06/24	120	59.99	129.4	60.33	59.30	-9.4	12,246	-0.08%	大買/大賣/
2022/06/23	14	56.01	25	56.20	55.80	-11	12,032	-0.09%
2022/06/22	30.2	57.10	32	57.14	56.30	-1.8	12,226	-0.01%
2022/06/21	41	59.54	30.2	59.34	59.70	10.8	12,337	0.09%
2022/06/20	27.1	60.24	19	60.31	57.80	8.1	12,706	0.06%
2022/06/17	36	62.36	34	61.83	62.90	2	12,700	0.02%
2022/06/16	19.2	62.87	9	64.28	62.00	10.2	12,794	0.08%
2022/06/15	18.1	64.24	15	64.31	63.90	3.1	12,834	0.02%
2022/06/14	28.1	64.28	16	63.42	64.60	12.1	13,111	0.09%
2022/06/13	48.3	64.53	51	63.83	63.80	-2.7	13,131	-0.02%
2022/06/10	40.4	67.24	19.1	67.33	67.40	21.3	13,181	0.16%
2022/06/09	14.2	68.34	10	68.42	68.40	4.2	13,263	0.03%
2022/06/08	29	69.45	32	69.40	69.10	-3	13,355	-0.02%
2022/06/07	12	68.48	15	68.33	68.40	-3	13,423	-0.02%
2022/06/06	8	69.00	19	68.92	68.90	-11	13,620	-0.08%
2022/06/02	126.2	71.71	116.1	71.98	70.40	10.1	13,962	0.07%	大買/大賣/
2022/06/01	15	69.91	24	70.01	69.30	-9	13,802	-0.07%
2022/05/31	60	69.72	73.9	69.69	68.90	-13.9	14,118	-0.10%
2022/05/30	22.4	69.14	68	68.93	68.60	-45.6	14,668	-0.31%
2022/05/27	53.1	68.33	83	68.40	68.30	-29.9	14,961	-0.20%
2022/05/26	19.2	66.97	14	66.88	66.60	5.2	14,941	0.03%
2022/05/25	108	67.98	75	67.61	67.80	33	15,077	0.22%	大買/
2022/05/24	54.1	67.65	49	67.62	65.80	5.1	15,192	0.03%
2022/05/23	43	69.12	54	68.66	68.00	-11	15,277	-0.07%
2022/05/20	66	68.72	55	68.65	68.10	11	15,435	0.07%
2022/05/19	58.1	67.34	69	67.55	70.00	-10.9	15,942	-0.07%
2022/05/18	199.2	69.00	164	68.64	67.20	35.2	16,525	0.21%	大買/大賣/
2022/05/17	47	66.21	91.7	66.87	68.30	-44.7	16,955	-0.26%
2022/05/16	25	63.31	22.5	63.50	62.10	2.5	16,809	0.01%
2022/05/13	26.2	61.57	41	61.57	61.90	-14.8	16,839	-0.09%
2022/05/12	20	60.14	24.3	60.27	59.00	-4.3	16,891	-0.03%
2022/05/11	12	60.75	54.3	60.42	59.90	-42.3	17,012	-0.25%
2022/05/10	41.1	61.44	5.2	61.35	62.00	35.9	17,418	0.21%
2022/05/09	39.1	64.59	17	64.28	62.70	22	17,530	0.13%
2022/05/06	26.2	65.95	30	65.96	66.80	-3.8	17,569	-0.02%
2022/05/05	56.6	66.66	79	66.65	67.90	-22.4	17,534	-0.13%
2022/05/04	9	63.68	24	63.31	63.00	-15	17,352	-0.09%
2022/05/03	57	62.56	39	63.06	63.70	18	17,458	0.10%
2022/04/29	57	62.93	30	63.36	61.80	27	17,637	0.15%
2022/04/28	18	61.06	21	61.21	60.60	-3	17,631	-0.02%
2022/04/27	26.3	59.53	54.2	58.94	60.70	-27.9	17,644	-0.16%
2022/04/26	22	63.85	126	63.32	62.00	-104	17,537	-0.59%	大賣/鉅額交易
2022/04/25	25.1	64.07	35	64.32	64.10	-9.9	17,601	-0.06%
2022/04/22	83.5	67.78	56.3	68.06	67.20	27.2	17,733	0.15%
2022/04/21	74.3	68.27	84	67.85	70.00	-9.7	17,835	-0.05%
2022/04/20	43.1	65.16	55	65.09	66.10	-11.9	17,915	-0.07%
2022/04/19	47.1	66.03	38	66.19	64.40	9.1	18,028	0.05%
2022/04/18	62.2	65.03	61.1	65.00	66.00	1.1	18,329	0.01%
2022/04/15	74.6	66.97	52.2	66.76	65.50	22.4	18,381	0.12%
2022/04/14	22.3	70.51	26.3	70.38	70.30	-4	18,490	-0.02%
2022/04/13	26	72.16	25.4	72.36	72.00	0.6	18,664	0.00%
2022/04/12	31.4	71.11	34	71.27	71.10	-2.6	18,955	-0.01%
2022/04/11	43.7	71.65	22.4	71.88	70.60	21.3	19,130	0.11%
2022/04/08	23.4	75.42	28	75.14	74.90	-4.6	19,137	-0.02%
2022/04/07	40.4	76.49	27	76.17	74.60	13.4	19,217	0.07%
2022/04/06	6	79.68	4.1	79.70	79.50	1.9	19,293	0.01%
2022/04/01	17.6	79.85	22.5	79.79	81.00	-4.9	19,567	-0.03%
2022/03/31	27.7	81.74	21.6	81.41	80.50	6.2	19,790	0.03%
2022/03/30	113.1	84.49	95.6	84.62	83.00	17.5	20,213	0.09%	大買/
2022/03/29	39.6	83.66	64.2	83.87	83.50	-24.7	20,437	-0.12%
2022/03/28	23.2	80.17	32	80.10	81.60	-8.8	21,423	-0.04%
2022/03/25	59.9	82.62	39.3	83.24	80.90	20.6	22,329	0.09%
2022/03/24	47.2	83.29	36	83.55	84.00	11.2	23,498	0.05%
2022/03/23	113.1	83.61	94.5	83.63	83.00	18.6	24,950	0.07%	大買/
2022/03/22	27.1	79.23	24.4	79.80	80.30	2.8	26,654	0.01%
2022/03/21	52.3	79.19	40.1	79.29	79.40	12.2	28,217	0.04%
2022/03/18	15.1	78.58	31	78.97	78.90	-15.9	28,579	-0.06%
2022/03/17	57.2	77.90	70.1	78.32	78.80	-12.9	28,921	-0.04%
2022/03/16	22	74.60	27	74.23	73.70	-5	29,336	-0.02%
2022/03/15	51.2	75.10	53.2	75.18	73.40	-2	31,129	-0.01%
2022/03/14	4	77.82	6	78.27	77.70	-2	31,368	-0.01%
2022/03/11	21.2	77.75	33	77.99	77.60	-11.8	31,698	-0.04%
2022/03/10	37	78.98	29.1	79.29	78.60	7.9	31,936	0.02%
2022/03/09	49.2	76.37	32.2	76.41	76.50	17	32,439	0.05%
2022/03/08	77.5	76.08	51.2	76.18	74.00	26.3	32,770	0.08%
2022/03/07	47.5	80.97	43	80.88	79.40	4.5	32,888	0.01%
2022/03/04	112.4	86.63	105.1	86.68	85.10	7.2	33,745	0.02%	大買/大賣/
2022/03/03	196.5	87.81	193.6	87.88	85.90	2.9	33,963	0.01%	大買/大賣/
2022/03/02	75.2	84.44	81	84.49	85.40	-5.9	33,910	-0.02%
2022/03/01	13	81.60	16.6	81.36	82.20	-3.6	34,540	-0.01%
2022/02/25	102.1	80.10	98.1	79.59	78.80	4	35,296	0.01%	大買/
2022/02/24	59.9	79.45	47.4	79.67	77.60	12.4	35,937	0.03%
2022/02/23	92.2	82.46	83.1	82.70	83.10	9.2	35,821	0.03%
2022/02/22	88.4	81.92	98	82.41	80.80	-9.6	35,758	-0.03%
2022/02/21	226.2	88.72	251.5	87.96	85.00	-25.3	35,579	-0.07%	大買/大賣/
2022/02/18	304	86.62	297.9	86.61	87.90	6.1	34,946	0.02%	大買/大賣/
2022/02/17	374.6	84.22	349	84.19	84.40	25.6	34,383	0.07%	大買/大賣/
2022/02/16	16	79.93	34.2	81.06	81.90	-18.2	33,448	-0.05%
2022/02/15	29.2	76.17	48	76.11	74.50	-18.8	33,416	-0.06%
2022/02/14	20.3	77.47	28	77.37	76.50	-7.7	33,624	-0.02%
2022/02/11	70	81.20	44	81.12	80.80	26	33,718	0.08%
2022/02/10	188.3	80.20	179	80.28	81.60	9.3	33,827	0.03%	大買/大賣/
2022/02/09	83	77.41	72.4	77.62	77.80	10.6	33,619	0.03%
2022/02/08	15.1	74.04	15	74.56	76.00	0.1	33,705	0.00%
2022/02/07	100	72.11	109.1	72.03	73.00	-9.1	36,036	-0.03%	大賣/
2022/01/26	6.1	71.17	12	70.96	70.80	-5.9	38,056	-0.02%
2022/01/25	26.1	73.07	24	71.77	70.70	2.1	39,434	0.01%
2022/01/24	24.2	72.04	24.1	71.73	73.90	0.1	39,393	0.00%
2022/01/21	14.2	75.68	13.4	75.56	74.30	0.8	40,412	0.00%
2022/01/20	14.1	78.79	20.2	79.08	78.10	-6.1	41,216	-0.01%
2022/01/19	14	77.84	15	77.99	78.80	-1	42,442	0.00%
2022/01/18	36.4	79.83	23	79.37	78.50	13.4	44,432	0.03%
2022/01/17	86.1	78.53	72.1	78.68	79.50	14	45,506	0.03%
2022/01/14	73.1	76.06	79	76.30	76.90	-5.9	46,498	-0.01%
2022/01/13	32.2	76.75	37	76.59	76.70	-4.8	48,107	-0.01%
2022/01/12	37.3	78.53	41	78.23	78.30	-3.7	48,652	-0.01%
2022/01/11	72.3	77.68	73	77.94	77.50	-0.7	48,746	0.00%
2022/01/10	70.4	81.15	65.1	81.57	81.30	5.3	48,443	0.01%
2022/01/07	93.2	83.25	105.3	82.28	81.30	-12.1	48,328	-0.03%	大賣/
2022/01/06	62.3	85.36	59	84.71	86.00	3.3	48,177	0.01%
2022/01/05	126.3	85.96	71.2	85.47	84.40	55.1	48,157	0.11%	大買/
2022/01/04	79.7	90.07	60	90.66	88.10	19.7	48,013	0.04%
2022/01/03	20.2	90.46	44	90.68	91.90	-23.8	48,235	-0.05%
2021/12/30	21.5	90.72	15	90.64	90.40	6.5	48,191	0.01%
2021/12/29	68	91.21	49	90.64	91.50	19	48,315	0.04%
2021/12/28	97.1	91.24	102	91.68	90.60	-4.9	48,344	-0.01%	大賣/
2021/12/27	78.1	92.60	52.1	93.08	92.10	26	48,372	0.05%
2021/12/24	103.1	93.60	126.5	93.70	92.40	-23.4	48,445	-0.05%	大買/大賣/
2021/12/23	193	93.43	218.3	93.38	93.20	-25.3	48,136	-0.05%	大買/大賣/
2021/12/22	470	96.66	507.3	96.12	93.20	-37.3	47,821	-0.08%	大買/大賣/
2021/12/21	507	94.99	477.1	94.89	94.50	29.9	46,950	0.06%	大買/大賣/
2021/12/20	512.8	94.80	441.2	95.04	92.20	71.6	46,584	0.15%	大買/大賣/
2021/12/17	416.1	94.47	524.2	95.06	91.90	-108.2	45,674	-0.24%	大買/大賣/鉅額交易
2021/12/16	759.2	95.78	632.1	96.58	99.90	127.1	44,484	0.29%	大買/大賣/鉅額交易
2021/12/15	449.3	88.16	493.9	88.07	90.90	-44.6	42,683	-0.10%	大買/大賣/
2021/12/14	151.1	83.15	143	82.55	83.30	8.1	41,401	0.02%	大買/大賣/
2021/12/13	91.9	83.54	61	83.40	82.20	30.9	41,340	0.07%
2021/12/10	245.2	88.35	262	87.72	85.10	-16.8	40,959	-0.04%	大買/大賣/
2021/12/09	319.7	88.81	301.3	90.15	87.90	18.4	40,319	0.05%	大買/大賣/
2021/12/08	124.4	85.99	152.8	85.64	84.50	-28.5	38,530	-0.07%	大買/大賣/
2021/12/07	251.1	87.67	178.4	86.75	85.00	72.7	38,521	0.19%	大買/大賣/
2021/12/06	73.2	86.07	73	85.94	86.30	0.2	38,274	0.00%
2021/12/03	113	87.65	121.5	87.86	87.60	-8.5	38,237	-0.02%	大買/大賣/
2021/12/02	76.3	87.67	68	88.16	84.20	8.3	38,006	0.02%
2021/12/01	126.5	87.80	134.5	87.39	90.00	-8	37,940	-0.02%	大買/大賣/
2021/11/30	184.7	90.09	141.9	90.85	87.30	42.8	38,752	0.11%	大買/大賣/
2021/11/29	129.5	83.98	108.5	83.29	85.50	21	39,393	0.05%	大買/大賣/
2021/11/26	119.2	84.56	145.1	83.80	83.60	-25.9	39,293	-0.07%	大買/大賣/
2021/11/25	168.5	90.52	153.2	90.53	86.60	15.3	38,770	0.04%	大買/大賣/
2021/11/24	161.6	89.63	232.3	88.88	87.50	-70.7	37,925	-0.19%	大買/大賣/
2021/11/23	240.1	92.47	118.3	91.90	90.90	121.8	37,256	0.33%	大買/大賣/鉅額交易
2021/11/22	9.3	100.25	27.3	100.85	101.00	-18	36,538	-0.05%
2021/11/19	36.5	95.86	67.7	97.44	97.80	-31.3	36,553	-0.09%
2021/11/18	19.1	93.88	21.1	92.68	91.50	-2	36,690	-0.01%
2021/11/17	35.3	90.17	24.1	90.52	90.10	11.2	36,818	0.03%
2021/11/16	63.8	88.36	85.5	89.06	90.00	-21.7	36,964	-0.06%
2021/11/15	24	81.09	85.1	81.82	82.00	-61.1	37,188	-0.16%
2021/11/12	101.4	80.33	31.6	80.07	81.50	69.8	37,436	0.19%	大買/
2021/11/11	58.8	77.70	184.6	76.81	76.20	-125.7	37,598	-0.33%	大賣/鉅額交易
2021/11/10	60.6	82.30	57.6	83.00	82.50	3.1	37,702	0.01%
2021/11/09	77	81.68	60.3	81.17	80.50	16.8	37,964	0.04%
2021/11/08	41.3	79.07	60.2	79.61	82.50	-18.9	37,930	-0.05%
2021/11/05	55.2	73.56	92.1	73.45	75.80	-36.9	38,188	-0.10%
2021/11/04	573.4	78.55	483.2	78.10	75.00	90.2	38,440	0.23%	大買/大賣/
2021/11/03	473.4	72.62	398.9	72.53	77.80	74.5	36,561	0.20%	大買/大賣/
2021/11/02	195.6	70.96	213.8	70.97	71.80	-18.2	34,760	-0.05%	大買/大賣/
2021/11/01	63	65.30	10.6	65.30	65.30	52.5	33,725	0.16%
2021/10/29	129	57.97	211.1	58.34	59.40	-82.1	34,515	-0.24%	大買/大賣/
2021/10/28	230.5	55.21	272	54.59	54.00	-41.5	33,702	-0.12%	大買/大賣/
2021/10/27	521	55.00	401.8	54.56	54.80	119.2	33,550	0.36%	大買/大賣/鉅額交易
2021/10/26	456	54.36	468.2	54.59	53.30	-12.3	33,331	-0.04%	大買/大賣/
2021/10/25	226.3	51.85	226.2	52.08	51.90	0.1	32,523	0.00%	大買/大賣/
2021/10/22	158.1	50.37	206.1	50.28	49.25	-48	32,386	-0.15%	大買/大賣/
2021/10/21	581.2	49.81	579.3	49.83	50.10	1.9	31,665	0.01%	大買/大賣/
2021/10/20	102.5	46.38	109.2	46.31	47.80	-6.7	30,731	-0.02%	大買/大賣/
2021/10/19	45	43.97	45	44.13	43.70	0	31,667	0.00%
2021/10/18	27.1	42.40	27.2	42.40	42.35	-0.2	32,925	0.00%
2021/10/15	39.2	41.82	50	41.76	41.70	-10.8	33,757	-0.03%
2021/10/14	32	41.19	36.2	40.73	40.90	-4.2	34,392	-0.01%
2021/10/13	54.2	42.60	133.2	42.32	41.25	-79	34,686	-0.23%	大賣/
2021/10/12	34.2	44.11	23.2	44.11	44.35	11	35,497	0.03%
2021/10/08	163.2	44.20	116	44.11	44.00	47.2	37,557	0.13%	大買/大賣/
2021/10/07	53	41.45	28	41.88	41.90	25	37,643	0.07%
2021/10/06	45	41.14	33.1	40.90	40.10	11.9	37,892	0.03%
2021/10/05	32.2	40.26	37	39.68	41.40	-4.8	38,082	-0.01%
2021/10/04	35.1	40.13	61.3	40.48	39.00	-26.2	38,070	-0.07%
2021/10/01	79	43.99	83	43.59	42.50	-4	38,249	-0.01%
2021/09/30	29.3	44.60	32.1	44.45	45.55	-2.8	38,951	-0.01%
2021/09/29	40.3	44.55	45.1	44.62	43.90	-4.8	40,389	-0.01%
2021/09/28	49.6	46.96	71	46.75	45.95	-21.4	40,608	-0.05%
2021/09/27	123	47.55	81.4	47.54	47.50	41.6	40,485	0.10%	大買/
2021/09/24	330.5	46.86	331.5	46.89	47.40	-1	40,029	0.00%	大買/大賣/
2021/09/23	84	46.47	62.3	46.23	45.30	21.7	39,699	0.05%
2021/09/22	66.2	44.91	76.2	44.91	45.00	-10	39,650	-0.03%
2021/09/17	127.1	44.28	158.1	44.36	44.60	-31	39,727	-0.08%	大買/大賣/
2021/09/16	89.8	43.92	103	43.94	43.70	-13.2	39,486	-0.03%	大賣/
2021/09/15	47	41.81	31	41.84	41.65	16	39,011	0.04%
2021/09/14	32	43.37	34	43.71	43.00	-2	39,015	-0.01%
2021/09/13	82	43.66	89	43.87	43.75	-7	38,950	-0.02%
2021/09/10	142	44.31	125	44.55	44.40	17	38,865	0.04%	大買/大賣/
2021/09/09	50	42.92	62	42.85	43.05	-12	38,532	-0.03%
2021/09/08	113	42.53	128.5	42.33	42.65	-15.5	38,393	-0.04%	大買/大賣/
2021/09/07	89.1	42.18	109.5	42.26	41.95	-20.4	38,114	-0.05%	大賣/
2021/09/06	138.5	45.98	74.2	45.82	44.65	64.3	37,693	0.17%	大買/
2021/09/03	267.2	47.05	271	46.97	47.75	-3.8	37,222	-0.01%	大買/大賣/
2021/09/02	361.6	46.59	312	46.38	44.40	49.6	35,997	0.14%	大買/大賣/
2021/09/01	62	42.82	81.9	44.13	46.00	-19.9	34,383	-0.06%
2021/08/31	39.5	41.24	41	41.39	41.85	-1.6	33,858	0.00%
2021/08/30	51	40.87	69.7	40.67	41.00	-18.7	33,717	-0.06%
2021/08/27	91.6	40.01	218.1	39.92	39.30	-126.6	33,513	-0.38%	大賣/鉅額交易
2021/08/26	79.2	41.06	94.5	41.20	40.65	-15.4	33,343	-0.05%
2021/08/25	125.5	42.07	30	42.05	41.75	95.5	33,178	0.29%	大買/
2021/08/24	97	42.53	111	42.47	41.10	-14	33,030	-0.04%	大賣/
2021/08/23	114	42.34	89.1	42.53	41.90	25	32,748	0.08%	大買/
2021/08/20	63	40.93	61	40.58	41.25	2	32,606	0.01%
2021/08/19	102	41.59	79.8	41.33	39.70	22.2	32,280	0.07%	大買/
2021/08/18	219.3	39.11	219.7	38.43	41.45	-0.4	31,676	0.00%	大買/大賣/
2021/08/17	69.3	39.16	97.1	39.05	37.70	-27.8	31,272	-0.09%
2021/08/16	73	39.98	84.3	40.14	40.85	-11.3	30,935	-0.04%
2021/08/13	68.1	41.05	61	41.17	40.15	7.1	30,465	0.02%
2021/08/12	66	44.41	59.3	44.71	44.60	6.8	29,937	0.02%
2021/08/11	89.3	45.77	117	45.06	43.70	-27.7	29,652	-0.09%	大賣/
2021/08/10	118.4	47.60	111	47.57	47.00	7.4	29,092	0.03%	大買/大賣/
2021/08/09	112.1	48.20	134.6	47.57	46.75	-22.5	28,531	-0.08%	大買/大賣/
2021/08/06	92	51.46	69.2	51.35	50.30	22.8	27,954	0.08%
2021/08/05	139.1	52.40	71	52.06	51.60	68.1	27,647	0.25%	大買/
2021/08/04	156.4	52.28	173.9	52.07	52.10	-17.5	27,390	-0.06%	大買/大賣/
2021/08/03	123.1	50.66	93.2	50.63	50.00	29.9	26,617	0.11%	大買/
2021/08/02	178.6	51.12	179.2	51.02	51.20	-0.7	26,334	0.00%	大買/大賣/
2021/07/30	298.7	50.31	330.5	50.06	49.30	-31.8	25,659	-0.12%	大買/大賣/
2021/07/29	476.8	49.17	476.5	49.20	48.35	0.4	24,635	0.00%	大買/大賣/
2021/07/28	279.9	49.30	165	49.30	48.35	114.9	23,531	0.49%	大買/大賣/鉅額交易
2021/07/27	37.4	52.31	103.1	53.30	53.70	-65.8	22,725	-0.29%	大賣/
2021/07/26	221.6	47.92	178.1	47.95	48.90	43.5	22,499	0.19%	大買/大賣/
2021/07/23	505.5	47.00	483.4	47.15	45.50	22.1	21,927	0.10%	大買/大賣/
2021/07/22	503.6	43.03	491.5	44.58	45.85	12.1	20,763	0.06%	大買/大賣/
2021/07/21	71.7	40.79	176	41.14	41.70	-104.3	19,908	-0.52%	大賣/鉅額交易
2021/07/20	173	38.57	237.2	38.41	37.95	-64.2	19,913	-0.32%	大買/大賣/
2021/07/19	183	38.23	173.2	38.36	37.65	9.8	19,397	0.05%	大買/大賣/
2021/07/16	281.4	39.02	261.5	38.93	38.20	20	19,134	0.10%	大買/大賣/
2021/07/15	706.5	36.85	644.2	36.74	38.10	62.3	18,300	0.34%	大買/大賣/
2021/07/14	55	34.49	77.7	34.94	35.75	-22.7	16,131	-0.14%
2021/07/13	116.4	33.92	115	33.73	32.50	1.4	15,611	0.01%	大買/大賣/
2021/07/12	146.5	34.57	34.8	34.69	33.40	111.8	15,289	0.73%	大買/鉅額交易
2021/07/09	43.2	33.81	91	33.54	34.00	-47.8	14,899	-0.32%
2021/07/08	79.2	35.00	91.8	34.95	34.00	-12.6	14,827	-0.08%
2021/07/07	190.7	34.46	220.1	34.51	35.10	-29.5	14,547	-0.20%	大買/大賣/
2021/07/06	379.8	34.25	244	34.10	34.70	135.8	13,853	0.98%	大買/大賣/鉅額交易
2021/07/05	65	30.36	76.5	31.14	31.90	-11.5	12,818	-0.09%
2021/07/02	62	28.52	58	28.27	29.00	4	12,647	0.03%
2021/07/01	137	29.30	135	28.63	28.30	2	12,890	0.02%	大買/大賣/
2021/06/30	82	28.57	86	28.77	28.90	-4	12,945	-0.03%
2021/06/29	72	29.35	70	28.91	28.60	2	13,017	0.02%
2021/06/28	69	28.04	106	28.53	29.25	-37	12,711	-0.29%	大賣/
2021/06/25	53	26.35	107	26.64	26.60	-54	12,251	-0.44%	大賣/
2021/06/23	85	26.07	82	26.11	25.95	3	12,149	0.02%
2021/06/22	11	26.04	2	25.58	25.10	9	12,156	0.07%
2021/06/21	16	26.08	4	26.33	25.70	12	12,131	0.10%
2021/06/18	16	27.08	6	27.13	26.80	10	12,212	0.08%
2021/06/17	7	27.08	19	26.65	27.00	-12	12,184	-0.10%
2021/06/16	1	26.65	1	26.05	26.00	0	12,135	0.00%
2021/06/15	2	26.95	6.2	26.75	26.85	-4.2	12,105	-0.03%
2021/06/11	2	26.35	14	26.53	26.45	-12	12,121	-0.10%
2021/06/10	25	26.91	4	26.61	26.25	21	12,153	0.17%
2021/06/09	59	26.75	29	26.91	26.95	30	12,165	0.25%
2021/06/08	12.1	26.03	9	26.29	26.40	3.1	11,988	0.03%
2021/06/07	4	26.48	2	25.90	25.85	2	11,947	0.02%
2021/06/04	3	25.90	0	0.00	26.10	3	11,855	0.03%
2021/06/03	8	26.35	5	25.93	25.95	3	11,841	0.03%
2021/06/02	0	0.00	2	26.10	25.55	-2	11,831	-0.02%
2021/06/01	5	26.39	29	26.41	26.20	-24	11,793	-0.20%
2021/05/31	24	25.79	21	25.95	26.50	3	11,751	0.03%
2021/05/28	29	26.02	34	25.78	25.55	-5	11,981	-0.04%
2021/05/27	10	23.88	9	23.92	24.30	1	11,942	0.01%
2021/05/26	8	23.82	9	23.63	23.75	-1	11,945	-0.01%
2021/05/25	20	23.70	19.4	23.81	23.60	0.6	11,982	0.01%
2021/05/24	5	23.35	7.2	23.35	23.25	-2.2	12,050	-0.02%
2021/05/21	0	0.00	1	21.80	21.95	-1	11,999	-0.01%
2021/05/20	2	21.65	3	21.87	21.35	-1	12,096	-0.01%
2021/05/19	14	22.11	11.3	22.20	22.10	2.8	12,097	0.02%
2021/05/18	8	21.26	32.5	21.39	21.80	-24.5	12,151	-0.20%
2021/05/17	18.1	20.56	16	20.29	19.90	2.1	12,151	0.02%
2021/05/14	23	22.50	120	23.07	22.10	-97	12,055	-0.80%	大賣/
2021/05/13	32.2	21.92	33	22.06	22.50	-0.8	11,986	-0.01%
2021/05/12	118	23.06	43	23.24	22.75	75	11,919	0.63%	大買/
2021/05/11	29.1	25.54	14	26.16	25.25	15.1	11,737	0.13%
2021/05/10	69	28.03	47.2	28.10	27.80	21.8	11,608	0.19%
2021/05/07	19.1	27.01	27.1	26.96	27.20	-8	11,453	-0.07%
2021/05/06	20.3	25.68	15	25.55	25.60	5.3	11,383	0.05%
2021/05/05	37.2	25.92	29	25.82	25.00	8.2	11,293	0.07%
2021/05/04	30.2	26.63	31	26.69	26.20	-0.9	11,135	-0.01%
2021/05/03	31.5	29.87	76	28.74	28.85	-44.6	10,869	-0.41%
2021/04/29	114.3	31.35	134.2	30.75	30.60	-19.9	10,593	-0.19%	大買/大賣/
2021/04/28	230	32.25	205.7	32.19	31.80	24.3	10,243	0.24%	大買/大賣/
2021/04/27	285.7	30.71	275.2	30.85	30.55	10.5	9,693	0.11%	大買/大賣/
2021/04/26	219.4	29.12	144.2	29.41	29.75	75.1	8,976	0.84%	大買/大賣/
2021/04/23	21	26.16	18	26.19	27.05	3	8,051	0.04%
2021/04/22	30.2	26.19	24	26.05	25.20	6.2	7,897	0.08%
2021/04/21	117	26.48	149.3	26.77	26.75	-32.3	7,743	-0.42%	大買/大賣/
2021/04/20	126	25.89	71.4	25.68	25.65	54.6	7,542	0.72%	大買/
2021/04/19	23	24.93	6	24.87	24.90	17	7,507	0.23%
2021/04/16	17.2	25.03	12	25.05	24.90	5.2	7,506	0.07%
2021/04/15	3.2	25.09	4	24.75	25.20	-0.8	7,505	-0.01%
2021/04/14	12	25.21	103	24.67	24.65	-91	7,507	-1.21%	大賣/
2021/04/13	31	27.26	45.3	26.70	25.65	-14.3	7,429	-0.19%
2021/04/12	56	28.32	44.4	28.21	27.60	11.6	7,244	0.16%
2021/04/09	194.4	27.98	131.2	27.49	27.35	63.3	7,006	0.90%	大買/大賣/
2021/04/08	19.2	26.53	26	26.26	26.10	-6.8	6,539	-0.10%
2021/04/07	76	25.68	114	25.33	26.90	-38	6,411	-0.59%	大賣/
2021/04/06	18	24.85	86	24.85	24.55	-68	6,453	-1.05%
2021/04/01	190	24.08	146	24.10	24.40	44	6,650	0.66%	大買/大賣/
2021/03/31	80	23.48	26	23.39	23.05	54	6,498	0.83%
2021/03/30	7.2	22.68	15.9	22.66	22.70	-8.7	6,570	-0.13%
2021/03/29	8	22.53	1	22.60	22.40	7	6,634	0.11%
2021/03/26	3	22.43	0	0.00	22.40	3	6,809	0.04%
2021/03/25	6	23.11	15	22.93	22.75	-9	6,999	-0.13%
2021/03/24	17	23.75	4	23.65	23.30	13	7,068	0.18%
2021/03/23	38	23.95	12	24.18	23.70	26	7,298	0.36%
2021/03/22	11	23.83	0	0.00	23.80	11	7,206	0.15%
2021/03/19	5	23.80	16	23.76	23.75	-11	7,246	-0.15%
2021/03/18	2	23.63	6.5	23.94	23.60	-4.5	7,317	-0.06%
2021/03/17	8	24.04	7	24.41	23.60	1	7,592	0.01%
2021/03/16	19	23.80	26	23.60	23.60	-7	7,732	-0.09%
2021/03/15	17	23.34	24.1	23.55	24.20	-7.1	7,843	-0.09%
2021/03/12	1	22.50	4	22.45	22.35	-3	8,293	-0.04%
2021/03/11	9	22.38	10	22.30	22.50	-1	8,751	-0.01%
2021/03/10	1	22.55	0	0.00	22.00	1	8,925	0.01%
2021/03/09	1	22.00	0	0.00	22.05	1	9,104	0.01%
2021/03/08	5.4	22.21	5	23.20	22.00	0.4	9,446	0.00%
2021/03/05	5	22.60	7	22.64	22.50	-2	9,853	-0.02%
2021/03/04	3	23.08	8.2	23.00	22.80	-5.2	10,065	-0.05%
2021/03/03	53	24.14	19	24.49	23.15	34	10,324	0.33%
2021/03/02	1	25.30	31.1	25.29	25.30	-30.1	10,218	-0.29%
2021/02/26	1	23.00	5	22.94	23.00	-4	10,230	-0.04%
2021/02/25	3	23.77	5	23.92	23.55	-2	10,884	-0.02%
2021/02/24	19	23.75	18	24.25	24.25	1	10,966	0.01%
2021/02/23	7	23.53	0	0.00	23.40	7	10,839	0.06%
2021/02/22	40	23.76	23	24.01	23.90	17	10,788	0.16%
2021/02/19	3	22.78	22	22.98	23.10	-19	10,673	-0.18%
2021/02/18	18	22.67	16	22.57	22.85	2	10,663	0.02%
2021/02/17	14	22.17	30	21.92	22.45	-16	10,550	-0.15%
2021/02/05	3	20.98	12	20.98	20.85	-9	10,475	-0.09%
2021/02/04	7	21.44	2.5	21.33	20.95	4.5	10,468	0.04%
2021/02/03	1	21.20	3	21.12	21.05	-2	10,451	-0.02%
2021/02/02	5	20.65	0.5	20.60	20.60	4.5	10,454	0.04%
2021/02/01	3	20.08	13	20.07	20.05	-10	10,433	-0.10%
2021/01/29	1	20.60	43	21.17	20.60	-42	10,480	-0.40%
2021/01/28	44	21.86	14	21.72	21.40	30	10,481	0.29%
2021/01/27	17	21.55	6	21.44	21.85	11	10,410	0.11%
2021/01/26	2	21.45	3	21.47	21.10	-1	10,385	-0.01%
2021/01/25	7	21.34	5	21.45	21.50	2	10,372	0.02%
2021/01/22	0	0.00	1	21.00	21.25	-1	10,346	-0.01%
2021/01/21	1	20.85	20	21.40	20.85	-19	10,308	-0.18%
2021/01/20	1	21.40	26	21.74	21.00	-25	10,282	-0.24%
2021/01/19	5	22.20	4	21.98	22.00	1	10,310	0.01%
2021/01/18	4	21.24	19	21.36	21.50	-15	10,283	-0.15%
2021/01/15	28	22.36	24	22.16	21.90	4	10,273	0.04%
2021/01/14	10	22.74	10.2	22.90	23.25	-0.2	10,208	0.00%
2021/01/13	15	22.33	11.7	22.45	22.65	3.3	10,221	0.03%
2021/01/12	42	22.44	88.2	21.89	21.75	-46.2	10,497	-0.44%
2021/01/11	41.2	22.29	52	22.11	22.80	-10.8	10,476	-0.10%
2021/01/08	8.9	22.55	5	22.68	22.50	3.9	10,420	0.04%
2021/01/07	16	23.13	4	23.04	23.00	12	10,327	0.12%
2021/01/06	53	23.19	38.6	22.49	22.75	14.4	10,263	0.14%
2021/01/05	65	24.04	55	23.83	23.70	10	10,140	0.10%
2021/01/04	49	24.30	97.4	24.16	24.00	-48.4	10,074	-0.48%
2020/12/31	61.1	24.49	24	24.80	24.40	37.1	9,957	0.37%
2020/12/30	73.9	25.27	103	25.36	25.10	-29.1	9,864	-0.30%	大賣/
2020/12/29	174.2	26.18	50	26.38	25.00	124.2	9,700	1.28%	大買/鉅額交易
2020/12/28	83	25.90	104.5	25.76	27.10	-21.5	9,191	-0.23%	大賣/
2020/12/25	34	24.82	36.5	24.89	24.65	-2.5	8,791	-0.03%
2020/12/24	89.6	25.04	63	25.14	24.60	26.6	8,713	0.31%
2020/12/23	31.4	24.05	23	24.22	24.35	8.4	8,513	0.10%
2020/12/22	48.2	24.67	52	24.71	23.55	-3.8	8,524	-0.04%
2020/12/21	20.9	24.73	28	24.99	24.55	-7.1	8,407	-0.08%
2020/12/18	97.6	24.31	87.7	24.23	24.25	10	8,315	0.12%
2020/12/17	69	24.06	66	24.02	23.60	3	8,165	0.04%
2020/12/16	8.9	23.28	8	23.14	22.95	0.9	7,958	0.01%
2020/12/15	9	23.12	33.7	23.04	22.75	-24.7	7,936	-0.31%
2020/12/14	30	24.33	73	23.95	23.85	-43	7,872	-0.55%
2020/12/11	45.4	24.45	53	24.40	24.30	-7.6	7,860	-0.10%
2020/12/10	59.8	23.50	622.5	23.34	23.50	-562.7	7,593	-7.41%	大賣/鉅額交易
2020/12/09	35	24.81	64	24.66	24.65	-29	7,409	-0.39%
2020/12/08	250	25.35	109	25.08	25.30	141	7,259	1.94%	大買/大賣/鉅額交易
2020/12/07	36	24.10	90.8	24.18	24.50	-54.8	6,682	-0.82%
2020/12/04	44	21.71	22.7	21.96	22.30	21.3	6,248	0.34%
2020/12/03	33	20.84	15	20.85	20.30	18	6,111	0.29%
2020/12/02	72.7	21.78	68	21.49	21.45	4.7	6,069	0.08%
2020/12/01	92	21.17	69	21.15	21.40	23	6,135	0.37%
2020/11/30	64.2	20.26	17.5	20.32	20.20	46.8	5,683	0.82%
2020/11/27	214.8	19.81	56.7	19.85	19.95	158.1	5,517	2.87%	大買/鉅額交易
2020/11/26	264.4	18.77	31.5	19.01	19.10	232.9	5,195	4.48%	大買/鉅額交易
2020/11/25	22	18.48	22	18.08	18.15	0	4,977	0.00%
2020/11/24	360	19.02	1,082.2	19.18	18.45	-722.2	4,843	-14.91%	大買/大賣/鉅額交易
2020/11/23	33.8	18.34	27.8	18.24	19.00	6	4,156	0.14%
2020/11/20	7.8	17.07	18	17.13	17.30	-10.2	3,988	-0.25%
2020/11/19	4	16.50	4	16.60	16.55	0	3,931	0.00%
2020/11/18	2	16.45	0.5	16.50	16.45	1.5	3,954	0.04%
2020/11/17	9	16.65	12.3	16.73	16.50	-3.3	4,041	-0.08%
2020/11/16	26	16.59	8	16.68	16.60	18	4,140	0.43%
2020/11/13	7.3	16.50	5.7	16.62	16.45	1.6	4,152	0.04%
2020/11/12	6	16.65	0	0.00	16.50	6	4,158	0.14%
2020/11/11	2	16.73	1	16.75	16.65	1	4,168	0.02%
2020/11/10	5	16.95	4.4	17.06	16.75	0.6	4,182	0.01%
2020/11/09	3.8	17.51	2	17.55	17.45	1.8	4,150	0.04%
2020/11/06	20.2	17.55	39.8	17.39	17.60	-19.6	4,154	-0.47%
2020/11/05	4.8	17.35	4	17.33	17.05	0.8	4,090	0.02%
2020/11/04	92	16.94	5.5	17.09	17.25	86.5	4,071	2.12%
2020/11/03	1	16.65	9	16.78	16.65	-8	4,075	-0.20%
2020/11/02	4	16.39	1	16.58	16.35	3	4,136	0.07%
2020/10/30	9	16.95	4	17.05	16.70	5	4,179	0.12%
2020/10/29	0	0.00	2	17.20	17.15	-2	4,245	-0.05%
2020/10/28	1.5	17.85	0	0.00	17.65	1.5	4,385	0.03%
2020/10/27	7	17.99	0	0.00	17.70	7	4,427	0.16%
2020/10/26	3	18.70	2	18.70	18.95	1	4,387	0.02%
2020/10/23	0	0.00	4	18.30	18.90	-4	4,402	-0.09%
2020/10/22	13	19.00	2	19.15	18.35	11	4,398	0.25%
2020/10/21	12	19.24	18.5	19.21	19.00	-6.5	4,391	-0.15%
2020/10/20	86	20.41	74	20.16	19.85	12	4,334	0.28%
2020/10/19	12	18.09	10.5	18.65	19.05	1.5	4,077	0.04%
2020/10/16	3	17.83	6.5	17.51	17.35	-3.5	4,197	-0.08%
2020/10/14	0	0.00	4	17.30	17.65	-4	4,353	-0.09%
2020/10/12	1	16.90	1	17.20	17.15	0	4,845	0.00%
2020/10/08	2	17.40	7	17.21	17.20	-5	4,954	-0.10%
2020/10/07	8	18.09	1	17.90	17.50	7	5,256	0.13%
2020/10/06	1	17.20	4.5	17.16	17.30	-3.5	5,375	-0.07%
2020/10/05	0	16.65	13	16.82	16.65	-13	5,479	-0.24%
2020/09/30	33	16.63	41.6	16.37	16.45	-8.6	5,467	-0.16%
2020/09/29	41	16.22	18.5	16.73	15.55	22.5	5,449	0.41%
2020/09/28	16	17.08	9.5	17.44	17.05	6.5	5,473	0.12%
2020/09/16	24	9.56	5	9.51	9.41	19	5,542	0.34%
2020/09/15	12	9.86	40	9.77	9.69	-28	5,444	-0.51%
2020/09/14	43	10.10	15	9.90	10.15	28	5,374	0.52%
2020/09/11	5	9.56	5	9.48	9.50	0	5,211	0.00%
2020/09/10	4	9.85	8	9.96	9.80	-4	5,174	-0.08%
2020/09/09	3	9.95	6	9.98	9.99	-3	5,154	-0.06%
2020/09/08	3	9.99	4	10.00	9.98	-1	5,201	-0.02%
2020/09/07	14	10.41	16	10.25	10.05	-2	5,180	-0.04%
2020/09/04	1	10.10	0	0.00	10.25	1	5,126	0.02%
2020/09/03	2	10.35	14	10.25	10.25	-12	5,135	-0.23%
2020/09/02	6	10.43	3	10.32	10.15	3	5,144	0.06%
2020/09/01	6	10.18	5	10.09	10.05	1	5,150	0.02%
2020/08/31	2	10.15	8	10.09	10.05	-6	5,140	-0.12%
2020/08/28	0	0.00	21	10.45	10.30	-21	5,215	-0.40%
2020/08/27	18	10.41	75	10.38	10.25	-57	5,453	-1.05%
2020/08/26	148	11.26	72	10.75	10.60	76	5,289	1.44%	大買/
2020/08/25	0	0.00	13	11.30	11.30	-13	4,870	-0.27%
2020/08/24	19	10.08	10	10.13	10.30	9	4,826	0.19%
2020/08/21	2	9.36	0	0.00	9.38	2	4,749	0.04%
2020/08/20	0	0.00	21	9.10	9.22	-21	4,736	-0.44%
2020/08/19	6	10.13	6	9.98	9.94	0	4,687	0.00%
2020/08/18	2	9.98	24	9.90	9.87	-22	4,663	-0.47%
2020/08/17	7	9.91	7	9.92	9.94	0	4,654	0.00%
2020/08/14	3	9.71	3	9.80	9.80	0	4,642	0.00%
2020/08/13	0	0.00	11	9.90	9.86	-11	4,635	-0.24%
2020/08/12	15	9.92	2	9.89	10.10	13	4,617	0.28%
2020/08/11	18	10.05	24	10.17	10.40	-6	4,521	-0.13%
2020/08/10	2	9.42	4	9.58	9.46	-2	4,401	-0.05%
2020/08/07	3	9.75	1	9.68	9.66	2	4,395	0.05%
2020/08/06	10	9.84	1	9.86	9.74	9	4,390	0.21%
2020/08/05	25	9.78	4	9.82	9.85	21	4,378	0.48%
2020/08/04	0	0.00	6	9.80	9.77	-6	4,363	-0.14%
2020/08/03	7	9.83	0	0.00	9.77	7	4,362	0.16%
2020/07/31	2	10.00	1	10.00	9.97	1	4,350	0.02%
2020/07/30	4	10.00	10	9.99	9.99	-6	4,345	-0.14%
2020/07/29	0	0.00	1	9.94	9.82	-1	4,343	-0.02%
2020/07/28	47	10.14	36	9.80	9.51	11	4,339	0.25%
2020/07/27	43	10.48	85	10.22	10.10	-42	4,318	-0.97%
2020/07/24	34	10.57	35	10.60	10.45	-1	4,274	-0.02%
2020/07/23	137	11.38	21	11.48	11.05	116	4,198	2.76%	大買/鉅額交易
2020/07/22	5	10.69	44	10.80	11.00	-39	4,048	-0.96%
2020/07/21	32	10.27	9	10.36	10.60	23	3,991	0.58%
2020/07/20	3	9.99	2	9.70	10.10	1	3,962	0.03%
2020/07/17	19	10.00	12	10.04	9.95	7	3,936	0.18%
2020/07/16	1	10.30	3	10.35	10.35	-2	3,912	-0.05%
2020/07/15	2	10.40	11	10.56	10.25	-9	3,905	-0.23%
2020/07/14	19	10.73	33	10.64	10.60	-14	3,919	-0.36%
2020/07/13	85	10.42	55	10.46	11.45	30	3,884	0.77%
2020/07/10	10	10.73	19	10.68	10.65	-9	3,708	-0.24%
2020/07/09	33	11.86	61	12.21	11.80	-28	3,645	-0.77%
2020/07/08	175	13.49	58	13.43	13.10	117	3,509	3.33%	大買/鉅額交易
2020/07/07	2	12.50	0	0.00	12.50	2	3,052	0.07%
2020/07/06	58	11.09	1	11.40	11.40	57	3,002	1.90%
2020/07/03	52	10.21	9	10.31	10.40	43	2,902	1.48%
2020/07/02	53	9.43	25	9.40	9.47	28	2,592	1.08%
2020/07/01	6	8.29	12	8.45	8.61	-6	2,418	-0.25%
2020/06/30	0	0.00	10	7.80	7.83	-10	2,297	-0.44%
2020/06/29	15	7.80	233	7.83	7.82	-218	2,285	-9.54%	大賣/鉅額交易
2020/06/24	3	8.01	81	7.99	7.96	-78	2,243	-3.48%
2020/06/23	36	8.08	59	8.35	8.37	-23	2,162	-1.06%
2020/06/22	13	7.60	17	7.62	7.61	-4	2,067	-0.19%
2020/06/19	20	7.85	31	7.85	7.73	-11	2,072	-0.53%
2020/06/18	10	7.90	15	7.84	7.84	-5	2,045	-0.24%
2020/06/17	23	8.01	22	7.89	7.89	1	2,033	0.05%
2020/06/16	61	8.00	57	7.86	7.99	4	2,014	0.20%
2020/06/15	27	7.72	18	8.13	8.10	9	1,981	0.45%
2020/06/12	19	7.08	30	7.33	7.40	-11	1,893	-0.58%
2020/06/11	10	7.60	30	7.56	7.50	-20	1,869	-1.07%
2020/06/10	29	7.87	21	7.90	7.90	8	1,823	0.44%
2020/06/09	265	8.32	34	8.20	8.20	231	1,772	13.03%	大買/鉅額交易
2020/06/08	32	8.54	20	8.07	8.37	12	1,724	0.70%
2020/06/05	14	8.12	375	8.03	8.04	-361	1,673	-21.58%	大賣/鉅額交易
2020/06/04	78	8.23	41	8.15	8.19	37	1,633	2.26%
2020/06/03	96	8.16	26	8.12	8.25	70	1,531	4.57%
2020/06/02	7	7.50	0	0.00	7.50	7	1,238	0.57%
2020/06/01	0	0.00	4	6.82	6.82	-4	1,234	-0.32%
2020/05/29	8	6.16	0	0.00	6.20	8	1,234	0.65%
2020/05/28	4	6.20	0	0.00	6.15	4	1,262	0.32%
2020/05/27	4	6.09	6	6.08	6.08	-2	1,300	-0.15%
2020/05/22	11	6.27	0	0.00	6.22	11	1,491	0.74%
2020/05/21	26	6.23	4	6.22	6.23	22	1,484	1.48%
2020/05/20	70	6.25	0	0.00	6.20	70	1,479	4.73%
2020/05/19	157	6.18	0	0.00	6.17	157	1,474	10.65%	大買/鉅額交易
2020/05/18	120	6.28	0	0.00	6.21	120	1,459	8.22%	大買/鉅額交易
2020/05/15	0	0.00	6	6.31	6.22	-6	1,454	-0.41%
2020/05/14	0	0.00	1	6.65	6.14	-1	1,430	-0.07%
2020/05/13	2	6.68	0	0.00	6.68	2	1,409	0.14%
2020/05/08	0	0.00	4	6.66	6.65	-4	1,377	-0.29%
2020/05/07	7	6.57	0	0.00	6.55	7	1,359	0.51%
2020/05/06	0	0.00	7	6.73	6.64	-7	1,353	-0.52%
2020/05/04	0	0.00	357	6.51	6.52	-357	1,328	-26.86%	大賣/鉅額交易
2020/04/30	15	6.53	18	6.49	6.70	-3	1,309	-0.23%
2020/04/29	15	6.31	4	6.36	6.32	11	1,278	0.86%
2020/04/28	2	6.21	0	0.00	6.20	2	1,285	0.16%
2020/04/27	1	6.16	0	0.00	6.19	1	1,305	0.08%
2020/04/24	0	6.10	0	0.00	6.10	0	1,301	0.00%
2020/04/23	10	6.19	10	6.12	6.08	0	1,305	0.00%
2020/04/22	3	5.90	4	5.96	6.05	-1	1,307	-0.08%
2020/04/21	1	6.10	6	6.24	6.10	-5	1,293	-0.39%
2020/04/20	10	6.34	12	6.38	6.37	-2	1,276	-0.16%
2020/04/17	30	6.64	22	6.57	6.53	8	1,265	0.63%
2020/04/16	0	0.00	3	6.09	6.49	-3	1,214	-0.25%
2020/04/15	18	5.85	0	0.00	5.90	18	1,172	1.54%
2020/04/14	8	5.60	2	5.63	5.65	6	1,150	0.52%
2020/04/13	5	5.58	1	5.56	5.58	4	1,147	0.35%
2020/04/10	1	5.60	0	0.00	5.64	1	1,146	0.09%
2020/04/09	0	0.00	3	5.48	5.50	-3	1,140	-0.26%
2020/04/08	3	5.24	30	5.44	5.58	-27	1,136	-2.37%
2020/04/07	5	5.15	5	5.15	5.18	0	1,124	0.00%
2020/04/06	4	5.10	0	0.00	5.08	4	1,173	0.34%
2020/04/01	6	5.20	0	0.00	5.12	6	1,183	0.51%
2020/03/31	5	4.91	0	0.00	4.91	5	1,202	0.42%
2020/03/30	7	4.84	0	0.00	4.89	7	1,211	0.58%
2020/03/27	21	5.07	22	5.01	5.00	-1	1,218	-0.08%
2020/03/26	4	5.17	0	0.00	5.05	4	1,233	0.32%
2020/03/25	1	4.91	0	0.00	5.01	1	1,344	0.07%
2020/03/24	34	4.39	0	0.00	4.56	34	1,377	2.47%
2020/03/23	60	4.21	0	0.00	4.15	60	1,399	4.29%
2020/03/20	107	4.43	0	0.00	4.37	107	1,462	7.31%	大買/鉅額交易
2020/03/19	10	4.22	11	4.14	4.14	-1	1,454	-0.07%
2020/03/18	5	4.79	5	4.65	4.59	0	1,444	0.00%
2020/03/17	1	4.60	0	0.00	4.64	1	1,449	0.07%
2020/03/16	1	5.09	0	0.00	5.01	1	1,467	0.07%
2020/03/13	0	0.00	20	5.06	5.08	-20	1,502	-1.33%
2020/03/12	0	0.00	9	5.65	5.55	-9	1,487	-0.61%
2020/03/11	9	6.05	9	6.20	6.00	0	1,485	0.00%
2020/03/10	2	5.47	0	0.00	6.25	2	1,484	0.13%
2020/03/09	8	5.81	10	5.86	5.74	-2	1,484	-0.13%
2020/03/06	6	6.40	1	6.42	6.35	5	1,459	0.34%
2020/03/05	14	6.61	0	0.00	6.57	14	1,445	0.97%
2020/03/04	8	6.63	8	6.57	6.57	0	1,436	0.00%
2020/03/03	23	6.83	21	6.80	6.75	2	1,419	0.14%
2020/03/02	48	6.66	2	6.65	6.70	46	1,393	3.30%
2020/02/27	145	7.07	1	7.02	7.06	144	1,355	10.62%	大買/鉅額交易
2020/02/26	9	7.46	0	0.00	7.46	9	1,243	0.72%
2020/02/25	8	8.28	1	8.35	8.28	7	1,221	0.57%
2020/02/21	0	0.00	2	9.43	9.30	-2	1,173	-0.17%
2020/02/18	0	0.00	7	9.07	9.09	-7	1,174	-0.60%
2020/01/30	2	9.35	0	0.00	9.27	2	1,172	0.17%
2019/12/30	2	11.00	2	10.95	10.90	0	1,141	0.00%
2019/12/27	3	10.65	2	10.35	10.60	1	1,087	0.09%
2019/12/26	2	10.35	4	10.33	10.30	-2	1,070	-0.19%
2019/12/24	0	0.00	12	10.85	10.65	-12	1,032	-1.16%
2019/12/23	13	10.72	12	10.86	10.70	1	1,024	0.10%
2019/12/20	4	10.83	9	10.91	10.85	-5	992	-0.50%
2019/12/19	7	10.56	0	0.00	10.65	7	869	0.81%
2019/12/11	2	9.90	1	10.00	9.97	1	702	0.14%
2019/12/06	0	0.00	6	9.50	9.49	-6	643	-0.93%
2019/12/04	6	9.56	0	0.00	9.57	6	641	0.94%
2019/11/27	0	0.00	13	9.25	9.35	-13	643	-2.02%
2019/11/14	0	0.00	2	9.21	9.22	-2	578	-0.35%
2019/11/08	2	9.40	0	0.00	9.46	2	576	0.35%
2019/10/29	1	9.74	0	0.00	9.74	1	575	0.17%
2019/10/24	10	9.96	0	0.00	9.93	10	565	1.77%
2019/10/18	0	0.00	1	10.00	10.00	-1	684	-0.15%
2019/10/15	0	0.00	2	10.10	10.15	-2	716	-0.28%
2019/09/26	0	0.00	1	10.80	10.75	-1	793	-0.13%
2019/09/20	2	10.65	0	0.00	10.70	2	850	0.24%
2019/08/30	0	0.00	1	10.80	10.85	-1	864	-0.12%
2019/08/27	1	10.90	0	0.00	10.70	1	993	0.10%
2019/07/30	0	0.00	1	11.20	11.15	-1	1,302	-0.08%
2019/07/25	1	11.95	0	0.00	11.80	1	1,249	0.08%
2019/07/19	0	0.00	1	11.40	11.35	-1	1,120	-0.09%
2019/07/16	0	0.00	2	11.40	11.15	-2	1,077	-0.19%
2019/07/15	2	11.30	0	0.00	11.40	2	1,077	0.19%
2019/07/11	0	0.00	1	11.35	11.35	-1	1,078	-0.09%
2019/07/02	1	10.85	10	10.95	11.00	-9	1,097	-0.82%
2019/07/01	10	10.85	0	0.00	10.85	10	1,094	0.91%
2019/06/18	0	0.00	6	10.48	10.40	-6	1,067	-0.56%
2019/06/17	0	0.00	4	10.41	10.40	-4	1,065	-0.38%
2019/06/14	3	10.80	0	0.00	10.50	3	1,063	0.28%
2019/06/12	5	10.85	2	10.85	10.90	3	1,067	0.28%
2019/06/11	1	10.80	10	11.08	10.80	-9	1,067	-0.84%
2019/06/06	1	11.25	0	0.00	11.25	1	1,035	0.10%
2019/06/05	1	11.50	4	11.70	11.45	-3	1,031	-0.29%
2019/06/04	1	11.80	0	0.00	11.50	1	1,014	0.10%
2019/06/03	3	11.65	20	11.65	11.85	-17	996	-1.71%
2019/05/30	0	0.00	13	10.45	10.45	-13	889	-1.46%
2019/05/27	5	10.83	1	10.90	10.70	4	896	0.45%
2019/05/24	5	10.88	56	10.94	11.05	-51	913	-5.58%
2019/05/23	85	11.27	8	11.29	11.05	77	991	7.77%
2019/05/22	9	10.96	32	11.00	11.00	-23	908	-2.53%
2019/05/21	33	10.00	0	0.00	10.00	33	811	4.07%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/03/29	0	10.00	0	0.00	10.10	0	641	0.00%
2019/03/25	0	10.20	0	0.00	10.25	0	738	0.00%
2019/03/22	0	10.20	3	10.50	10.25	-3	762	-0.39%
2019/03/18	0	0.00	1	10.50	10.50	-1	782	-0.13%
2019/03/13	0	0.00	10	10.95	10.90	-10	766	-1.31%
2019/03/07	0	0.00	1	10.70	10.70	-1	765	-0.13%
2019/03/05	11	10.71	0	0.00	10.75	11	753	1.46%
2019/02/27	0	0.00	1	11.00	11.00	-1	736	-0.14%
2019/02/26	0	0.00	1	11.15	11.05	-1	724	-0.14%
2019/02/25	2	11.15	3	11.15	11.00	-1	706	-0.14%
2019/02/22	13	11.39	2	11.30	11.40	11	666	1.65%
2019/02/21	3	10.55	0	0.00	10.55	3	550	0.54%
2019/02/15	0	0.00	1	9.57	9.69	-1	516	-0.19%
2019/01/22	1	9.40	0	0.00	9.31	1	500	0.20%
2019/01/16	1	9.12	1	9.19	9.11	0	546	0.00%
2019/01/04	1	9.40	0	0.00	9.47	1	557	0.18%
2018/12/22	0	0.00	1	10.00	10.10	-1	574	-0.17%
2018/12/18	0	0.00	1	10.15	10.15	-1	489	-0.20%
2018/12/13	0	0.00	1	9.40	9.58	-1	441	-0.23%
2018/11/29	0	0.00	5	9.51	9.37	-5	488	-1.02%
2018/11/28	0	0.00	1	9.03	9.35	-1	485	-0.21%
2018/11/20	1	8.75	0	0.00	8.75	1	510	0.20%
2018/11/14	0	0.00	2	8.54	8.55	-2	523	-0.38%
2018/11/08	1	8.93	0	0.00	8.87	1	566	0.18%
2018/11/02	1	9.05	0	0.00	8.99	1	662	0.15%
2018/10/30	3	8.07	0	0.00	8.15	3	681	0.44%
2018/10/17	2	9.94	0	0.00	9.70	2	777	0.26%
2018/10/11	1	9.75	6	9.68	9.68	-5	839	-0.60%
2018/10/09	0	0.00	1	10.85	10.75	-1	861	-0.12%
2018/10/05	0	0.00	5	11.20	10.80	-5	1,014	-0.49%
2018/09/25	0	0.00	7	11.50	11.45	-7	1,061	-0.66%
2018/09/21	1	11.65	0	0.00	11.65	1	1,067	0.09%
2018/09/19	0	0.00	2	11.35	11.45	-2	1,066	-0.19%
2018/09/18	1	11.20	3	11.30	11.30	-2	1,078	-0.19%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/13	6	11.38	0	0.00	11.40	6	1,115	0.54%
2018/09/10	2	11.50	2	11.65	11.60	0	1,190	0.00%
2018/09/07	1	12.45	0	0.00	12.35	1	1,221	0.08%
2018/09/06	0	0.00	2	12.25	12.55	-2	1,217	-0.16%
2018/08/31	0	0.00	1	12.40	12.45	-1	1,318	-0.08%
2018/08/09	5	14.10	5	14.00	13.65	0	2,580	0.00%
2018/08/03	0	0.00	1	13.80	13.80	-1	2,614	-0.04%
2018/08/02	2	14.30	1	13.95	13.90	1	2,625	0.04%
2018/07/24	1	13.50	0	0.00	13.85	1	2,533	0.04%
2018/07/23	4	13.45	4	13.65	13.45	0	2,531	0.00%
2018/07/17	2	14.10	0	0.00	14.00	2	2,504	0.08%
2018/07/16	2	14.55	4	14.50	14.60	-2	2,467	-0.08%
2018/07/13	1	13.45	0	0.00	13.45	1	2,337	0.04%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/06/29	1	13.10	0	0.00	13.15	1	2,337	0.04%
2018/06/28	1	13.15	0	0.00	13.10	1	2,341	0.04%
2018/06/27	2	13.33	0	0.00	13.15	2	2,352	0.09%
2018/06/22	1	13.65	0	0.00	13.45	1	2,347	0.04%
2018/06/20	0	0.00	1	13.70	13.60	-1	2,352	-0.04%
2018/06/15	0	0.00	5	14.75	14.80	-5	2,293	-0.22%
2018/06/13	2	14.03	0	0.00	14.00	2	2,246	0.09%
2018/06/12	1	14.50	2	14.20	14.20	-1	2,234	-0.04%
2018/06/11	1	14.10	2	14.15	14.10	-1	2,217	-0.05%
2018/06/08	2	14.65	0	0.00	14.60	2	2,191	0.09%
2018/06/07	0	0.00	1	14.90	14.80	-1	2,186	-0.05%
2018/06/04	1	15.00	21	14.89	14.70	-20	2,062	-0.97%
2018/06/01	1	14.10	1	14.50	14.30	0	2,029	0.00%
2018/05/31	6	14.83	4	15.05	14.70	2	1,961	0.10%
2018/05/30	8	15.05	14	14.96	15.35	-6	1,847	-0.32%
2018/05/29	7	15.51	40	14.87	15.70	-33	1,679	-1.96%
2018/05/28	44	13.93	2	13.78	14.30	42	1,306	3.22%
2018/05/25	5	13.01	1	13.15	13.05	4	1,166	0.34%
2018/05/23	1	12.40	1	12.25	12.30	0	1,086	0.00%
2018/05/22	5	12.22	0	0.00	12.65	5	1,056	0.47%
2018/05/17	0	0.00	1	11.80	11.60	-1	1,054	-0.09%
2018/05/16	0	0.00	2	11.80	11.80	-2	1,059	-0.19%
2018/05/10	3	11.55	0	0.00	11.60	3	1,137	0.26%
2018/04/26	0	0.00	5	10.95	10.75	-5	1,575	-0.32%
2018/04/25	1	10.85	0	0.00	10.85	1	1,607	0.06%
2018/04/24	1	11.15	6	11.05	11.00	-5	1,631	-0.31%
2018/04/23	7	11.18	5	11.20	11.15	2	1,660	0.12%
2018/04/20	2	11.45	0	0.00	11.50	2	1,725	0.12%
2018/04/19	0	0.00	1	11.65	11.65	-1	1,739	-0.06%
2018/04/18	1	11.45	4	11.53	11.65	-3	1,756	-0.17%
2018/04/12	0	0.00	186	11.83	11.90	-186	1,888	-9.85%	大賣/鉅額交易
2018/04/11	2	11.83	1	11.75	11.75	1	1,974	0.05%
2018/04/10	48	11.72	0	0.00	11.80	48	2,199	2.18%
2018/04/09	33	11.83	1	11.85	11.80	32	2,226	1.44%
2018/04/03	103	11.83	15	11.80	11.95	88	2,253	3.90%	大買/
2018/04/02	15	11.82	0	0.00	11.90	15	2,296	0.65%
2018/03/31	4	11.93	9	11.92	11.75	-5	2,398	-0.21%
2018/03/30	1	12.20	4	12.05	11.95	-3	2,678	-0.11%
2018/03/29	6	12.11	0	0.00	12.00	6	2,775	0.22%
2018/03/28	3	12.15	0	0.00	12.20	3	2,822	0.11%
2018/03/27	0	0.00	18	12.55	12.35	-18	2,841	-0.63%
2018/03/26	16	12.41	0	0.00	12.45	16	2,836	0.56%
2018/03/23	2	12.45	0	0.00	12.40	2	2,838	0.07%
2018/03/22	1	12.90	1	13.05	12.90	0	2,825	0.00%
2018/03/20	0	0.00	6	12.92	12.95	-6	2,832	-0.21%
2018/03/19	1	12.90	8	12.88	12.95	-7	2,843	-0.25%
2018/03/14	0	0.00	2	13.05	13.00	-2	2,899	-0.07%
2018/03/13	6	12.88	1	12.90	12.85	5	2,915	0.17%
2018/03/12	2	12.95	0	0.00	12.80	2	2,938	0.07%
2018/03/09	2	12.90	2	13.05	12.95	0	2,974	0.00%
2018/03/08	1	12.90	0	0.00	12.95	1	3,025	0.03%
2018/03/07	10	13.09	2	13.15	12.90	8	3,024	0.26%
2018/03/06	1	13.20	1	13.15	13.15	0	3,052	0.00%
2018/03/05	2	13.05	0	0.00	13.05	2	3,113	0.06%
2018/03/02	0	0.00	0	13.20	13.20	0	3,304	0.00%
2018/02/27	9	13.67	0	0.00	13.45	9	3,354	0.27%
2018/02/26	3	13.60	6	13.63	13.65	-3	3,398	-0.09%
2018/02/23	1	13.95	0	0.00	13.75	1	3,459	0.03%
2018/02/22	5	13.80	1	13.55	13.70	4	3,524	0.11%
2018/02/21	2	13.45	2	13.45	13.60	0	3,549	0.00%
2018/02/12	2	13.30	0	0.00	13.20	2	3,570	0.06%
2018/02/09	0	0.00	2	13.08	13.35	-2	3,575	-0.06%
2018/02/07	2	14.05	14	14.16	13.95	-12	3,590	-0.33%
2018/02/06	14	14.04	15	14.07	13.60	-1	3,657	-0.03%
2018/02/05	14	14.88	102	14.95	14.95	-88	3,698	-2.38%	大賣/
2018/02/02	4	15.43	13	15.37	15.40	-9	3,765	-0.24%
2018/02/01	8	15.58	0	0.00	15.55	8	3,837	0.21%
2018/01/31	1	15.35	0	0.00	15.55	1	3,861	0.03%
2018/01/30	2	15.85	53	15.78	15.70	-51	3,919	-1.30%
2018/01/29	14	15.84	28	16.03	16.15	-14	3,953	-0.35%
2018/01/26	42	15.78	0	0.00	15.55	42	3,923	1.07%
2018/01/25	2	15.55	0	0.00	15.30	2	3,954	0.05%
2018/01/24	28	15.57	6	15.45	15.45	22	4,103	0.54%
2018/01/23	16	16.26	33	16.00	15.85	-17	4,214	-0.40%
2018/01/22	3	15.10	9	15.66	15.90	-6	4,257	-0.14%
2018/01/19	7	15.34	0	0.00	15.20	7	4,505	0.16%
2018/01/18	0	0.00	181	15.62	15.55	-181	4,836	-3.74%	大賣/鉅額交易
2018/01/17	57	15.86	0	0.00	15.75	57	4,940	1.15%
2018/01/16	35	15.85	4	16.10	15.95	31	4,929	0.63%
2018/01/15	17	15.39	10	15.45	15.40	7	4,882	0.14%
2018/01/12	20	15.40	20	15.35	15.35	0	4,914	0.00%
2018/01/11	1	15.30	1	15.40	15.40	0	5,006	0.00%
2018/01/09	18	15.39	17	15.35	15.35	1	5,136	0.02%
2018/01/08	30	15.85	27	15.50	15.50	3	5,334	0.06%
2018/01/05	14	16.34	65	16.20	16.10	-51	5,345	-0.95%
2018/01/04	13	16.17	8	16.63	16.80	5	5,258	0.10%
2018/01/03	0	0.00	3	15.33	15.50	-3	5,045	-0.06%
2018/01/02	49	15.61	2	15.60	15.45	47	5,017	0.94%