鈺創 (5351)-玉山券商分點個股進出

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
51.4
漲跌
▲1.4
漲幅
+2.80%
成交量
4,132張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:14:30

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/06/11	13.1	51.21	6	51.20	51.40	7.1	5,317	0.13%
2024/06/07	0.3	50.07	0	0.00	50.00	0.3	5,320	0.01%
2024/06/06	8	49.06	6.1	49.02	48.95	1.9	5,340	0.04%
2024/06/05	5	50.24	0	0.00	50.00	5	5,351	0.09%
2024/06/04	2.3	51.14	6	50.88	50.80	-3.8	5,383	-0.07%
2024/06/03	0	0.00	1	51.30	51.40	-1	5,424	-0.02%
2024/05/31	4.2	51.84	6	51.38	51.10	-1.8	5,466	-0.03%
2024/05/30	4	52.03	4	51.88	51.60	0	5,525	0.00%
2024/05/29	20.5	53.18	15.4	53.10	52.20	5.1	5,610	0.09%
2024/05/28	87.2	53.00	40.8	53.17	53.30	46.4	5,658	0.82%
2024/05/27	58.3	53.07	33.3	52.58	52.90	25	5,725	0.44%
2024/05/24	8.1	51.05	9.2	50.78	50.60	-1.1	5,905	-0.02%
2024/05/23	4	50.85	7.5	51.14	50.80	-3.5	6,042	-0.06%
2024/05/22	48	52.20	12.1	51.94	51.70	35.9	6,080	0.59%
2024/05/21	1	50.30	12.5	50.20	50.90	-11.5	5,927	-0.19%
2024/05/20	16	50.52	3.1	49.99	49.45	12.9	5,953	0.22%
2024/05/17	36	49.94	21.1	49.95	49.85	14.9	6,073	0.25%
2024/05/16	52.8	51.02	49.1	50.60	50.90	3.7	5,997	0.06%
2024/05/15	15	47.57	7	47.86	47.75	8	5,717	0.14%
2024/05/14	17	47.40	21	46.98	47.75	-4	5,735	-0.07%
2024/05/13	1	45.60	0	0.00	45.60	1	5,841	0.02%
2024/05/10	3	44.45	2	45.25	45.35	1	5,894	0.02%
2024/05/09	22	45.35	36	45.18	44.50	-14	5,900	-0.24%
2024/05/08	0	0.00	1.3	48.14	48.05	-1.3	5,798	-0.02%
2024/05/07	1	48.00	3.1	48.50	48.00	-2.1	5,832	-0.04%
2024/05/06	2	48.43	3	48.37	48.30	-1	5,826	-0.02%
2024/05/03	1	48.30	6	47.65	47.60	-5	5,841	-0.09%
2024/05/02	5.4	47.84	4	48.03	47.80	1.4	5,913	0.02%
2024/04/30	5.5	48.17	0	48.55	47.90	5.4	5,986	0.09%
2024/04/29	8.3	48.06	3	48.07	48.55	5.3	6,094	0.09%
2024/04/26	1	47.60	0	0.00	47.45	1	6,198	0.02%
2024/04/25	7.7	48.05	11	47.54	47.55	-3.3	6,268	-0.05%
2024/04/24	20.4	48.92	25	48.48	48.20	-4.6	6,378	-0.07%
2024/04/23	32.1	47.28	11.2	47.10	47.00	20.9	6,497	0.32%
2024/04/22	14.1	46.10	2	45.80	44.05	12.1	6,937	0.17%
2024/04/19	22.1	46.97	2	46.58	45.50	20.1	7,481	0.27%
2024/04/18	5.2	48.08	4.7	47.69	48.20	0.4	7,501	0.01%
2024/04/17	12	48.45	4	48.56	48.50	8	7,725	0.10%
2024/04/16	3.2	48.06	3	48.35	47.60	0.2	7,773	0.00%
2024/04/15	8	50.86	9.4	51.00	50.20	-1.4	7,719	-0.02%
2024/04/12	155.4	54.51	172	53.69	53.00	-16.6	7,663	-0.22%	大買/大賣/
2024/04/11	23	52.50	6	52.73	52.40	17	7,305	0.23%
2024/04/10	61	53.50	76.1	53.54	52.50	-15.1	7,296	-0.21%
2024/04/09	13.3	52.15	22.5	52.36	52.40	-9.2	7,184	-0.13%
2024/04/08	3.1	51.90	2.6	52.37	51.80	0.5	7,232	0.01%
2024/04/03	27	52.27	8	53.45	52.10	19	7,337	0.26%
2024/04/02	5.5	52.99	8.1	53.01	52.80	-2.6	7,671	-0.03%
2024/04/01	25	53.04	69.2	52.80	52.90	-44.2	7,783	-0.57%
2024/03/29	34	51.80	35	51.28	50.80	-1	7,734	-0.01%
2024/03/28	3	51.77	5	51.59	50.90	-2	7,748	-0.03%
2024/03/27	8.3	52.01	14.2	52.14	52.00	-6	7,800	-0.08%
2024/03/26	12	51.93	27.1	52.15	52.00	-15.1	7,791	-0.19%
2024/03/25	16	51.23	18.1	51.26	51.70	-2.1	7,732	-0.03%
2024/03/22	12	51.01	8.2	51.12	50.40	3.8	7,963	0.05%
2024/03/21	5.4	50.34	4.1	50.57	50.50	1.4	8,142	0.02%
2024/03/20	4.1	49.89	0.1	50.20	50.20	4.1	8,284	0.05%
2024/03/19	0	0.00	9	48.59	48.60	-9	8,636	-0.10%
2024/03/18	0	0.00	0.3	48.50	48.60	-0.3	8,724	0.00%
2024/03/15	2	48.40	2	48.70	48.45	0	8,966	0.00%
2024/03/14	5.6	48.61	22.3	48.98	49.35	-16.7	9,565	-0.17%
2024/03/13	14	50.38	1	51.40	49.05	13	10,178	0.13%
2024/03/12	9	50.99	17	50.98	51.00	-8	10,233	-0.08%
2024/03/11	34.4	50.81	44	50.35	51.00	-9.6	10,345	-0.09%
2024/03/08	15.2	49.64	15	49.62	49.00	0.2	10,442	0.00%
2024/03/07	3	50.22	12.7	50.24	49.50	-9.7	10,625	-0.09%
2024/03/06	5.1	50.93	4.6	50.67	50.60	0.5	10,930	0.00%
2024/03/05	32.5	52.15	8	52.00	51.40	24.5	11,163	0.22%
2024/03/04	35.3	53.01	59.2	53.49	52.70	-23.9	11,588	-0.21%
2024/03/01	23	53.72	27.1	53.92	52.80	-4.1	12,189	-0.03%
2024/02/29	23.8	54.33	14.9	54.32	53.80	8.9	12,476	0.07%
2024/02/27	42.1	53.29	34.2	52.99	54.00	7.9	13,345	0.06%
2024/02/26	24	52.13	49	53.22	53.50	-25	14,202	-0.18%
2024/02/23	44.2	52.37	42.4	52.72	51.30	1.8	14,639	0.01%
2024/02/22	28	52.50	40	52.73	52.10	-12	15,525	-0.08%
2024/02/21	31	52.55	13.2	52.38	52.30	17.8	15,791	0.11%
2024/02/20	80.3	52.95	44.5	53.11	52.60	35.8	15,766	0.23%
2024/02/19	28	50.78	25.3	51.02	51.30	2.7	15,552	0.02%
2024/02/16	29	50.66	14	50.28	50.80	15	15,717	0.10%
2024/02/15	10	48.43	13	48.43	48.55	-3	15,673	-0.02%
2024/02/05	28	48.24	50.2	48.17	48.00	-22.2	15,706	-0.14%
2024/02/02	9.1	50.93	9.2	51.14	50.30	-0.1	15,581	0.00%
2024/02/01	28	50.99	33	50.91	50.80	-5	15,532	-0.03%
2024/01/31	16	51.21	3	51.23	51.20	13	15,580	0.08%
2024/01/30	10.4	51.29	9.4	51.36	51.30	1	15,725	0.01%
2024/01/29	5	51.84	2	51.70	51.90	3	15,783	0.02%
2024/01/26	2.1	52.04	1	51.30	51.30	1.1	15,783	0.01%
2024/01/25	14.1	51.96	0	51.70	51.50	14.1	15,778	0.09%
2024/01/24	19.8	53.26	1.8	53.24	52.60	18	15,725	0.11%
2024/01/23	8	54.19	2	54.00	53.70	6	15,682	0.04%
2024/01/22	15.2	53.56	17.7	53.39	54.20	-2.4	15,614	-0.02%
2024/01/19	18.1	52.66	18	52.77	52.20	0.1	15,520	0.00%
2024/01/18	6	52.83	16.1	52.92	52.40	-10.1	15,507	-0.06%
2024/01/17	67	53.78	76	53.46	53.50	-9	15,608	-0.06%
2024/01/16	209	55.16	276.3	55.24	54.30	-67.3	15,416	-0.44%	大買/大賣/
2024/01/15	72.2	54.93	97.7	55.15	57.20	-25.5	14,896	-0.17%
2024/01/12	6.6	53.19	12	53.42	52.90	-5.4	14,331	-0.04%
2024/01/11	35	53.59	55	53.75	53.20	-20	14,254	-0.14%
2024/01/10	17	51.71	19.2	51.92	52.00	-2.2	14,077	-0.02%
2024/01/09	12.1	51.05	11	52.03	51.20	1.1	14,025	0.01%
2024/01/08	3.2	52.12	12.1	52.19	51.60	-8.9	13,983	-0.06%
2024/01/05	57	51.27	57	51.59	51.70	0	13,948	0.00%
2024/01/04	9	50.84	4.5	51.04	50.60	4.5	13,983	0.03%
2024/01/03	5.2	51.45	23	51.75	51.20	-17.8	14,039	-0.13%
2024/01/02	41.1	52.72	9.5	52.71	52.50	31.6	14,051	0.22%
2023/12/29	46.3	53.78	107.4	54.12	54.00	-61.2	13,970	-0.44%	大賣/
2023/12/28	661	53.95	554	54.18	53.80	107	13,852	0.77%	大買/大賣/鉅額交易
2023/12/27	17.1	52.99	14	52.81	53.20	3.1	13,525	0.02%
2023/12/26	9.1	52.37	15.2	52.05	51.60	-6.1	13,390	-0.05%
2023/12/25	30.5	51.08	20.1	50.71	50.80	10.5	13,279	0.08%
2023/12/22	21	51.60	14.2	51.94	51.10	6.8	13,230	0.05%
2023/12/21	2.2	51.27	15.1	51.19	50.70	-12.9	13,182	-0.10%
2023/12/20	5.7	51.21	4.9	51.16	51.00	0.8	13,115	0.01%
2023/12/19	23.2	51.17	26.4	51.11	51.00	-3.2	13,050	-0.02%
2023/12/18	50	53.45	28.1	53.07	53.50	21.9	12,753	0.17%
2023/12/15	40.5	52.67	20	53.47	52.50	20.5	12,512	0.16%
2023/12/14	28.3	54.59	15.4	54.74	53.20	12.9	12,311	0.10%
2023/12/13	33	53.48	33	53.34	53.60	0	11,917	0.00%
2023/12/12	19.5	53.75	10.1	53.77	53.30	9.5	11,899	0.08%
2023/12/11	79.6	55.07	64.3	54.69	53.90	15.4	11,702	0.13%
2023/12/08	94	53.96	76.9	53.20	53.80	17.2	11,084	0.16%
2023/12/07	7.1	50.13	7.5	50.35	49.80	-0.4	10,438	0.00%
2023/12/06	3	50.66	15.1	51.11	51.00	-12	10,354	-0.12%
2023/12/05	20.3	50.60	7	50.37	50.00	13.3	10,287	0.13%
2023/12/04	41.7	52.34	53.2	51.27	51.10	-11.6	10,257	-0.11%
2023/12/01	43.5	53.50	47	53.82	52.80	-3.5	10,127	-0.03%
2023/11/30	29.1	53.47	50.4	53.39	53.10	-21.3	9,951	-0.21%
2023/11/29	101.1	53.44	101.5	52.63	53.80	-0.5	9,716	0.00%	大買/大賣/
2023/11/28	113.4	52.51	113.7	52.55	52.60	-0.3	9,245	0.00%	大買/大賣/
2023/11/27	44.3	51.38	60.6	51.20	50.40	-16.2	8,622	-0.19%
2023/11/24	248	53.88	201.6	53.48	53.50	46.4	8,249	0.56%	大買/大賣/
2023/11/22	66.1	49.77	105.4	49.90	50.20	-39.2	5,951	-0.66%	大賣/
2023/11/21	122.7	49.89	158.4	49.16	48.20	-35.7	5,352	-0.67%	大買/大賣/
2023/11/20	22	45.53	66.3	46.42	47.95	-44.3	4,382	-1.01%
2023/11/17	7	43.84	3.1	44.03	43.60	3.9	4,030	0.10%
2023/11/16	20	43.91	10	43.85	43.50	10	3,995	0.25%
2023/11/15	91	44.97	50.3	44.31	43.95	40.7	3,944	1.03%
2023/11/14	32	43.97	12.2	43.85	43.95	19.8	3,733	0.53%
2023/11/13	21	43.47	30.3	43.49	44.00	-9.3	3,665	-0.25%
2023/11/10	40	42.81	37.2	42.87	42.45	2.8	3,600	0.08%
2023/11/09	13	42.71	5	43.04	42.60	8	3,570	0.22%
2023/11/08	49	42.91	5	42.75	42.90	44	3,588	1.23%
2023/11/07	59.3	43.83	227	44.00	43.95	-167.7	3,510	-4.78%	大賣/鉅額交易
2023/11/06	329	43.26	143	43.61	43.60	186	3,345	5.56%	大買/大賣/鉅額交易
2023/11/03	2	42.13	20.1	41.93	41.70	-18.1	3,265	-0.55%
2023/11/02	4	42.14	3	42.35	42.15	1	3,269	0.03%
2023/11/01	21	41.36	22	41.42	41.40	-1	3,258	-0.03%
2023/10/31	38	42.31	25	40.86	40.80	13	3,246	0.40%
2023/10/30	23	42.43	28.5	42.41	42.30	-5.5	3,253	-0.17%
2023/10/27	17	41.77	2.3	41.26	41.25	14.7	3,223	0.46%
2023/10/26	14	42.75	7	41.89	41.80	7	3,250	0.22%
2023/10/25	20	43.53	27.2	43.75	43.85	-7.2	3,251	-0.22%
2023/10/24	0	0.00	1	40.86	41.10	-1	3,342	-0.03%
2023/10/23	0	0.00	2	41.60	41.15	-2	3,448	-0.06%
2023/10/20	11	40.53	7	41.18	41.25	4	3,501	0.11%
2023/10/19	3	41.90	75	41.95	41.90	-72	3,520	-2.04%
2023/10/18	97.1	42.99	31.1	42.85	42.20	66	3,518	1.88%
2023/10/17	20	43.05	22	43.28	42.30	-2	3,517	-0.06%
2023/10/16	5	42.23	1	42.15	42.10	4	3,665	0.11%
2023/10/13	7	43.50	9.1	43.48	43.15	-2.1	3,695	-0.06%
2023/10/12	32	43.49	58.1	43.72	43.75	-26.1	3,758	-0.69%
2023/10/11	15	42.61	8	44.03	42.05	7	3,735	0.19%
2023/10/06	38	43.32	53.5	42.67	43.45	-15.5	3,671	-0.42%
2023/10/05	0	0.00	0.2	41.70	41.35	-0.2	3,598	0.00%
2023/10/04	24	41.96	15	42.09	41.55	9	3,606	0.25%
2023/10/03	37	42.57	45	42.47	42.05	-8	3,598	-0.22%
2023/10/02	20.1	41.67	26	41.49	41.60	-5.9	3,557	-0.17%
2023/09/28	15	40.55	11	40.77	40.05	4	3,522	0.11%
2023/09/27	0.3	39.68	0	0.00	39.80	0.3	3,515	0.01%
2023/09/26	20.3	40.09	25	40.31	40.00	-4.7	3,531	-0.13%
2023/09/22	0	0.00	10	41.85	42.00	-10	3,505	-0.29%
2023/09/21	1	42.05	0	0.00	41.90	1	3,526	0.03%
2023/09/20	8	42.40	9	42.82	42.40	-1	3,521	-0.03%
2023/09/19	10	43.05	1	43.40	42.65	9	3,549	0.25%
2023/09/18	7	43.42	1	43.94	43.15	6	3,554	0.17%
2023/09/15	235	44.03	239.2	44.01	43.95	-4.2	3,572	-0.12%	大買/大賣/
2023/09/14	29.1	43.10	40.1	42.81	43.25	-11	3,515	-0.31%
2023/09/13	10.2	41.97	2	41.73	41.50	8.2	3,505	0.23%
2023/09/12	7	42.11	28	42.13	42.00	-21	3,582	-0.59%
2023/09/11	2.2	42.36	7	42.00	41.80	-4.8	3,617	-0.13%
2023/09/08	26.2	43.10	29	42.83	42.35	-2.8	3,684	-0.08%
2023/09/07	62.2	43.82	85	44.20	44.10	-22.9	3,710	-0.62%
2023/09/06	40.1	43.93	48	43.53	43.50	-7.9	3,614	-0.22%
2023/09/05	67.3	44.07	36	43.59	43.40	31.3	3,523	0.89%
2023/09/04	12	41.92	20.1	42.28	42.40	-8.1	3,340	-0.24%
2023/09/01	4	41.60	13	41.27	41.15	-9	3,293	-0.27%
2023/08/31	30.2	42.22	48	42.28	41.35	-17.9	3,266	-0.55%
2023/08/30	9.3	40.82	4	40.88	40.70	5.3	3,207	0.16%
2023/08/29	1.1	39.70	0	0.00	39.65	1.1	3,229	0.03%
2023/08/28	3.9	38.89	0.1	38.90	38.95	3.8	3,278	0.12%
2023/08/25	2	39.35	3.1	39.07	39.00	-1.1	3,489	-0.03%
2023/08/24	1	39.00	2	39.53	38.95	-1	3,530	-0.03%
2023/08/23	0	0.00	1	39.00	38.95	-1	3,612	-0.03%
2023/08/22	3	39.08	120	39.04	38.90	-117	3,634	-3.22%	大賣/鉅額交易
2023/08/21	0	39.85	0	0.00	39.50	0	3,662	0.00%
2023/08/18	10	40.06	11	39.67	39.85	-1	3,675	-0.03%
2023/08/17	2	39.93	1	40.10	40.20	1	3,728	0.03%
2023/08/16	4	39.06	25	39.68	39.70	-21	3,749	-0.56%
2023/08/14	8	38.59	11.3	39.01	38.20	-3.3	3,789	-0.09%
2023/08/11	2	40.38	7	40.37	40.25	-5	3,911	-0.13%
2023/08/10	9.1	40.34	1.2	40.30	40.25	8	3,960	0.20%
2023/08/09	2	41.03	4	41.20	40.90	-2	3,957	-0.05%
2023/08/08	149.1	42.08	125.1	42.16	41.60	24	3,959	0.61%	大買/大賣/
2023/08/07	112	41.89	4	41.79	41.95	108	3,956	2.73%	大買/鉅額交易
2023/08/04	1	40.95	3	41.00	40.90	-2	3,960	-0.05%
2023/08/02	2.5	41.47	4.1	42.22	41.15	-1.6	3,987	-0.04%
2023/08/01	1	43.00	2	42.85	42.25	-1	3,964	-0.03%
2023/07/31	2	42.83	2	42.88	42.65	0	3,998	0.00%
2023/07/28	10.5	44.27	5	44.19	44.00	5.5	3,989	0.14%
2023/07/27	65	45.41	56.2	45.13	45.00	8.8	3,924	0.22%
2023/07/26	8	43.63	18	43.30	43.70	-10	3,610	-0.28%
2023/07/25	4.4	43.49	2	43.05	42.60	2.4	3,529	0.07%
2023/07/24	104	43.14	131	43.14	43.25	-27	3,515	-0.77%	大買/大賣/
2023/07/21	1	43.05	0	0.00	42.70	1	3,497	0.03%
2023/07/20	23.1	43.72	7	43.69	43.35	16.1	3,532	0.45%
2023/07/19	12	43.18	11.1	43.21	43.20	0.9	3,479	0.03%
2023/07/18	32	41.58	2	41.83	41.50	30	3,366	0.89%
2023/07/17	127.3	41.96	291.3	42.51	42.10	-164	3,377	-4.86%	大買/大賣/鉅額交易
2023/07/14	175	42.00	51	41.91	42.05	124	3,321	3.73%	大買/鉅額交易
2023/07/13	21.2	40.57	2	40.35	40.60	19.2	3,311	0.58%
2023/07/12	9	40.64	0	0.00	40.10	9	3,328	0.27%
2023/07/11	0	0.00	1	40.95	40.60	-1	3,377	-0.03%
2023/07/10	1	41.20	0	0.00	40.60	1	3,564	0.03%
2023/07/07	3	40.87	1	41.65	40.90	2	3,764	0.05%
2023/07/06	6	41.78	0	0.00	41.80	6	3,989	0.15%
2023/07/05	1	42.35	0.3	42.00	42.00	0.7	4,029	0.02%
2023/07/04	2	41.78	1	42.10	41.90	1	4,106	0.02%
2023/07/03	0	0.00	8	42.42	42.25	-8	4,136	-0.19%
2023/06/30	2	42.08	0	0.00	42.35	2	4,395	0.05%
2023/06/29	10	42.59	6.1	42.15	42.15	3.9	4,523	0.09%
2023/06/28	0	0.00	6	41.65	41.70	-6	4,534	-0.13%
2023/06/27	3.1	41.80	7	42.22	41.65	-3.9	4,594	-0.08%
2023/06/26	11.1	42.65	11.5	42.74	42.65	-0.4	4,655	-0.01%
2023/06/21	6.1	43.78	41.5	43.73	43.70	-35.4	4,823	-0.73%
2023/06/20	25	44.50	17	44.52	44.55	8	5,025	0.16%
2023/06/19	4	44.80	14	45.05	44.45	-10	5,051	-0.20%
2023/06/16	1	45.70	5	45.98	45.60	-4	5,065	-0.08%
2023/06/15	9.1	45.58	2.5	45.60	45.50	6.6	5,010	0.13%
2023/06/14	14.9	45.55	16.1	45.81	45.45	-1.2	4,990	-0.02%
2023/06/13	7	44.91	20	44.92	44.95	-13	4,966	-0.26%
2023/06/12	2.1	43.45	0	0.00	43.40	2.1	4,893	0.04%
2023/06/09	2.2	43.59	0.1	44.05	44.20	2.1	4,924	0.04%
2023/06/08	7	43.34	3.1	43.44	43.20	3.9	4,968	0.08%
2023/06/07	1	43.75	2	43.83	44.20	-1	5,035	-0.02%
2023/06/06	8	43.69	2	43.40	43.40	6	5,144	0.12%
2023/06/05	6	44.54	16.1	44.58	44.55	-10.1	5,204	-0.19%
2023/06/02	5.4	44.24	6.2	44.36	43.75	-0.8	5,230	-0.01%
2023/06/01	18	44.51	9.3	44.37	44.15	8.7	5,248	0.16%
2023/05/31	46	45.76	75	45.65	45.30	-29	5,333	-0.54%
2023/05/30	13	43.80	8	43.89	43.90	5	5,180	0.10%
2023/05/29	31.4	44.15	11.3	43.84	44.30	20.1	5,156	0.39%
2023/05/26	0.1	43.35	0	0.00	42.30	0.1	5,175	0.00%
2023/05/25	6.1	43.10	4	43.36	42.95	2.1	5,220	0.04%
2023/05/24	8	42.99	3.6	43.22	42.90	4.4	5,232	0.08%
2023/05/23	81.3	43.38	76	43.53	43.15	5.3	5,274	0.10%
2023/05/22	8	42.46	2	42.80	42.70	6	5,305	0.11%
2023/05/19	5	42.07	2	42.45	41.70	3	5,344	0.06%
2023/05/18	5	42.74	7	42.85	42.35	-2	5,411	-0.04%
2023/05/17	20	42.79	115	42.75	42.70	-95	5,412	-1.76%	大賣/
2023/05/16	3	41.15	5	41.08	41.95	-2	5,321	-0.04%
2023/05/15	2	40.43	0	0.00	40.05	2	5,302	0.04%
2023/05/12	12	40.68	12	40.53	40.95	0	5,382	0.00%
2023/05/11	1	40.05	0	0.00	39.80	1	5,460	0.02%
2023/05/10	2	39.95	0	0.00	40.55	2	5,578	0.04%
2023/05/09	8	40.74	9	40.96	40.30	-1	5,652	-0.02%
2023/05/08	0	0.00	2	41.10	40.75	-2	5,775	-0.03%
2023/05/05	35.3	40.67	0	0.00	40.55	35.3	6,488	0.54%
2023/05/04	57.4	41.16	1	41.05	41.00	56.4	6,814	0.83%
2023/05/03	24.1	42.22	2	42.70	42.05	22.1	6,917	0.32%
2023/05/02	11.5	43.26	0	43.45	43.25	11.5	7,043	0.16%
2023/04/28	0.1	43.20	3	43.28	43.05	-2.9	7,117	-0.04%
2023/04/27	3	42.10	5.1	42.10	41.85	-2.1	7,096	-0.03%
2023/04/26	9.2	40.74	5	40.89	41.40	4.2	7,073	0.06%
2023/04/25	26.2	42.13	15	42.29	41.55	11.2	7,110	0.16%
2023/04/24	8.3	43.77	2	43.75	43.55	6.3	7,090	0.09%
2023/04/21	7.2	44.91	9	44.79	44.25	-1.8	7,131	-0.03%
2023/04/20	3.2	45.97	4	46.01	45.55	-0.8	7,194	-0.01%
2023/04/19	12.1	46.29	11	46.54	46.25	1.1	7,245	0.02%
2023/04/18	6.1	46.54	6	46.55	46.25	0.1	7,313	0.00%
2023/04/17	12	46.63	3	46.67	46.55	9	7,442	0.12%
2023/04/14	15.1	47.05	5	47.22	46.75	10.1	7,485	0.13%
2023/04/13	44	48.71	44.2	47.75	47.15	-0.2	7,464	0.00%
2023/04/12	133	48.65	95.2	48.58	49.45	37.8	7,295	0.52%	大買/
2023/04/11	33.2	48.21	50	48.43	48.40	-16.8	7,151	-0.24%
2023/04/10	2	46.58	0	0.00	46.45	2	7,133	0.03%
2023/04/07	2	48.05	9	47.78	47.25	-7	7,124	-0.10%
2023/04/06	1.4	47.37	1	47.40	47.05	0.4	7,073	0.01%
2023/03/31	26.1	47.54	41.1	47.68	47.40	-15	7,123	-0.21%
2023/03/30	7.1	46.56	15	46.88	46.60	-8	6,883	-0.12%
2023/03/29	5	45.19	7	45.17	45.30	-2	6,775	-0.03%
2023/03/28	6	46.48	28	46.57	45.00	-22	6,792	-0.32%
2023/03/27	14	47.29	18	47.58	46.40	-4	6,758	-0.06%
2023/03/24	31.5	47.53	18	47.61	47.55	13.5	6,749	0.20%
2023/03/23	161	46.04	422.1	46.36	47.25	-261.1	6,585	-3.96%	大買/大賣/鉅額交易
2023/03/22	20.1	44.93	33	44.85	44.60	-12.9	6,383	-0.20%
2023/03/21	8	44.28	9	44.40	44.50	-1	6,379	-0.02%
2023/03/20	1	43.35	2	42.70	43.75	-1	6,379	-0.02%
2023/03/17	6.1	42.63	4	42.60	42.40	2.1	6,415	0.03%
2023/03/16	8.2	42.38	14.1	42.54	42.20	-6	6,449	-0.09%
2023/03/15	2	43.65	1	44.35	43.55	1	6,491	0.02%
2023/03/14	25	43.82	11	43.86	43.75	14	6,575	0.21%
2023/03/13	7	44.47	5.2	44.18	44.80	1.8	6,666	0.03%
2023/03/10	14.6	46.64	12	46.20	45.50	2.6	6,818	0.04%
2023/03/09	35.3	48.35	18	48.93	47.50	17.3	7,277	0.24%
2023/03/08	25.8	48.67	16	48.56	48.35	9.8	7,514	0.13%
2023/03/07	5	48.34	19	48.44	48.35	-14	7,530	-0.19%
2023/03/06	6	48.22	15	48.28	48.10	-9	7,537	-0.12%
2023/03/03	14.2	47.93	26	48.04	48.05	-11.8	7,607	-0.16%
2023/03/02	8.2	47.23	7	47.34	47.15	1.2	7,653	0.02%
2023/03/01	4	46.76	3	46.98	46.95	1	7,783	0.01%
2023/02/24	12.1	47.17	7	48.16	47.20	5.1	8,332	0.06%
2023/02/23	5	47.86	13	47.83	48.00	-8	8,294	-0.10%
2023/02/22	6.4	46.73	1	46.75	47.00	5.4	8,496	0.06%
2023/02/21	5.2	47.86	5	48.04	47.75	0.2	8,597	0.00%
2023/02/20	13	48.05	13.5	48.00	47.80	-0.5	8,852	-0.01%
2023/02/17	24.2	47.45	21.2	47.53	47.75	3	8,914	0.03%
2023/02/16	29.1	47.43	30.2	47.05	47.70	-1.1	8,979	-0.01%
2023/02/15	4	46.13	10	45.98	45.85	-6	9,173	-0.07%
2023/02/14	6.2	46.82	6	46.61	46.40	0.2	9,329	0.00%
2023/02/13	3.2	45.87	9	45.87	45.65	-5.8	9,510	-0.06%
2023/02/10	21.9	46.93	8	47.58	46.25	13.9	10,012	0.14%
2023/02/09	7	47.74	20.4	47.67	47.40	-13.4	10,143	-0.13%
2023/02/08	28	48.62	11	48.77	48.25	17	10,137	0.17%
2023/02/07	18.2	47.77	12	47.84	48.05	6.2	10,081	0.06%
2023/02/06	30.3	47.61	36	47.67	48.00	-5.7	10,100	-0.06%
2023/02/03	79.2	48.70	89.1	48.57	48.00	-9.9	10,088	-0.10%
2023/02/02	52	46.82	28.3	46.73	46.95	23.7	9,773	0.24%
2023/02/01	42.3	44.86	32	45.18	44.85	10.3	9,861	0.10%
2023/01/31	95.1	44.34	105.4	44.66	45.10	-10.3	10,004	-0.10%	大賣/
2023/01/30	25	43.45	23	43.56	43.55	2	9,899	0.02%
2023/01/17	1	41.65	3.1	41.61	41.55	-2.1	9,854	-0.02%
2023/01/16	2.1	41.84	5	42.02	41.60	-2.9	9,901	-0.03%
2023/01/13	12	43.19	6.2	42.87	42.15	5.9	9,912	0.06%
2023/01/12	8.1	43.08	0	0.00	42.65	8.1	9,879	0.08%
2023/01/11	19.2	43.36	2	43.83	43.40	17.2	9,875	0.17%
2023/01/10	51.1	43.60	46.1	43.83	43.20	5	9,870	0.05%
2023/01/09	16	43.70	13	43.37	43.10	3	9,794	0.03%
2023/01/06	13	42.74	13	42.88	42.75	0	9,753	0.00%
2023/01/05	8	42.51	18.4	42.48	42.80	-10.4	9,746	-0.11%
2023/01/04	16	41.70	14.6	41.83	41.95	1.5	9,646	0.02%
2023/01/03	4	40.53	16	40.81	40.85	-12	9,627	-0.12%
2022/12/30	5.3	40.80	2	40.70	39.50	3.3	9,640	0.03%
2022/12/29	6.2	39.89	5	40.03	40.05	1.2	9,685	0.01%
2022/12/28	29.2	41.84	19	41.78	41.05	10.2	9,763	0.10%
2022/12/27	0.2	41.30	1	41.45	41.10	-0.8	9,651	-0.01%
2022/12/26	3	41.03	4	40.83	40.95	-1	9,696	-0.01%
2022/12/23	105.3	39.13	109	40.33	40.70	-3.7	9,735	-0.04%	大買/大賣/
2022/12/22	3.2	39.63	5	39.34	39.20	-1.9	9,714	-0.02%
2022/12/21	3	38.80	0	0.00	38.80	3	9,754	0.03%
2022/12/20	8.7	40.03	7	39.57	39.00	1.6	9,774	0.02%
2022/12/19	3	40.13	5	40.26	40.55	-2	9,824	-0.02%
2022/12/16	1.1	39.93	4	40.05	40.10	-2.9	9,835	-0.03%
2022/12/15	2	42.03	0	0.00	41.80	2	9,794	0.02%
2022/12/14	5	41.99	3.2	42.02	41.95	1.9	9,811	0.02%
2022/12/13	4	41.55	5	41.39	41.20	-1	9,820	-0.01%
2022/12/12	1.5	41.93	1.4	41.78	41.70	0.1	9,859	0.00%
2022/12/09	5.1	43.45	3	44.28	42.70	2.1	9,860	0.02%
2022/12/08	14	43.19	10.1	43.51	43.55	3.9	9,829	0.04%
2022/12/07	18.4	43.75	42.5	43.73	42.80	-24.1	9,854	-0.24%
2022/12/06	6.2	45.57	8	45.11	44.75	-1.8	9,804	-0.02%
2022/12/05	30.5	46.27	36	46.75	46.50	-5.5	9,717	-0.06%
2022/12/02	34	46.08	24	46.24	46.25	10	9,591	0.10%
2022/12/01	56	46.85	78.3	46.72	45.20	-22.3	9,427	-0.24%
2022/11/30	49.2	44.91	62.5	44.92	45.30	-13.3	8,980	-0.15%
2022/11/29	21.1	43.19	61.4	43.10	43.55	-40.3	8,727	-0.46%
2022/11/28	11.1	42.85	17	42.59	42.70	-5.9	8,702	-0.07%
2022/11/25	41.1	43.33	30	43.04	42.90	11.1	8,669	0.13%
2022/11/24	14.1	42.67	26.4	43.17	43.90	-12.3	8,568	-0.14%
2022/11/23	38.5	42.13	19	42.02	42.25	19.5	8,440	0.23%
2022/11/22	70	42.65	71	42.86	41.65	-1	8,306	-0.01%
2022/11/21	5.1	40.54	3	40.72	40.45	2.1	7,793	0.03%
2022/11/18	29	41.40	28.6	41.01	40.60	0.4	7,794	0.01%
2022/11/17	14.7	40.59	7.1	40.49	40.40	7.6	7,570	0.10%
2022/11/16	48	40.53	35.5	40.37	40.60	12.5	7,472	0.17%
2022/11/15	10	38.70	10	39.00	39.15	0	7,217	0.00%
2022/11/14	36.3	39.46	34	39.52	39.45	2.3	7,152	0.03%
2022/11/11	20.2	39.70	87.1	40.07	38.95	-66.9	7,086	-0.94%
2022/11/10	87	39.33	7.2	39.22	38.90	79.8	6,848	1.17%
2022/11/09	15	38.47	15.2	38.70	38.80	-0.2	6,755	0.00%
2022/11/08	81.5	39.36	251.3	38.69	37.55	-169.8	6,709	-2.53%	大賣/鉅額交易
2022/11/07	41.1	37.56	53.1	36.69	38.25	-12	6,292	-0.19%
2022/11/04	4	34.89	9	34.98	34.80	-5	6,173	-0.08%
2022/11/03	4	34.63	4.3	34.69	34.85	-0.3	6,121	0.00%
2022/11/02	9.4	34.90	6.1	34.75	34.75	3.3	6,078	0.05%
2022/11/01	11	34.49	16.1	34.52	34.50	-5.1	6,018	-0.08%
2022/10/31	104.9	34.97	97.7	34.86	34.80	7.2	5,902	0.12%	大買/
2022/10/28	114.9	33.62	86	33.78	33.95	28.9	5,566	0.52%	大買/
2022/10/27	70	32.50	80.1	32.36	32.40	-10.1	5,176	-0.20%
2022/10/26	7.1	30.78	4	30.61	30.40	3.1	4,961	0.06%
2022/10/25	0.2	31.48	0	0.00	31.25	0.2	4,968	0.00%
2022/10/24	10	31.95	10	32.12	31.85	0	4,995	0.00%
2022/10/21	2.7	31.10	1	31.40	30.50	1.7	5,021	0.03%
2022/10/20	9.2	32.02	7	31.90	31.70	2.2	5,051	0.04%
2022/10/19	15.4	32.65	15.7	32.49	32.10	-0.4	5,119	-0.01%
2022/10/18	2	32.88	2	32.65	32.70	0	5,154	0.00%
2022/10/17	3	30.27	28	30.60	32.30	-25	5,289	-0.47%
2022/10/14	5	31.68	14.2	31.80	31.70	-9.2	5,412	-0.17%
2022/10/13	65	30.08	181	29.47	29.25	-116	5,512	-2.10%	大賣/鉅額交易
2022/10/12	2.5	31.36	0.1	31.70	31.75	2.4	5,457	0.04%
2022/10/11	8.1	32.07	40	32.39	31.60	-32	5,475	-0.58%
2022/10/07	48	34.85	2	35.33	34.50	46	5,526	0.83%
2022/10/06	1	35.10	5	35.51	35.20	-4	5,629	-0.07%
2022/10/05	89	35.86	16	35.89	34.95	73	5,636	1.30%
2022/10/04	65.1	35.74	39	35.92	35.65	26.1	5,617	0.46%
2022/10/03	25	35.34	27	35.75	35.60	-2	5,559	-0.04%
2022/09/30	4	32.64	6.4	33.81	34.10	-2.4	5,627	-0.04%
2022/09/29	17.1	33.91	13	34.33	33.10	4.1	5,738	0.07%
2022/09/28	14	33.24	65	34.00	32.60	-51	5,819	-0.88%
2022/09/27	3	35.47	3	35.13	35.70	0	5,958	0.00%
2022/09/26	27.2	35.77	50	35.14	34.50	-22.8	6,078	-0.38%
2022/09/23	64	38.05	12	38.46	37.80	52	6,239	0.83%
2022/09/22	23.1	38.76	28	38.48	39.40	-4.9	6,308	-0.08%
2022/09/21	80.2	38.86	5	38.48	38.50	75.2	6,365	1.18%
2022/09/20	8.1	39.68	71.2	39.44	39.45	-63.1	6,477	-0.97%
2022/09/19	20.1	38.60	12	38.77	38.80	8.1	6,824	0.12%
2022/09/16	81.1	40.77	21.2	39.67	39.65	59.9	7,069	0.85%
2022/09/15	44.1	41.83	57	41.79	41.50	-12.9	7,099	-0.18%
2022/09/14	30.1	41.32	51	41.11	41.40	-21	7,206	-0.29%
2022/09/13	5.1	46.74	8.1	46.64	46.15	-3	7,262	-0.04%
2022/09/12	5	47.59	5.1	47.55	47.30	-0.1	7,346	0.00%
2022/09/08	1.1	46.77	2	47.25	46.70	-0.9	7,432	-0.01%
2022/09/07	16	46.81	3	47.42	46.60	13	7,553	0.17%
2022/09/06	14.2	49.50	2	48.90	47.35	12.2	7,572	0.16%
2022/09/05	27.1	50.96	5	50.96	50.00	22.1	7,599	0.29%
2022/09/02	4	52.75	13	53.08	53.10	-9	7,636	-0.12%
2022/09/01	32	52.11	8.3	52.75	52.10	23.7	7,613	0.31%
2022/08/31	6	52.02	7	52.60	52.70	-1	7,630	-0.01%
2022/08/30	13	51.66	15	51.89	51.90	-2	7,728	-0.03%
2022/08/29	8.1	50.16	2	50.40	50.00	6.1	7,732	0.08%
2022/08/26	6	52.60	5	52.72	52.20	1	7,805	0.01%
2022/08/25	4	52.23	4.3	52.65	52.00	-0.3	8,220	0.00%
2022/08/24	6	51.58	13	51.13	51.20	-7	8,305	-0.08%
2022/08/23	9	51.23	4	51.63	52.30	5	8,552	0.06%
2022/08/22	7	51.59	6	51.50	51.60	1	8,669	0.01%
2022/08/19	7	52.10	4	52.45	51.50	3	8,818	0.03%
2022/08/18	8	51.41	8	51.91	51.70	0	8,915	0.00%
2022/08/17	57.1	51.31	5	51.56	51.30	52.1	9,106	0.57%
2022/08/16	54	51.45	28	51.46	51.50	26	9,326	0.28%
2022/08/15	73.4	51.08	24.1	51.76	52.10	49.3	9,447	0.52%
2022/08/12	27	48.97	43.1	48.91	49.40	-16.1	9,588	-0.17%
2022/08/11	133	48.11	22.5	48.57	47.15	110.5	9,883	1.12%	大買/鉅額交易
2022/08/10	100	47.77	33.5	47.37	47.25	66.5	10,563	0.63%
2022/08/09	11	48.66	52	48.73	48.55	-41	10,981	-0.37%
2022/08/08	35	47.18	5	47.59	48.45	30	11,091	0.27%
2022/08/05	9	48.49	36	48.41	48.30	-27	11,205	-0.24%
2022/08/04	10.1	47.63	12	47.96	47.65	-1.9	11,322	-0.02%
2022/08/03	3.1	48.59	20	49.15	47.95	-17	11,415	-0.15%
2022/08/02	128.1	49.68	21	49.56	49.85	107.1	11,556	0.93%	大買/鉅額交易
2022/08/01	10	51.80	30	51.80	51.80	-20	11,645	-0.17%
2022/07/29	16.2	51.57	95	51.36	51.30	-78.8	11,832	-0.67%
2022/07/28	47	50.91	35	52.80	50.50	12	12,076	0.10%
2022/07/27	3	50.57	3	51.07	51.80	0	12,067	0.00%
2022/07/26	83.1	51.10	25	50.89	50.60	58.1	12,082	0.48%
2022/07/25	2.2	53.60	45	53.46	53.10	-42.8	12,159	-0.35%
2022/07/22	125.5	53.85	10	54.73	53.50	115.5	12,203	0.95%	大買/鉅額交易
2022/07/21	16	53.36	118.2	53.21	54.60	-102.2	12,211	-0.84%	大賣/鉅額交易
2022/07/20	93.1	53.78	12	53.10	52.80	81.1	12,141	0.67%
2022/07/19	3	51.37	4	51.45	51.20	-1	12,121	-0.01%
2022/07/18	2	51.60	1	51.70	51.60	1	12,265	0.01%
2022/07/15	17	50.56	20	50.72	50.90	-3	12,369	-0.02%
2022/07/14	7	49.86	5.1	49.71	49.85	1.9	12,392	0.02%
2022/07/13	9	48.27	8	48.30	47.30	1	12,370	0.01%
2022/07/12	3.1	47.32	1	46.60	46.40	2.1	12,471	0.02%
2022/07/11	7	49.91	12.3	50.13	49.55	-5.3	12,595	-0.04%
2022/07/08	14	50.93	8.1	50.92	50.20	5.9	12,660	0.05%
2022/07/07	24	49.41	16.1	49.41	49.85	8	12,593	0.06%
2022/07/06	12	49.26	32	48.49	47.05	-20	12,540	-0.16%
2022/07/05	10	49.15	4.1	49.57	49.85	5.9	12,587	0.05%
2022/07/04	3.2	49.47	40	49.13	48.70	-36.8	12,456	-0.30%
2022/07/01	21.1	52.14	53	51.92	49.50	-31.9	12,473	-0.26%
2022/06/30	14.1	56.05	16	56.21	55.00	-1.9	12,261	-0.02%
2022/06/29	23	57.68	226	57.68	57.90	-203	12,205	-1.66%	大賣/鉅額交易
2022/06/28	18	60.14	12	60.53	59.30	6	12,197	0.05%
2022/06/27	58	62.08	53.2	62.06	61.60	4.8	12,393	0.04%
2022/06/24	56	59.50	62.2	59.70	59.30	-6.2	12,246	-0.05%
2022/06/23	13.1	56.46	10	56.09	55.80	3.1	12,032	0.03%
2022/06/22	5.1	57.25	17	57.21	56.30	-11.9	12,226	-0.10%
2022/06/21	15	59.19	14	59.16	59.70	1	12,337	0.01%
2022/06/20	15	59.91	35	57.91	57.80	-20	12,706	-0.16%
2022/06/17	12	62.04	56.5	61.85	62.90	-44.5	12,700	-0.35%
2022/06/16	98	62.88	75	63.33	62.00	23	12,794	0.18%
2022/06/15	6	63.93	9	64.51	63.90	-3	12,834	-0.02%
2022/06/14	20	64.12	4	63.33	64.60	16	13,111	0.12%
2022/06/13	15.8	64.42	7.6	63.73	63.80	8.2	13,131	0.06%
2022/06/10	62.5	67.31	7.3	67.14	67.40	55.2	13,181	0.42%
2022/06/09	3	68.40	57.2	68.45	68.40	-54.2	13,263	-0.41%
2022/06/08	26.5	69.72	29	69.29	69.10	-2.5	13,355	-0.02%
2022/06/07	17.1	68.42	19	68.48	68.40	-1.9	13,423	-0.01%
2022/06/06	20	69.15	16	69.08	68.90	4	13,620	0.03%
2022/06/02	88.4	71.63	48	71.66	70.40	40.4	13,962	0.29%
2022/06/01	12	69.83	21	69.97	69.30	-9	13,802	-0.07%
2022/05/31	22.5	69.74	41	69.51	68.90	-18.5	14,118	-0.13%
2022/05/30	19	69.23	21	68.92	68.60	-2	14,668	-0.01%
2022/05/27	17	68.37	30.5	68.41	68.30	-13.5	14,961	-0.09%
2022/05/26	20.1	66.87	9	67.17	66.60	11.1	14,941	0.07%
2022/05/25	38.4	67.49	48.1	67.51	67.80	-9.6	15,077	-0.06%
2022/05/24	38	67.25	28	67.74	65.80	10	15,192	0.07%
2022/05/23	27	68.78	40	68.65	68.00	-13	15,277	-0.09%
2022/05/20	70	68.54	24	68.51	68.10	46	15,435	0.30%
2022/05/19	50	68.03	47.1	67.31	70.00	2.9	15,942	0.02%
2022/05/18	126.1	69.01	93	68.76	67.20	33.1	16,525	0.20%	大買/
2022/05/17	43	65.34	59.3	65.94	68.30	-16.3	16,955	-0.10%
2022/05/16	17	63.48	14	63.43	62.10	3	16,809	0.02%
2022/05/13	33	61.61	37	61.63	61.90	-4	16,839	-0.02%
2022/05/12	21	60.22	19.5	60.35	59.00	1.5	16,891	0.01%
2022/05/11	22.2	60.67	25	60.48	59.90	-2.8	17,012	-0.02%
2022/05/10	28.3	61.94	30.5	61.59	62.00	-2.1	17,418	-0.01%
2022/05/09	17.6	64.59	18	64.13	62.70	-0.4	17,530	0.00%
2022/05/06	27.6	65.72	17	65.44	66.80	10.6	17,569	0.06%
2022/05/05	61	67.08	50	66.50	67.90	11	17,534	0.06%
2022/05/04	33	63.87	38	63.50	63.00	-5	17,352	-0.03%
2022/05/03	6	62.12	8	62.86	63.70	-2	17,458	-0.01%
2022/04/29	11	63.51	9	63.87	61.80	2	17,637	0.01%
2022/04/28	16	60.71	15	61.07	60.60	1	17,631	0.01%
2022/04/27	17.1	59.44	26	58.95	60.70	-8.9	17,644	-0.05%
2022/04/26	7.1	64.17	12	65.02	62.00	-5	17,537	-0.03%
2022/04/25	6	63.63	10	64.07	64.10	-4	17,601	-0.02%
2022/04/22	11.1	67.45	7	67.86	67.20	4.1	17,733	0.02%
2022/04/21	15	68.44	24	67.61	70.00	-9	17,835	-0.05%
2022/04/20	13	65.70	13	65.46	66.10	0	17,915	0.00%
2022/04/19	11.4	65.30	16.1	66.51	64.40	-4.7	18,028	-0.03%
2022/04/18	17	65.51	20.2	64.54	66.00	-3.2	18,329	-0.02%
2022/04/15	24.7	66.38	29.6	66.74	65.50	-4.8	18,381	-0.03%
2022/04/14	13	70.85	8	70.21	70.30	5	18,490	0.03%
2022/04/13	9	72.21	6	72.37	72.00	3	18,664	0.02%
2022/04/12	26.3	71.54	10.2	71.30	71.10	16.1	18,955	0.08%
2022/04/11	20.2	72.03	42.6	72.08	70.60	-22.4	19,130	-0.12%
2022/04/08	9.5	75.28	15	75.53	74.90	-5.6	19,137	-0.03%
2022/04/07	39.6	76.43	30.1	75.66	74.60	9.5	19,217	0.05%
2022/04/06	10	79.66	13	79.52	79.50	-3	19,293	-0.02%
2022/04/01	5	80.30	9.3	80.42	81.00	-4.3	19,567	-0.02%
2022/03/31	24	82.01	40.1	82.02	80.50	-16.1	19,790	-0.08%
2022/03/30	69.4	84.20	27.7	84.16	83.00	41.7	20,213	0.21%
2022/03/29	60	83.33	24	83.86	83.50	36	20,437	0.18%
2022/03/28	31	81.39	38	80.03	81.60	-7	21,423	-0.03%
2022/03/25	53.7	82.01	71.1	83.59	80.90	-17.4	22,329	-0.08%
2022/03/24	29.3	83.23	29.1	83.41	84.00	0.2	23,498	0.00%
2022/03/23	79.8	83.78	61.2	83.56	83.00	18.6	24,950	0.07%
2022/03/22	54	79.68	48.3	79.74	80.30	5.7	26,654	0.02%
2022/03/21	29.2	79.50	31.2	79.37	79.40	-2	28,217	-0.01%
2022/03/18	25	78.66	28.6	78.71	78.90	-3.6	28,579	-0.01%
2022/03/17	38	78.57	47.5	78.27	78.80	-9.5	28,921	-0.03%
2022/03/16	14.3	74.67	11.1	74.64	73.70	3.2	29,336	0.01%
2022/03/15	22.4	74.67	8	75.94	73.40	14.4	31,129	0.05%
2022/03/14	22.5	77.74	19.1	77.83	77.70	3.4	31,368	0.01%
2022/03/11	13.1	77.86	8.3	77.61	77.60	4.8	31,698	0.02%
2022/03/10	10	78.94	17	79.22	78.60	-7	31,936	-0.02%
2022/03/09	17	76.06	14.3	76.14	76.50	2.7	32,439	0.01%
2022/03/08	82.7	76.54	23.1	76.43	74.00	59.6	32,770	0.18%
2022/03/07	19.1	80.55	154.3	80.20	79.40	-135.2	32,888	-0.41%	大賣/鉅額交易
2022/03/04	52.3	86.74	75.5	86.22	85.10	-23.2	33,745	-0.07%
2022/03/03	92.5	87.76	108.7	87.81	85.90	-16.2	33,963	-0.05%	大賣/
2022/03/02	83.3	84.49	52.5	84.24	85.40	30.8	33,910	0.09%
2022/03/01	12	81.08	27	81.06	82.20	-15	34,540	-0.04%
2022/02/25	39.2	80.22	42	80.09	78.80	-2.8	35,296	-0.01%
2022/02/24	41.7	79.04	15.2	78.51	77.60	26.5	35,937	0.07%
2022/02/23	49	83.00	50.1	82.86	83.10	-1.1	35,821	0.00%
2022/02/22	32.7	82.34	36.4	82.61	80.80	-3.7	35,758	-0.01%
2022/02/21	115.7	88.85	117.1	88.47	85.00	-1.4	35,579	0.00%	大買/大賣/
2022/02/18	185.4	86.39	193.3	86.83	87.90	-7.9	34,946	-0.02%	大買/大賣/
2022/02/17	152.1	84.16	140.5	84.14	84.40	11.6	34,383	0.03%	大買/大賣/
2022/02/16	25	80.26	35.4	79.97	81.90	-10.4	33,448	-0.03%
2022/02/15	18	76.29	4	76.15	74.50	14	33,416	0.04%
2022/02/14	28.2	77.50	21	77.37	76.50	7.2	33,624	0.02%
2022/02/11	36.1	81.31	28	81.48	80.80	8.1	33,718	0.02%
2022/02/10	77.3	80.49	72.5	80.68	81.60	4.8	33,827	0.01%
2022/02/09	47	77.14	23.1	77.35	77.80	23.9	33,619	0.07%
2022/02/08	23.2	73.81	14	73.91	76.00	9.2	33,705	0.03%
2022/02/07	37.1	72.44	52.2	71.33	73.00	-15.1	36,036	-0.04%
2022/01/26	7.5	71.03	31	71.44	70.80	-23.5	38,056	-0.06%
2022/01/25	29.4	72.95	37	72.11	70.70	-7.6	39,434	-0.02%
2022/01/24	23	72.59	31.8	73.44	73.90	-8.8	39,393	-0.02%
2022/01/21	26.2	75.85	46	75.90	74.30	-19.8	40,412	-0.05%
2022/01/20	35.6	78.89	39	78.64	78.10	-3.4	41,216	-0.01%
2022/01/19	11.2	77.51	5	78.00	78.80	6.2	42,442	0.01%
2022/01/18	31	79.25	34.1	79.54	78.50	-3.1	44,432	-0.01%
2022/01/17	64	78.02	71.7	78.54	79.50	-7.7	45,506	-0.02%
2022/01/14	25	75.81	31.6	75.75	76.90	-6.6	46,498	-0.01%
2022/01/13	51.5	76.76	39.4	76.75	76.70	12.1	48,107	0.03%
2022/01/12	30.5	78.25	32	78.32	78.30	-1.5	48,652	0.00%
2022/01/11	72.6	78.76	76.8	77.97	77.50	-4.2	48,746	-0.01%
2022/01/10	25.1	81.43	50.1	81.16	81.30	-25	48,443	-0.05%
2022/01/07	45.8	82.29	40	82.21	81.30	5.8	48,328	0.01%
2022/01/06	32.9	85.45	33.1	85.01	86.00	-0.2	48,177	0.00%
2022/01/05	42.9	86.17	41.3	85.98	84.40	1.6	48,157	0.00%
2022/01/04	46.6	90.43	33.5	91.20	88.10	13.1	48,013	0.03%
2022/01/03	13	90.87	28.3	91.08	91.90	-15.3	48,235	-0.03%
2021/12/30	47.1	90.57	14.2	90.79	90.40	32.9	48,191	0.07%
2021/12/29	33.5	90.86	32.3	90.71	91.50	1.2	48,315	0.00%
2021/12/28	48.5	91.41	73.2	91.53	90.60	-24.8	48,344	-0.05%
2021/12/27	22.2	92.98	29.3	92.31	92.10	-7.1	48,372	-0.01%
2021/12/24	67.3	93.48	64.3	93.98	92.40	3	48,445	0.01%
2021/12/23	74.6	93.24	57.4	93.12	93.20	17.2	48,136	0.04%
2021/12/22	161.5	96.72	136	95.84	93.20	25.5	47,821	0.05%	大買/大賣/
2021/12/21	150.2	95.08	149.7	94.79	94.50	0.5	46,950	0.00%	大買/大賣/
2021/12/20	404	95.13	356.5	94.25	92.20	47.5	46,584	0.10%	大買/大賣/
2021/12/17	309.1	95.23	271.2	95.28	91.90	37.9	45,674	0.08%	大買/大賣/
2021/12/16	322.1	95.11	389.4	97.11	99.90	-67.3	44,484	-0.15%	大買/大賣/
2021/12/15	238.1	87.79	286.3	88.26	90.90	-48.2	42,683	-0.11%	大買/大賣/
2021/12/14	69.5	83.19	94.4	82.81	83.30	-24.9	41,401	-0.06%
2021/12/13	67.6	83.49	42.6	83.98	82.20	25.1	41,340	0.06%
2021/12/10	119.6	87.64	76	88.15	85.10	43.6	40,959	0.11%	大買/
2021/12/09	190.1	90.25	279.3	90.04	87.90	-89.2	40,319	-0.22%	大買/大賣/
2021/12/08	63.4	85.76	47.9	86.11	84.50	15.5	38,530	0.04%
2021/12/07	84	87.08	351	87.35	85.00	-267.1	38,521	-0.69%	大賣/鉅額交易
2021/12/06	104	86.44	57.3	86.03	86.30	46.7	38,274	0.12%	大買/
2021/12/03	116.4	88.16	111.4	87.90	87.60	5	38,237	0.01%	大買/大賣/
2021/12/02	80.6	88.37	52.1	87.63	84.20	28.6	38,006	0.08%
2021/12/01	69.7	87.84	107.1	87.73	90.00	-37.4	37,940	-0.10%	大賣/
2021/11/30	270.5	89.25	169.3	90.45	87.30	101.2	38,752	0.26%	大買/大賣/鉅額交易
2021/11/29	98.7	83.57	87.2	83.57	85.50	11.5	39,393	0.03%
2021/11/26	86.4	84.75	136	84.25	83.60	-49.6	39,293	-0.13%	大賣/
2021/11/25	320.6	88.96	191	89.82	86.60	129.6	38,770	0.33%	大買/大賣/鉅額交易
2021/11/24	260.2	89.13	256.2	88.27	87.50	4	37,925	0.01%	大買/大賣/
2021/11/23	193	92.24	163.3	91.84	90.90	29.7	37,256	0.08%	大買/大賣/
2021/11/22	11.4	101.19	29.5	100.50	101.00	-18.1	36,538	-0.05%
2021/11/19	41.8	96.97	24.4	97.42	97.80	17.4	36,553	0.05%
2021/11/18	17.1	93.08	20.4	92.21	91.50	-3.3	36,690	-0.01%
2021/11/17	46.3	89.78	6.1	89.90	90.10	40.2	36,818	0.11%
2021/11/16	16.4	89.19	51.7	87.74	90.00	-35.3	36,964	-0.10%
2021/11/15	123.4	80.42	36.6	81.82	82.00	86.9	37,188	0.23%	大買/
2021/11/12	37.5	78.81	38.8	79.88	81.50	-1.4	37,436	0.00%
2021/11/11	94	77.87	27.3	76.45	76.20	66.7	37,598	0.18%
2021/11/10	17.3	81.95	37	82.21	82.50	-19.7	37,702	-0.05%
2021/11/09	105.6	82.07	30.8	81.02	80.50	74.9	37,964	0.20%	大買/
2021/11/08	20	79.28	37.8	79.78	82.50	-17.7	37,930	-0.05%
2021/11/05	74.5	72.99	51.4	72.74	75.80	23.1	38,188	0.06%
2021/11/04	317.2	79.00	363	77.43	75.00	-45.7	38,440	-0.12%	大買/大賣/
2021/11/03	307.2	72.41	361.4	71.34	77.80	-54.3	36,561	-0.15%	大買/大賣/
2021/11/02	113.6	71.07	165.4	70.73	71.80	-51.8	34,760	-0.15%	大買/大賣/
2021/11/01	27	65.30	13	65.30	65.30	14	33,725	0.04%
2021/10/29	108.5	58.45	171.3	58.57	59.40	-62.8	34,515	-0.18%	大買/大賣/
2021/10/28	162.4	55.08	144.1	55.04	54.00	18.3	33,702	0.05%	大買/大賣/
2021/10/27	255	54.72	230.7	54.59	54.80	24.3	33,550	0.07%	大買/大賣/
2021/10/26	320.6	54.39	265.7	54.88	53.30	54.9	33,331	0.16%	大買/大賣/
2021/10/25	206.2	52.08	240.3	52.03	51.90	-34	32,523	-0.10%	大買/大賣/
2021/10/22	205	50.36	274.2	50.77	49.25	-69.2	32,386	-0.21%	大買/大賣/
2021/10/21	466	49.62	459.2	49.94	50.10	6.8	31,665	0.02%	大買/大賣/
2021/10/20	96	46.56	222.7	46.89	47.80	-126.7	30,731	-0.41%	大賣/鉅額交易
2021/10/19	90	43.30	100	44.18	43.70	-10	31,667	-0.03%
2021/10/18	6	42.25	39	42.23	42.35	-33	32,925	-0.10%
2021/10/15	16	41.94	9	41.94	41.70	7	33,757	0.02%
2021/10/14	15	40.64	11	40.77	40.90	4	34,392	0.01%
2021/10/13	49	42.27	59	42.54	41.25	-10	34,686	-0.03%
2021/10/12	27	44.08	42	44.15	44.35	-15	35,497	-0.04%
2021/10/08	100	44.41	101	44.16	44.00	-1	37,557	0.00%	大賣/
2021/10/07	15	41.54	15	41.85	41.90	0	37,643	0.00%
2021/10/06	26.1	40.63	21	40.95	40.10	5.1	37,892	0.01%
2021/10/05	34	39.89	30	40.12	41.40	4	38,082	0.01%
2021/10/04	27.4	41.05	41.8	41.01	39.00	-14.4	38,070	-0.04%
2021/10/01	50.4	43.35	61.5	43.38	42.50	-11.1	38,249	-0.03%
2021/09/30	31	44.43	30	44.09	45.55	1	38,951	0.00%
2021/09/29	28.3	44.78	36.5	44.61	43.90	-8.2	40,389	-0.02%
2021/09/28	63.6	46.82	51.1	46.50	45.95	12.5	40,608	0.03%
2021/09/27	121.6	47.47	83	47.56	47.50	38.6	40,485	0.10%	大買/
2021/09/24	81.1	46.78	95.4	46.43	47.40	-14.3	40,029	-0.04%
2021/09/23	126	46.26	90.5	46.38	45.30	35.5	39,699	0.09%	大買/
2021/09/22	68.1	44.75	61.6	44.79	45.00	6.5	39,650	0.02%
2021/09/17	59.2	44.17	58	44.15	44.60	1.2	39,727	0.00%
2021/09/16	79.3	44.01	92	43.89	43.70	-12.7	39,486	-0.03%
2021/09/15	27.1	41.82	20	41.75	41.65	7.1	39,011	0.02%
2021/09/14	19	43.30	21.1	43.66	43.00	-2.1	39,015	-0.01%
2021/09/13	31.4	43.68	25	43.68	43.75	6.4	38,950	0.02%
2021/09/10	80.2	44.53	55	44.27	44.40	25.2	38,865	0.06%
2021/09/09	36	42.40	19.1	43.01	43.05	17	38,532	0.04%
2021/09/08	57.2	42.41	62	42.43	42.65	-4.8	38,393	-0.01%
2021/09/07	50.2	43.06	55	42.37	41.95	-4.8	38,114	-0.01%
2021/09/06	58.2	46.07	36.1	45.34	44.65	22.1	37,693	0.06%
2021/09/03	259.2	47.21	301.1	47.07	47.75	-41.9	37,222	-0.11%	大買/大賣/
2021/09/02	467.6	46.26	414.5	46.12	44.40	53.1	35,997	0.15%	大買/大賣/
2021/09/01	49	43.66	92	45.03	46.00	-43	34,383	-0.13%
2021/08/31	12	41.15	6	40.93	41.85	6	33,858	0.02%
2021/08/30	18	40.71	32	40.85	41.00	-14	33,717	-0.04%
2021/08/27	67.2	40.01	54.4	39.24	39.30	12.8	33,513	0.04%
2021/08/26	28.5	41.09	39	40.73	40.65	-10.5	33,343	-0.03%
2021/08/25	44.2	42.09	39.2	42.03	41.75	5	33,178	0.02%
2021/08/24	93.6	42.55	82	42.06	41.10	11.6	33,030	0.04%
2021/08/23	64.3	41.96	80	41.98	41.90	-15.8	32,748	-0.05%
2021/08/20	44	40.80	66.1	40.91	41.25	-22.1	32,606	-0.07%
2021/08/19	128.6	41.87	67	41.74	39.70	61.6	32,280	0.19%	大買/
2021/08/18	48	38.93	65	38.91	41.45	-17	31,676	-0.05%
2021/08/17	31.8	38.99	76.1	38.35	37.70	-44.4	31,272	-0.14%
2021/08/16	112	40.23	143.5	40.41	40.85	-31.5	30,935	-0.10%	大買/大賣/
2021/08/13	61.6	40.81	59.1	41.01	40.15	2.5	30,465	0.01%
2021/08/12	32	44.53	29.5	44.29	44.60	2.5	29,937	0.01%
2021/08/11	63.4	45.02	88.2	44.56	43.70	-24.8	29,652	-0.08%
2021/08/10	170.1	47.58	192	47.69	47.00	-21.9	29,092	-0.08%	大買/大賣/
2021/08/09	123.2	47.21	148.2	47.78	46.75	-25	28,531	-0.09%	大買/大賣/
2021/08/06	147.1	51.93	155	51.11	50.30	-7.9	27,954	-0.03%	大買/大賣/
2021/08/05	84.4	52.21	69.6	52.07	51.60	14.8	27,647	0.05%
2021/08/04	216.3	52.22	195	52.07	52.10	21.3	27,390	0.08%	大買/大賣/
2021/08/03	83	50.65	51	50.43	50.00	32	26,617	0.12%
2021/08/02	192	50.63	226.3	50.90	51.20	-34.3	26,334	-0.13%	大買/大賣/
2021/07/30	230.5	50.24	197.8	50.45	49.30	32.7	25,659	0.13%	大買/大賣/
2021/07/29	180.6	49.77	220.7	48.81	48.35	-40.1	24,635	-0.16%	大買/大賣/
2021/07/28	201.6	49.39	144.5	49.48	48.35	57.1	23,531	0.24%	大買/大賣/
2021/07/27	65	52.40	128.5	53.11	53.70	-63.5	22,725	-0.28%	大賣/
2021/07/26	262.4	48.13	325.3	47.82	48.90	-62.9	22,499	-0.28%	大買/大賣/
2021/07/23	469	47.25	315.3	46.59	45.50	153.7	21,927	0.70%	大買/大賣/鉅額交易
2021/07/22	368.7	43.50	252.5	44.45	45.85	116.2	20,763	0.56%	大買/大賣/鉅額交易
2021/07/21	126.6	40.92	579.5	41.50	41.70	-452.9	19,908	-2.27%	大買/大賣/鉅額交易
2021/07/20	131.1	38.42	221.1	38.19	37.95	-90	19,913	-0.45%	大買/大賣/
2021/07/19	231.6	38.22	157.1	38.04	37.65	74.5	19,397	0.38%	大買/大賣/
2021/07/16	198.1	38.84	249.7	39.06	38.20	-51.6	19,134	-0.27%	大買/大賣/
2021/07/15	679.3	37.27	495.4	37.01	38.10	183.9	18,300	1.00%	大買/大賣/鉅額交易
2021/07/14	107	34.42	104.4	35.28	35.75	2.6	16,131	0.02%	大買/大賣/
2021/07/13	59	33.99	44	33.55	32.50	15	15,611	0.10%
2021/07/12	46.3	34.37	53	34.32	33.40	-6.7	15,289	-0.04%
2021/07/09	35	33.69	40.6	33.88	34.00	-5.6	14,899	-0.04%
2021/07/08	71	34.93	201	34.46	34.00	-130	14,827	-0.88%	大賣/鉅額交易
2021/07/07	120.3	34.66	95.5	34.56	35.10	24.8	14,547	0.17%	大買/
2021/07/06	396.3	34.18	236.6	34.36	34.70	159.7	13,853	1.15%	大買/大賣/鉅額交易
2021/07/05	103	30.20	52.5	31.45	31.90	50.5	12,818	0.39%	大買/
2021/07/02	22	28.73	46.3	28.90	29.00	-24.3	12,647	-0.19%
2021/07/01	18	28.66	6	28.48	28.30	12	12,890	0.09%
2021/06/30	10	28.54	47.3	28.61	28.90	-37.3	12,945	-0.29%
2021/06/29	85.1	29.00	62	28.60	28.60	23.1	13,017	0.18%
2021/06/28	63	28.28	48.2	28.92	29.25	14.8	12,711	0.12%
2021/06/25	15	26.90	8	26.73	26.60	7	12,251	0.06%
2021/06/24	7	25.70	0	0.00	25.65	7	12,114	0.06%
2021/06/23	10.3	26.18	11.1	26.11	25.95	-0.8	12,149	-0.01%
2021/06/22	11	25.19	3	25.28	25.10	8	12,156	0.07%
2021/06/21	2	25.75	5.2	26.25	25.70	-3.2	12,131	-0.03%
2021/06/18	2	27.00	3.3	27.27	26.80	-1.3	12,212	-0.01%
2021/06/17	10.1	26.94	22	26.46	27.00	-11.9	12,184	-0.10%
2021/06/16	3	26.32	0	0.00	26.00	3	12,135	0.02%
2021/06/15	0	0.00	13	27.00	26.85	-13	12,105	-0.11%
2021/06/11	4	26.63	1	26.60	26.45	3	12,121	0.02%
2021/06/10	11	26.67	2.1	27.05	26.25	8.9	12,153	0.07%
2021/06/09	11	26.96	41.1	26.96	26.95	-30.1	12,165	-0.25%
2021/06/08	0	0.00	6.1	26.33	26.40	-6.1	11,988	-0.05%
2021/06/07	13.1	26.43	5	26.17	25.85	8.1	11,947	0.07%
2021/06/04	2	25.83	2	25.80	26.10	0	11,855	0.00%
2021/06/03	14	26.34	25	26.20	25.95	-11	11,841	-0.09%
2021/06/02	2.7	25.79	2.2	25.86	25.55	0.5	11,831	0.00%
2021/06/01	11	26.71	15	26.45	26.20	-4	11,793	-0.03%
2021/05/31	408	26.46	5	25.99	26.50	403	11,751	3.43%	大買/鉅額交易
2021/05/28	27	25.40	33	25.56	25.55	-6	11,981	-0.05%
2021/05/27	0	0.00	1	24.10	24.30	-1	11,942	-0.01%
2021/05/26	4	23.88	0	0.00	23.75	4	11,945	0.03%
2021/05/25	11	24.12	6	24.25	23.60	5	11,982	0.04%
2021/05/24	6	22.80	13	22.33	23.25	-7	12,050	-0.06%
2021/05/21	3	22.00	0	0.00	21.95	3	11,999	0.03%
2021/05/20	2	21.78	3	21.58	21.35	-1	12,096	-0.01%
2021/05/19	10	22.17	2	22.10	22.10	8	12,097	0.07%
2021/05/18	7	21.27	14	21.53	21.80	-7	12,151	-0.06%
2021/05/17	9	20.16	182	20.62	19.90	-173	12,151	-1.42%	大賣/鉅額交易
2021/05/14	4	22.41	13	22.62	22.10	-9	12,055	-0.07%
2021/05/13	10.1	22.35	19	22.18	22.50	-8.9	11,986	-0.07%
2021/05/12	20	22.87	18	23.50	22.75	2	11,919	0.02%
2021/05/11	11	25.44	6	26.39	25.25	5	11,737	0.04%
2021/05/10	29	28.05	22	28.41	27.80	7	11,608	0.06%
2021/05/07	31	26.85	11.2	26.60	27.20	19.8	11,453	0.17%
2021/05/06	5.2	25.74	12	25.60	25.60	-6.8	11,383	-0.06%
2021/05/05	13	26.18	28	25.53	25.00	-15	11,293	-0.13%
2021/05/04	16.2	26.79	63.5	26.96	26.20	-47.2	11,135	-0.42%
2021/05/03	36.4	29.20	33.4	29.51	28.85	2.9	10,869	0.03%
2021/04/29	32.4	30.76	70.5	30.98	30.60	-38.1	10,593	-0.36%
2021/04/28	185.2	32.61	93.2	32.15	31.80	92	10,243	0.90%	大買/
2021/04/27	192.9	30.79	99.5	30.92	30.55	93.4	9,693	0.96%	大買/
2021/04/26	127	29.17	138	29.26	29.75	-11	8,976	-0.12%	大買/大賣/
2021/04/23	26.5	26.50	24.6	26.36	27.05	1.9	8,051	0.02%
2021/04/22	41.6	26.80	36	26.51	25.20	5.6	7,897	0.07%
2021/04/21	32	26.39	19.1	26.65	26.75	12.9	7,743	0.17%
2021/04/20	10	25.46	17	25.59	25.65	-7	7,542	-0.09%
2021/04/19	7.3	24.98	18	24.78	24.90	-10.7	7,507	-0.14%
2021/04/16	16	25.02	25.3	24.91	24.90	-9.3	7,506	-0.12%
2021/04/15	15.1	24.92	9	24.88	25.20	6.1	7,505	0.08%
2021/04/14	33	24.94	23	24.97	24.65	10	7,507	0.13%
2021/04/13	25	27.11	89	27.33	25.65	-64	7,429	-0.86%
2021/04/12	129	28.44	46	28.60	27.60	83	7,244	1.15%	大買/
2021/04/09	83.1	27.81	94.6	27.54	27.35	-11.6	7,006	-0.17%
2021/04/08	87	26.35	47	26.42	26.10	40	6,539	0.61%
2021/04/07	21.6	25.28	55.4	25.86	26.90	-33.8	6,411	-0.53%
2021/04/06	39.3	24.59	28	24.44	24.55	11.3	6,453	0.18%
2021/04/01	20	23.85	31	24.10	24.40	-11	6,650	-0.17%
2021/03/31	19	23.22	35	23.38	23.05	-16	6,498	-0.25%
2021/03/30	23	22.69	1	22.70	22.70	22	6,570	0.33%
2021/03/29	7	22.47	4	22.53	22.40	3	6,634	0.05%
2021/03/26	9.2	22.45	6	22.67	22.40	3.2	6,809	0.05%
2021/03/25	10.2	22.83	9	22.73	22.75	1.2	6,999	0.02%
2021/03/24	15	23.47	3	23.55	23.30	12	7,068	0.17%
2021/03/23	18	23.93	26	24.38	23.70	-8	7,298	-0.11%
2021/03/22	15	23.79	10	23.90	23.80	5	7,206	0.07%
2021/03/19	9	23.79	5	23.76	23.75	4	7,246	0.06%
2021/03/18	4	23.80	5	23.75	23.60	-1	7,317	-0.01%
2021/03/17	13	24.08	20	23.95	23.60	-7	7,592	-0.09%
2021/03/16	31	23.67	13	23.60	23.60	18	7,732	0.23%
2021/03/15	24.2	23.27	8	23.88	24.20	16.2	7,843	0.21%
2021/03/12	4	22.65	6	22.73	22.35	-2	8,293	-0.02%
2021/03/11	9	22.37	3	22.45	22.50	6	8,751	0.07%
2021/03/10	4	22.04	0	0.00	22.00	4	8,925	0.04%
2021/03/09	9	22.08	3	22.17	22.05	6	9,104	0.07%
2021/03/08	16	22.64	5	22.15	22.00	11	9,446	0.12%
2021/03/05	7.1	22.55	16	22.53	22.50	-8.9	9,853	-0.09%
2021/03/04	2	23.17	2	23.00	22.80	0	10,065	0.00%
2021/03/03	69	23.57	42	23.57	23.15	27	10,324	0.26%
2021/03/02	5	25.30	13.3	25.17	25.30	-8.3	10,218	-0.08%
2021/02/26	4	22.98	4	23.05	23.00	0	10,230	0.00%
2021/02/25	12.2	23.82	14	23.68	23.55	-1.8	10,884	-0.02%
2021/02/24	28	24.13	12.5	24.20	24.25	15.5	10,966	0.14%
2021/02/23	5	23.62	3	23.48	23.40	2	10,839	0.02%
2021/02/22	24	23.76	6	23.78	23.90	18	10,788	0.17%
2021/02/19	5	22.78	3	22.70	23.10	2	10,673	0.02%
2021/02/18	11	22.71	4	22.84	22.85	7	10,663	0.07%
2021/02/17	9	22.46	26	22.42	22.45	-17	10,550	-0.16%
2021/02/05	13	20.94	2	21.00	20.85	11	10,475	0.10%
2021/02/03	1.5	21.24	0	0.00	21.05	1.5	10,451	0.01%
2021/02/02	1	20.70	6	20.62	20.60	-5	10,454	-0.05%
2021/02/01	1	20.50	4	20.04	20.05	-3	10,433	-0.03%
2021/01/29	2	21.28	1	21.55	20.60	1	10,480	0.01%
2021/01/28	4	21.74	0	0.00	21.40	4	10,481	0.04%
2021/01/27	2	21.65	12	21.84	21.85	-10	10,410	-0.10%
2021/01/26	2	21.43	2	21.35	21.10	0	10,385	0.00%
2021/01/25	19	20.98	5	21.34	21.50	14	10,372	0.13%
2021/01/22	10	21.00	10	20.64	21.25	0	10,346	0.00%
2021/01/21	6	20.73	5.5	20.77	20.85	0.5	10,308	0.00%
2021/01/20	5	21.61	1	22.20	21.00	4	10,282	0.04%
2021/01/19	12	21.99	51.7	21.71	22.00	-39.7	10,310	-0.39%
2021/01/18	4	21.06	19	21.24	21.50	-15	10,283	-0.15%
2021/01/15	8	22.43	0	0.00	21.90	8	10,273	0.08%
2021/01/14	9.1	22.93	21	23.00	23.25	-11.9	10,208	-0.12%
2021/01/13	11.1	22.31	25	22.24	22.65	-13.9	10,221	-0.14%
2021/01/12	7.5	22.10	2	22.00	21.75	5.5	10,497	0.05%
2021/01/11	6	22.13	10	22.41	22.80	-4	10,476	-0.04%
2021/01/08	12	22.53	9	22.68	22.50	3	10,420	0.03%
2021/01/07	15	22.94	17	23.20	23.00	-2	10,327	-0.02%
2021/01/06	19	22.80	8.6	22.74	22.75	10.4	10,263	0.10%
2021/01/05	6	23.87	27	24.00	23.70	-21	10,140	-0.21%
2021/01/04	6	24.37	9	24.24	24.00	-3	10,074	-0.03%
2020/12/31	14	24.58	7	24.56	24.40	7	9,957	0.07%
2020/12/30	7	25.60	14	25.33	25.10	-7	9,864	-0.07%
2020/12/29	67	26.60	28	25.89	25.00	39	9,700	0.40%
2020/12/28	13	25.58	24.3	25.95	27.10	-11.3	9,191	-0.12%
2020/12/25	6	24.79	5	25.06	24.65	1	8,791	0.01%
2020/12/24	9	24.93	4	25.14	24.60	5	8,713	0.06%
2020/12/23	4	24.18	18.5	24.10	24.35	-14.5	8,513	-0.17%
2020/12/22	29	24.68	7	25.04	23.55	22	8,524	0.26%
2020/12/21	6	25.13	19	24.90	24.55	-13	8,407	-0.15%
2020/12/18	23	24.27	25	24.16	24.25	-2	8,315	-0.02%
2020/12/17	19	23.75	12	23.97	23.60	7	8,165	0.09%
2020/12/16	5	23.20	122	23.07	22.95	-117	7,958	-1.47%	大賣/鉅額交易
2020/12/15	10.2	23.18	8	23.19	22.75	2.2	7,936	0.03%
2020/12/14	7.1	24.07	16	23.93	23.85	-8.9	7,872	-0.11%
2020/12/11	47	24.11	29	24.28	24.30	18	7,860	0.23%
2020/12/10	27	23.36	50	23.86	23.50	-23	7,593	-0.30%
2020/12/09	65.5	24.53	7.2	24.65	24.65	58.4	7,409	0.79%
2020/12/08	187.5	25.13	104.7	25.19	25.30	82.8	7,259	1.14%	大買/大賣/
2020/12/07	75.6	24.02	21	24.16	24.50	54.6	6,682	0.82%
2020/12/04	4.1	21.10	27.1	21.96	22.30	-23	6,248	-0.37%
2020/12/03	42	21.09	35.6	20.89	20.30	6.4	6,111	0.10%
2020/12/02	52	21.58	29	21.38	21.45	23	6,069	0.38%
2020/12/01	40	21.07	38.5	20.92	21.40	1.5	6,135	0.02%
2020/11/30	44.9	20.25	165	20.25	20.20	-120.1	5,683	-2.11%	大賣/鉅額交易
2020/11/27	17	19.84	34.9	19.94	19.95	-17.9	5,517	-0.32%
2020/11/26	75	19.03	72.6	19.07	19.10	2.4	5,195	0.05%
2020/11/25	13	18.20	28	18.10	18.15	-15	4,977	-0.30%
2020/11/24	173	19.11	100.8	18.77	18.45	72.2	4,843	1.49%	大買/
2020/11/23	4	18.10	9	18.51	19.00	-5	4,156	-0.12%
2020/11/20	6	16.94	14	17.21	17.30	-8	3,988	-0.20%
2020/11/17	2	16.70	1	16.80	16.50	1	4,041	0.02%
2020/11/16	0	0.00	7	16.73	16.60	-7	4,140	-0.17%
2020/11/13	8	16.50	9	16.58	16.45	-1	4,152	-0.02%
2020/11/12	14.1	16.63	1	16.40	16.50	13.1	4,158	0.32%
2020/11/11	2	16.68	2	16.78	16.65	0	4,168	0.00%
2020/11/10	12	17.08	3	17.20	16.75	9	4,182	0.22%
2020/11/09	4	17.53	1	17.80	17.45	3	4,150	0.07%
2020/11/06	5	17.21	7	17.17	17.60	-2	4,154	-0.05%
2020/11/05	2	17.25	3	17.32	17.05	-1	4,090	-0.02%
2020/11/04	4	17.15	0	0.00	17.25	4	4,071	0.10%
2020/11/03	5	16.66	0	0.00	16.65	5	4,075	0.12%
2020/10/30	1	16.80	0	0.00	16.70	1	4,179	0.02%
2020/10/29	7	17.14	0	0.00	17.15	7	4,245	0.16%
2020/10/28	15	17.79	8	17.75	17.65	7	4,385	0.16%
2020/10/27	13	18.05	0	0.00	17.70	13	4,427	0.29%
2020/10/26	1	18.95	2	19.20	18.95	-1	4,387	-0.02%
2020/10/23	9	18.59	3.5	18.41	18.90	5.5	4,402	0.12%
2020/10/22	1.5	18.70	1	19.30	18.35	0.5	4,398	0.01%
2020/10/21	10.5	19.40	42	19.34	19.00	-31.5	4,391	-0.72%
2020/10/20	72.5	20.19	61.5	20.28	19.85	11	4,334	0.25%
2020/10/19	8	18.75	4	17.89	19.05	4	4,077	0.10%
2020/10/16	8	17.90	1	17.75	17.35	7	4,197	0.17%
2020/10/14	1	17.45	6	17.51	17.65	-5	4,353	-0.11%
2020/10/13	0	0.00	1	17.15	17.05	-1	4,797	-0.02%
2020/10/08	1.5	17.17	8	17.15	17.20	-6.5	4,954	-0.13%
2020/10/07	9.5	17.94	49	18.20	17.50	-39.5	5,256	-0.75%
2020/10/06	9	17.17	41	17.33	17.30	-32	5,375	-0.60%
2020/10/05	12	16.80	10	16.78	16.65	2	5,479	0.04%
2020/09/30	9	16.46	14	16.15	16.45	-5	5,467	-0.09%
2020/09/29	54	16.44	8.5	16.36	15.55	45.5	5,449	0.83%
2020/09/28	35.5	17.14	15.5	17.68	17.05	20	5,473	0.37%
2020/09/16	9	9.51	0	0.00	9.41	9	5,542	0.16%
2020/09/15	10	9.80	6	9.87	9.69	4	5,444	0.07%
2020/09/14	38	10.05	52	9.98	10.15	-14	5,374	-0.26%
2020/09/11	3	9.47	11	9.57	9.50	-8	5,211	-0.15%
2020/09/10	3	9.88	10	9.82	9.80	-7	5,174	-0.14%
2020/09/09	11	9.99	4	10.00	9.99	7	5,154	0.14%
2020/09/08	1	9.98	3	9.98	9.98	-2	5,201	-0.04%
2020/09/07	3	10.18	6	10.55	10.05	-3	5,180	-0.06%
2020/09/04	2	10.20	1	10.30	10.25	1	5,126	0.02%
2020/09/03	7	10.39	9	10.30	10.25	-2	5,135	-0.04%
2020/09/02	1	10.20	4	10.33	10.15	-3	5,144	-0.06%
2020/09/01	2	10.10	2	10.20	10.05	0	5,150	0.00%
2020/08/31	3	10.15	20	10.30	10.05	-17	5,140	-0.33%
2020/08/28	7	10.36	8	10.33	10.30	-1	5,215	-0.02%
2020/08/27	12	10.60	9	10.53	10.25	3	5,453	0.06%
2020/08/26	58	11.19	63	10.86	10.60	-5	5,289	-0.09%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	20	9.98	10.30	-20	4,826	-0.41%
2020/08/21	5	9.37	0	0.00	9.38	5	4,749	0.11%
2020/08/20	11	9.43	13	9.13	9.22	-2	4,736	-0.04%
2020/08/19	105	9.94	8	9.98	9.94	97	4,687	2.07%	大買/
2020/08/18	9	9.85	0	0.00	9.87	9	4,663	0.19%
2020/08/17	0	0.00	10	9.90	9.94	-10	4,654	-0.21%
2020/08/14	2	9.76	4	9.77	9.80	-2	4,642	-0.04%
2020/08/13	6	9.98	17	9.94	9.86	-11	4,635	-0.24%
2020/08/12	14	9.98	2	10.00	10.10	12	4,617	0.26%
2020/08/11	9	10.30	10	10.40	10.40	-1	4,521	-0.02%
2020/08/10	8	9.53	0	0.00	9.46	8	4,401	0.18%
2020/08/07	4	9.72	1	9.78	9.66	3	4,395	0.07%
2020/08/06	6	9.81	5	9.81	9.74	1	4,390	0.02%
2020/08/05	8	9.90	4	9.85	9.85	4	4,378	0.09%
2020/08/04	0	0.00	9	9.83	9.77	-9	4,363	-0.21%
2020/08/03	5	9.86	2	9.76	9.77	3	4,362	0.07%
2020/07/31	14	10.04	6	10.07	9.97	8	4,350	0.18%
2020/07/30	5	9.98	28	10.00	9.99	-23	4,345	-0.53%
2020/07/29	1	9.76	33	9.82	9.82	-32	4,343	-0.74%
2020/07/28	16	9.78	34	9.82	9.51	-18	4,339	-0.41%
2020/07/27	35	10.29	12	10.59	10.10	23	4,318	0.53%
2020/07/24	14	10.51	40	10.61	10.45	-26	4,274	-0.61%
2020/07/23	68	11.43	164	10.84	11.05	-96	4,198	-2.29%	大賣/
2020/07/22	6	10.77	0	0.00	11.00	6	4,048	0.15%
2020/07/21	0	0.00	12	10.43	10.60	-12	3,991	-0.30%
2020/07/20	2	9.56	2	9.09	10.10	0	3,962	0.00%
2020/07/17	37	10.14	4	10.31	9.95	33	3,936	0.84%
2020/07/16	5	10.31	5	10.33	10.35	0	3,912	0.00%
2020/07/15	4	10.41	27	10.21	10.25	-23	3,905	-0.59%
2020/07/14	17	10.66	12	10.80	10.60	5	3,919	0.13%
2020/07/13	82	10.38	29	10.39	11.45	53	3,884	1.36%
2020/07/10	13	10.75	0	0.00	10.65	13	3,708	0.35%
2020/07/09	14	11.91	56	11.84	11.80	-42	3,645	-1.15%
2020/07/08	130	13.34	77	13.25	13.10	53	3,509	1.51%	大買/
2020/07/07	0	0.00	3	12.50	12.50	-3	3,052	-0.10%
2020/07/06	101	10.87	22	11.03	11.40	79	3,002	2.63%	大買/
2020/07/03	45	10.28	39	10.24	10.40	6	2,902	0.21%
2020/07/02	72	9.36	6	9.47	9.47	66	2,592	2.55%
2020/07/01	73	8.23	20	8.55	8.61	53	2,418	2.19%
2020/06/30	2	7.80	0	0.00	7.83	2	2,297	0.09%
2020/06/29	0	0.00	43	7.78	7.82	-43	2,285	-1.88%
2020/06/24	9	8.01	2	8.08	7.96	7	2,243	0.31%
2020/06/23	9	8.12	38	8.19	8.37	-29	2,162	-1.34%
2020/06/22	2	7.61	5	7.63	7.61	-3	2,067	-0.15%
2020/06/19	2	7.79	2	7.90	7.73	0	2,072	0.00%
2020/06/17	7	7.92	2	8.04	7.89	5	2,033	0.25%
2020/06/16	13	7.89	19	7.97	7.99	-6	2,014	-0.30%
2020/06/15	8	8.07	13	8.04	8.10	-5	1,981	-0.25%
2020/06/12	3	7.32	22	7.21	7.40	-19	1,893	-1.00%
2020/06/11	16	7.68	2	7.58	7.50	14	1,869	0.75%
2020/06/10	13	7.94	42	7.88	7.90	-29	1,823	-1.59%
2020/06/09	25	8.22	7	8.34	8.20	18	1,772	1.02%
2020/06/08	11	8.06	5	8.17	8.37	6	1,724	0.35%
2020/06/05	38	8.11	17	8.03	8.04	21	1,673	1.26%
2020/06/04	49	8.15	13	8.08	8.19	36	1,633	2.20%
2020/06/03	68	8.20	9	7.98	8.25	59	1,531	3.85%
2020/05/28	2	6.25	0	0.00	6.15	2	1,262	0.16%
2020/05/26	1	6.09	0	0.00	6.08	1	1,421	0.07%
2020/05/19	1	6.23	0	0.00	6.17	1	1,474	0.07%
2020/05/18	1	6.20	0	0.00	6.21	1	1,459	0.07%
2020/05/14	3	6.60	0	0.00	6.14	3	1,430	0.21%
2020/05/13	1	6.66	0	0.00	6.68	1	1,409	0.07%
2020/05/08	0	0.00	7.7	6.67	6.65	-7.7	1,377	-0.56%
2020/05/07	7	6.58	0	0.00	6.55	7	1,359	0.51%
2020/05/06	10	6.70	2	6.72	6.64	8	1,353	0.59%
2020/05/05	0	0.00	3	6.67	6.69	-3	1,340	-0.22%
2020/05/04	3	6.48	0	0.00	6.52	3	1,328	0.23%
2020/04/30	8	6.60	1	6.55	6.70	7	1,309	0.53%
2020/04/27	0	0.00	1	6.21	6.19	-1	1,305	-0.08%
2020/04/24	0	0.00	9	6.10	6.10	-9	1,301	-0.69%
2020/04/22	1	6.02	3	5.81	6.05	-2	1,307	-0.15%
2020/04/20	3	6.38	1	6.36	6.37	2	1,276	0.16%
2020/04/17	12	6.65	4	6.65	6.53	8	1,265	0.63%
2020/04/16	9	6.13	0	0.00	6.49	9	1,214	0.74%
2020/04/15	4	5.90	0	0.00	5.90	4	1,172	0.34%
2020/04/14	0	0.00	3	5.61	5.65	-3	1,150	-0.26%
2020/04/13	3	5.59	0	0.00	5.58	3	1,147	0.26%
2020/04/07	2	5.13	0	0.00	5.18	2	1,124	0.18%
2020/04/01	0	0.00	10	5.24	5.12	-10	1,183	-0.84%
2020/03/31	10	4.96	0	0.00	4.91	10	1,202	0.83%
2020/03/30	2	4.88	0	0.00	4.89	2	1,211	0.17%
2020/03/27	1	5.09	0	0.00	5.00	1	1,218	0.08%
2020/03/20	0	4.30	6	4.40	4.37	-6	1,462	-0.41%
2020/03/19	5	4.16	0	0.00	4.14	5	1,454	0.34%
2020/03/18	1	4.71	0	0.00	4.59	1	1,444	0.07%
2020/03/17	2	4.72	0	0.00	4.64	2	1,449	0.14%
2020/03/13	0	0.00	2	5.00	5.08	-2	1,502	-0.13%
2020/03/05	5	6.62	12	6.61	6.57	-7	1,445	-0.48%
2020/03/04	20	6.56	11	6.56	6.57	9	1,436	0.63%
2020/03/03	0	0.00	39	6.89	6.75	-39	1,419	-2.75%
2020/03/02	0	0.00	2	6.64	6.70	-2	1,393	-0.14%
2020/02/27	13	7.07	7	7.46	7.06	6	1,355	0.44%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	11	8.29	0	0.00	8.28	11	1,221	0.90%
2020/02/20	0	0.00	5	9.36	9.42	-5	1,173	-0.43%
2020/02/14	3	9.18	0	0.00	9.21	3	1,172	0.26%
2020/02/07	2	9.18	0	0.00	9.18	2	1,177	0.17%
2020/01/31	1	9.23	0	0.00	9.31	1	1,172	0.09%
2020/01/30	1	9.26	0	0.00	9.27	1	1,172	0.09%
2020/01/14	0	0.00	5	10.50	10.45	-5	1,187	-0.42%
2020/01/09	4	10.29	0	0.00	10.35	4	1,190	0.34%
2020/01/07	2	10.30	0	0.00	10.45	2	1,195	0.17%
2020/01/02	3	10.87	0	0.00	10.85	3	1,163	0.26%
2019/12/30	20	10.90	7	10.97	10.90	13	1,141	1.14%
2019/12/27	0	0.00	1	10.45	10.60	-1	1,087	-0.09%
2019/12/26	0	0.00	10	10.25	10.30	-10	1,070	-0.93%
2019/12/25	0	0.00	50	10.65	10.55	-50	1,041	-4.80%
2019/12/23	0	10.60	0	0.00	10.70	0	1,024	0.00%
2019/12/20	60	11.04	23	10.94	10.85	37	992	3.73%
2019/12/19	0	0.00	20	10.62	10.65	-20	869	-2.30%
2019/12/18	0	0.00	12	10.24	10.45	-12	815	-1.47%
2019/12/17	10	10.15	7	10.54	10.40	3	782	0.38%
2019/12/16	1	9.80	0	0.00	9.87	1	721	0.14%
2019/12/13	5	9.86	3	9.77	9.80	2	714	0.28%
2019/12/12	10	9.90	2	9.88	9.87	8	710	1.13%
2019/12/11	6	9.94	2	9.95	9.97	4	702	0.57%
2019/12/10	1	9.87	1	9.88	9.88	0	679	0.00%
2019/12/09	1	9.43	0	0.00	9.47	1	639	0.16%
2019/12/06	2	9.55	0	0.00	9.49	2	643	0.31%
2019/12/05	2	9.68	0	0.00	9.69	2	635	0.31%
2019/12/04	2	9.62	10	9.56	9.57	-8	641	-1.25%
2019/12/02	3	9.30	0.1	9.20	9.21	2.9	641	0.45%
2019/11/29	1	9.30	0	0.00	9.30	1	643	0.16%
2019/11/25	10	8.90	0	0.00	8.84	10	616	1.62%
2019/11/21	5	9.11	0	0.00	9.07	5	592	0.84%
2019/11/20	0	0.00	1	9.18	9.15	-1	590	-0.17%
2019/11/18	0	0.00	1	9.14	9.10	-1	583	-0.17%
2019/11/15	0	0.00	5.1	9.13	9.15	-5.1	583	-0.88%
2019/10/30	1	9.65	1	9.65	9.65	0	578	0.00%
2019/10/29	0	0.00	5	9.80	9.74	-5	575	-0.87%
2019/10/28	5	9.49	0	0.00	9.50	5	569	0.88%
2019/10/25	10	9.74	1	9.76	9.74	9	560	1.61%
2019/10/21	0	0.00	0	10.10	10.15	0	676	-0.01%
2019/10/17	2	10.05	0	0.00	10.00	2	718	0.28%
2019/10/14	5	10.30	0	0.00	10.30	5	718	0.70%
2019/10/09	5	10.30	0	0.00	10.30	5	742	0.67%
2019/10/03	5	10.45	0	0.00	10.45	5	781	0.64%
2019/09/27	5	10.60	0	0.00	10.60	5	788	0.63%
2019/09/24	2	10.80	6	10.90	10.80	-4	816	-0.49%
2019/09/11	5	10.65	0	0.00	10.65	5	850	0.59%
2019/09/05	10	10.90	0	0.00	11.25	10	842	1.19%
2019/09/02	0	0.00	5	10.90	10.90	-5	860	-0.58%
2019/08/23	5	10.65	0	0.00	10.65	5	1,031	0.48%
2019/08/13	6	10.40	0	0.00	10.45	6	1,314	0.46%
2019/08/06	0	0.00	35	10.50	10.45	-35	1,306	-2.68%
2019/08/05	0	0.00	5	10.85	10.70	-5	1,300	-0.38%
2019/07/31	2	11.10	0	0.00	11.20	2	1,303	0.15%
2019/07/30	0	0.00	2	11.20	11.15	-2	1,302	-0.15%
2019/07/25	3	12.02	0	0.00	11.80	3	1,249	0.24%
2019/07/24	1	11.45	9	11.47	11.60	-8	1,163	-0.69%
2019/07/19	5	11.45	0	0.00	11.35	5	1,120	0.45%
2019/07/16	0	0.00	1	11.45	11.15	-1	1,077	-0.09%
2019/07/15	1	11.30	7	11.51	11.40	-6	1,077	-0.56%
2019/07/12	0	0.00	2	11.30	11.30	-2	1,064	-0.19%
2019/07/11	5	11.35	0	0.00	11.35	5	1,078	0.46%
2019/07/10	2	10.85	0	0.00	10.85	2	1,075	0.19%
2019/07/09	0	0.00	5	10.85	10.85	-5	1,078	-0.46%
2019/07/05	0	0.00	15	10.97	10.95	-15	1,083	-1.38%
2019/07/03	0	0.00	38	11.02	11.00	-38	1,099	-3.46%
2019/07/01	2	10.85	0	0.00	10.85	2	1,094	0.18%
2019/06/28	0	0.00	7	11.39	11.10	-7	1,084	-0.65%
2019/06/26	0	0.00	1	10.55	10.55	-1	1,059	-0.09%
2019/06/21	0	0.00	0	10.65	10.65	0	1,063	0.00%
2019/06/20	0	0.00	1	10.80	10.65	-1	1,065	-0.09%
2019/06/17	3	10.45	0	0.00	10.40	3	1,065	0.28%
2019/06/14	3	10.60	0	0.00	10.50	3	1,063	0.28%
2019/06/13	0	0.00	5	10.85	10.70	-5	1,063	-0.47%
2019/06/06	1	11.30	0	0.00	11.25	1	1,035	0.10%
2019/06/05	2	11.65	2	11.45	11.45	0	1,031	0.00%
2019/06/04	1	11.65	2	11.65	11.50	-1	1,014	-0.10%
2019/06/03	2	11.63	5	11.80	11.85	-3	996	-0.30%
2019/05/31	0	0.00	19	11.30	11.45	-19	921	-2.06%
2019/05/28	2	10.65	0	0.00	10.60	2	896	0.22%
2019/05/23	5	10.85	9	11.13	11.05	-4	991	-0.40%
2019/05/22	5	11.00	21	10.92	11.00	-16	908	-1.76%
2019/05/17	6	8.90	0	0.00	8.85	6	797	0.75%
2019/05/15	5	9.03	0	0.00	9.10	5	817	0.61%
2019/05/14	2	8.70	0	0.00	9.14	2	819	0.24%
2019/05/13	9	9.11	1	9.10	9.06	8	817	0.98%
2019/05/10	4	9.25	1	9.28	9.23	3	814	0.37%
2019/05/09	1	9.21	0	0.00	9.17	1	808	0.12%
2019/05/08	5	9.58	0	0.00	9.57	5	797	0.63%
2019/04/29	0	0.00	2	9.82	9.80	-2	785	-0.25%
2019/04/23	0	0.00	0.6	9.95	10.00	-0.6	767	-0.08%
2019/04/22	0	0.00	22	10.19	10.10	-22	760	-2.89%
2019/04/19	1	10.15	0	0.00	10.20	1	757	0.13%
2019/04/18	3	10.33	0	0.00	10.15	3	744	0.40%
2019/04/17	2	10.50	8	10.56	10.60	-6	731	-0.82%
2019/04/16	4	10.00	10	10.00	10.05	-6	697	-0.86%
2019/04/12	5	9.99	0	0.00	10.00	5	686	0.73%
2019/03/25	0.4	10.20	0	0.00	10.25	0.4	738	0.05%
2019/03/21	5	10.50	0	0.00	10.50	5	774	0.65%
2019/03/19	2	10.60	1	10.60	10.65	1	777	0.13%
2019/03/18	0	0.00	1	10.50	10.50	-1	782	-0.13%
2019/03/15	15	10.55	10	10.60	10.55	5	775	0.65%
2019/03/13	15	10.90	0	0.00	10.90	15	766	1.96%
2019/03/11	15	10.80	5	11.05	11.10	10	762	1.31%
2019/03/06	0	0.00	4	11.20	11.00	-4	764	-0.52%
2019/03/05	1	10.70	0	0.00	10.75	1	753	0.13%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/25	1	11.00	15	10.95	11.00	-14	706	-1.98%
2019/02/22	33	11.38	4	11.43	11.40	29	666	4.35%
2019/02/20	1	9.70	0	0.00	9.63	1	524	0.19%
2019/02/18	1	9.65	0	0.00	9.58	1	519	0.19%
2019/02/13	0	0.00	2	9.20	9.20	-2	493	-0.41%
2019/01/24	0	9.20	0	0.00	9.26	0	495	0.00%
2019/01/14	0	0.00	1	9.13	9.31	-1	544	-0.18%
2019/01/11	0	0.00	4.1	9.45	9.36	-4.1	546	-0.75%
2019/01/09	2	9.59	2	9.64	9.58	0	549	0.00%
2019/01/03	2	9.80	0	0.00	9.77	2	574	0.35%
2018/12/27	0	0.00	1	9.90	9.87	-1	584	-0.17%
2018/12/26	0	0.00	1	9.95	9.90	-1	578	-0.17%
2018/12/25	1	9.95	0	0.00	9.98	1	577	0.17%
2018/12/21	3	10.15	8	10.00	10.10	-5	574	-0.87%
2018/12/20	5	10.55	0	0.00	10.40	5	546	0.92%
2018/12/19	1	10.45	0	0.00	10.80	1	523	0.19%
2018/12/18	0	0.00	3	10.15	10.15	-3	489	-0.61%
2018/12/17	1	10.40	0	0.00	10.40	1	484	0.21%
2018/12/13	11	9.27	1	9.17	9.58	10	441	2.26%
2018/12/11	0	0.00	6	8.92	8.83	-6	436	-1.37%
2018/11/29	1	9.35	5	9.40	9.37	-4	488	-0.82%
2018/11/28	1	9.12	0	0.00	9.35	1	485	0.21%
2018/11/22	1	8.88	0	0.00	8.81	1	503	0.20%
2018/11/13	0	0.00	0	8.54	8.51	0	532	0.00%
2018/11/12	0	0.00	0	8.62	8.62	0	539	0.00%
2018/11/07	0	0.00	1	8.84	8.82	-1	582	-0.17%
2018/11/06	4	8.83	0	0.00	8.80	4	618	0.65%
2018/11/01	1	8.98	0	0.00	9.00	1	670	0.15%
2018/10/30	0	0.00	1	8.06	8.15	-1	681	-0.15%
2018/10/25	2	8.39	0	0.00	8.07	2	774	0.26%
2018/10/23	0	0.00	0	9.31	9.22	0	754	0.00%
2018/10/18	1	9.52	0	0.00	9.55	1	775	0.13%
2018/10/17	3	9.84	1	9.78	9.70	2	777	0.26%
2018/10/15	0	0.00	25	10.07	9.85	-25	807	-3.09%
2018/10/12	2	9.50	1	9.71	9.90	1	823	0.12%
2018/10/11	3	9.72	0	0.00	9.68	3	839	0.36%
2018/10/09	0	0.00	2	10.75	10.75	-2	861	-0.23%
2018/10/08	0	0.00	1	10.80	10.95	-1	991	-0.10%
2018/10/04	0	0.00	20	11.20	11.25	-20	1,011	-1.98%
2018/10/03	0	0.00	9	11.50	11.30	-9	1,012	-0.89%
2018/09/21	1	11.55	0	0.00	11.65	1	1,067	0.09%
2018/09/20	1	11.45	0	0.00	11.45	1	1,064	0.09%
2018/09/19	1	11.40	0	0.00	11.45	1	1,066	0.09%
2018/09/18	0	0.00	1	11.25	11.30	-1	1,078	-0.09%
2018/09/17	1	11.45	0	0.00	11.35	1	1,100	0.09%
2018/09/14	0	0.00	1	11.45	11.50	-1	1,112	-0.09%
2018/09/13	0	0.00	13	11.48	11.40	-13	1,115	-1.17%
2018/09/12	0	0.00	8	11.40	11.30	-8	1,123	-0.71%
2018/09/10	0	0.00	13	11.63	11.60	-13	1,190	-1.09%
2018/09/06	0	0.00	1	12.45	12.55	-1	1,217	-0.08%
2018/08/30	2	12.40	3	12.40	12.35	-1	1,371	-0.07%
2018/08/24	0	0.00	1	12.30	12.25	-1	1,629	-0.06%
2018/08/16	10	12.40	6	12.45	12.50	4	2,570	0.16%
2018/08/13	6	12.30	0	0.00	12.30	6	2,638	0.23%
2018/08/10	10	13.05	3	12.92	12.90	7	2,604	0.27%
2018/08/09	1	13.65	0	0.00	13.65	1	2,580	0.04%
2018/08/08	11	13.70	1	13.75	13.60	10	2,603	0.38%
2018/08/07	10	14.00	0	0.00	13.90	10	2,608	0.38%
2018/08/06	0	0.00	1	13.85	13.85	-1	2,600	-0.04%
2018/08/02	2	14.05	0	0.00	13.90	2	2,625	0.08%
2018/07/31	2	13.30	1	13.30	13.25	1	2,561	0.04%
2018/07/27	0	0.00	3	13.77	13.70	-3	2,554	-0.12%
2018/07/19	8	13.93	0	0.00	13.90	8	2,515	0.32%
2018/07/18	4	14.08	0	0.00	14.05	4	2,508	0.16%
2018/07/17	3	14.07	6	14.08	14.00	-3	2,504	-0.12%
2018/07/16	5	14.60	13	14.60	14.60	-8	2,467	-0.32%
2018/07/13	0.9	13.45	1	12.50	13.45	-0.1	2,337	-0.01%
2018/07/12	1	12.30	1	12.25	12.25	0	2,322	0.00%
2018/07/06	11	12.04	0	0.00	12.30	11	2,349	0.47%
2018/06/28	1	13.10	0	0.00	13.10	1	2,341	0.04%
2018/06/26	0	0.00	1	12.90	13.05	-1	2,357	-0.04%
2018/06/22	5	13.49	2	13.65	13.45	3	2,347	0.13%
2018/06/21	0	0.00	10	13.70	13.60	-10	2,346	-0.43%
2018/06/20	16	13.66	0	0.00	13.60	16	2,352	0.68%
2018/06/19	9	14.49	5	14.80	14.30	4	2,312	0.17%
2018/06/15	12	14.65	2	14.83	14.80	10	2,293	0.44%
2018/06/13	0	0.00	1	14.10	14.00	-1	2,246	-0.04%
2018/06/12	13	14.25	0	0.00	14.20	13	2,234	0.58%
2018/06/11	5	14.18	2	14.20	14.10	3	2,217	0.14%
2018/06/08	4	14.68	0	0.00	14.60	4	2,191	0.18%
2018/06/07	1	14.80	0	0.00	14.80	1	2,186	0.05%
2018/06/06	2	14.88	0	0.00	15.10	2	2,157	0.09%
2018/06/05	4	14.60	8	14.52	14.70	-4	2,088	-0.19%
2018/06/04	0	0.00	2	14.95	14.70	-2	2,062	-0.10%
2018/06/01	7	14.36	4	14.30	14.30	3	2,029	0.15%
2018/05/31	7	15.02	6	15.12	14.70	1	1,961	0.05%
2018/05/30	4	15.05	10	15.08	15.35	-6	1,847	-0.32%
2018/05/29	25	15.34	18	15.24	15.70	7	1,679	0.42%
2018/05/28	7	13.56	5	13.20	14.30	2	1,306	0.15%
2018/05/25	10	13.11	0	0.00	13.05	10	1,166	0.86%
2018/05/24	0	0.00	3	12.22	12.20	-3	1,082	-0.28%
2018/05/23	1	12.25	5	12.38	12.30	-4	1,086	-0.37%
2018/05/22	7	12.15	0	0.00	12.65	7	1,056	0.66%
2018/05/18	0	0.00	3	11.52	11.50	-3	1,036	-0.29%
2018/05/17	19	11.75	0	0.00	11.60	19	1,054	1.80%
2018/05/16	41	11.75	0	0.00	11.80	41	1,059	3.87%
2018/05/14	1	11.60	0	0.00	11.40	1	1,110	0.09%
2018/05/11	20	11.55	0	0.00	11.50	20	1,137	1.76%
2018/05/10	2	11.38	0	0.00	11.60	2	1,137	0.18%
2018/05/09	1	11.05	1	11.10	11.55	0	1,135	0.00%
2018/05/07	0	0.00	2	10.75	10.75	-2	1,194	-0.17%
2018/05/03	1	10.75	0	0.00	10.75	1	1,327	0.08%
2018/04/30	0	0.00	2	10.85	10.90	-2	1,382	-0.14%
2018/04/26	2	11.05	0	0.00	10.75	2	1,575	0.13%
2018/04/25	2	10.83	2	10.80	10.85	0	1,607	0.00%
2018/04/23	0	0.00	2	11.30	11.15	-2	1,660	-0.12%
2018/04/19	0	0.00	4	11.70	11.65	-4	1,739	-0.23%
2018/04/12	1	11.90	0	0.00	11.90	1	1,888	0.05%
2018/04/10	0	0.00	17	11.69	11.80	-17	2,199	-0.77%
2018/04/09	0	0.00	4	11.80	11.80	-4	2,226	-0.18%
2018/04/03	0	0.00	1	11.80	11.95	-1	2,253	-0.04%
2018/04/02	6	11.75	0	0.00	11.90	6	2,296	0.26%
2018/03/31	0	0.00	2	11.83	11.75	-2	2,398	-0.08%
2018/03/30	0	0.00	1	12.10	11.95	-1	2,678	-0.04%
2018/03/29	1	12.00	0	0.00	12.00	1	2,775	0.04%
2018/03/27	3	12.33	3	12.33	12.35	0	2,841	0.00%
2018/03/22	2	12.98	0	0.00	12.90	2	2,825	0.07%
2018/03/20	2	12.88	0	0.00	12.95	2	2,832	0.07%
2018/03/19	1	12.85	1	13.00	12.95	0	2,843	0.00%
2018/03/16	4	12.94	0	0.00	12.90	4	2,854	0.14%
2018/03/15	0	0.00	14	13.12	13.10	-14	2,871	-0.49%
2018/03/14	1	13.05	0	0.00	13.00	1	2,899	0.03%
2018/03/13	4	12.89	0	0.00	12.85	4	2,915	0.14%
2018/03/12	5	12.80	0	0.00	12.80	5	2,938	0.17%
2018/03/08	0	0.00	1	13.00	12.95	-1	3,025	-0.03%
2018/03/07	0	0.00	2	12.85	12.90	-2	3,024	-0.07%
2018/03/06	0	0.00	5	13.20	13.15	-5	3,052	-0.16%
2018/03/05	1	13.10	0	0.00	13.05	1	3,113	0.03%
2018/03/01	1	13.30	2	13.35	13.35	-1	3,324	-0.03%
2018/02/23	2	13.88	0	13.65	13.75	2	3,459	0.06%
2018/02/22	2	13.63	0	0.00	13.70	2	3,524	0.06%
2018/02/21	10	13.45	0	14.40	13.60	10	3,549	0.28%
2018/02/09	0	0.00	0.5	13.45	13.35	-0.5	3,575	-0.01%
2018/02/06	1	13.55	4	13.70	13.60	-3	3,657	-0.08%
2018/02/05	3	14.93	159	14.87	14.95	-156	3,698	-4.22%	大賣/鉅額交易
2018/02/02	6	15.44	0	0.00	15.40	6	3,765	0.16%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/31	0	0.00	0.2	15.55	15.55	-0.2	3,861	-0.01%
2018/01/30	2	15.80	0	0.00	15.70	2	3,919	0.05%
2018/01/29	161	16.03	8	16.13	16.15	153	3,953	3.87%	大買/鉅額交易
2018/01/26	0	0.00	2	15.65	15.55	-2	3,923	-0.05%
2018/01/24	5	15.45	11	15.55	15.45	-6	4,103	-0.15%
2018/01/23	10	16.30	18	15.96	15.85	-8	4,214	-0.19%
2018/01/22	1	15.50	0	0.00	15.90	1	4,257	0.02%
2018/01/19	0	0.00	2	15.20	15.20	-2	4,505	-0.04%
2018/01/18	0	0.00	1	15.60	15.55	-1	4,836	-0.02%
2018/01/17	0	0.00	2.2	15.79	15.75	-2.2	4,940	-0.04%
2018/01/16	60	16.14	2	15.60	15.95	58	4,929	1.18%
2018/01/15	1	15.40	0	0.00	15.40	1	4,882	0.02%
2018/01/11	1	15.35	0	0.00	15.40	1	5,006	0.02%
2018/01/10	0	0.00	2	15.25	15.15	-2	5,052	-0.04%
2018/01/09	5	15.34	4	15.63	15.35	1	5,136	0.02%
2018/01/08	7	15.66	0	0.00	15.50	7	5,334	0.13%
2018/01/05	29	16.21	2	16.13	16.10	27	5,345	0.51%
2018/01/04	12	16.46	1	16.75	16.80	11	5,258	0.21%
2018/01/03	10	15.51	0	0.00	15.50	10	5,045	0.20%
2018/01/02	5	15.55	4	15.40	15.45	1	5,017	0.02%