鈺創 (5351)-玉山-台中券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411張
產業
上櫃半導體類股
842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-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

玉山-台中券商分點個股進出
玉山-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
2024/04/30	2.4	48.24	0	0.00	47.90	2.4	5,986	0.04%
2024/04/29	3.2	47.78	5	48.01	48.55	-1.8	6,094	-0.03%
2024/04/26	0	47.75	4	47.55	47.45	-4	6,198	-0.06%
2024/04/25	1	47.55	0	0.00	47.55	1	6,268	0.02%
2024/04/24	5.1	48.28	5.4	48.54	48.20	-0.4	6,378	-0.01%
2024/04/23	5	47.67	21	45.90	47.00	-16	6,497	-0.25%
2024/04/22	3.2	46.17	64	46.88	44.05	-60.8	6,937	-0.88%
2024/04/19	138.3	46.17	36	45.79	45.50	102.3	7,481	1.37%	大買/鉅額交易
2024/04/18	7.1	48.22	1.5	48.29	48.20	5.6	7,501	0.08%
2024/04/17	6.1	48.31	5	48.60	48.50	1.1	7,725	0.01%
2024/04/16	13.1	48.49	6	49.37	47.60	7.1	7,773	0.09%
2024/04/15	4.1	51.31	7.1	51.07	50.20	-3	7,719	-0.04%
2024/04/12	50.2	53.59	55.1	53.87	53.00	-4.9	7,663	-0.06%
2024/04/11	1	52.50	26	52.46	52.40	-25	7,305	-0.34%
2024/04/10	19.5	53.61	23.9	53.75	52.50	-4.4	7,296	-0.06%
2024/04/09	0.1	51.70	0	0.00	52.40	0.1	7,184	0.00%
2024/04/03	2	52.00	2.1	52.34	52.10	-0.1	7,337	0.00%
2024/04/02	0.2	52.60	1	53.00	52.80	-0.8	7,671	-0.01%
2024/04/01	3	52.77	12.2	52.85	52.90	-9.2	7,783	-0.12%
2024/03/29	8	51.45	8	51.25	50.80	0	7,734	0.00%
2024/03/28	9.5	51.66	7.1	51.14	50.90	2.4	7,748	0.03%
2024/03/27	13	52.47	10.5	51.99	52.00	2.5	7,800	0.03%
2024/03/26	2	52.00	9.8	51.96	52.00	-7.8	7,791	-0.10%
2024/03/25	0	0.00	4.2	51.26	51.70	-4.2	7,732	-0.05%
2024/03/22	1.4	50.83	0.6	51.00	50.40	0.8	7,963	0.01%
2024/03/21	7.1	50.15	5.2	50.37	50.50	1.9	8,142	0.02%
2024/03/20	8.5	49.00	15	48.85	50.20	-6.5	8,284	-0.08%
2024/03/19	5.1	48.75	5	49.15	48.60	0.1	8,636	0.00%
2024/03/18	6.6	48.44	4	48.46	48.60	2.6	8,724	0.03%
2024/03/15	4	48.53	1	49.15	48.45	3	8,966	0.03%
2024/03/14	2.1	49.19	2.1	48.98	49.35	0	9,565	0.00%
2024/03/13	2.9	49.81	2	49.28	49.05	0.9	10,178	0.01%
2024/03/12	5.4	50.96	3	50.80	51.00	2.4	10,233	0.02%
2024/03/11	1	51.09	1.1	50.55	51.00	-0.1	10,345	0.00%
2024/03/08	2.1	49.13	4.2	49.21	49.00	-2.1	10,442	-0.02%
2024/03/07	23.4	50.06	21.2	49.79	49.50	2.2	10,625	0.02%
2024/03/06	9.2	50.85	6.8	50.90	50.60	2.4	10,930	0.02%
2024/03/05	11.7	51.78	10	51.66	51.40	1.7	11,163	0.02%
2024/03/04	2.2	54.23	8.3	53.98	52.70	-6.1	11,588	-0.05%
2024/03/01	20.1	54.00	13	53.51	52.80	7	12,189	0.06%
2024/02/29	25.2	54.06	15.2	53.88	53.80	10	12,476	0.08%
2024/02/27	24.2	53.94	22.7	54.13	54.00	1.4	13,345	0.01%
2024/02/26	15.1	53.13	3.1	52.64	53.50	12	14,202	0.08%
2024/02/23	2.1	53.03	7.2	51.74	51.30	-5.2	14,639	-0.04%
2024/02/22	1	53.09	13.1	52.38	52.10	-12	15,525	-0.08%
2024/02/21	7.1	52.60	5.4	52.51	52.30	1.6	15,791	0.01%
2024/02/20	9	53.06	4.1	52.52	52.60	5	15,766	0.03%
2024/02/19	5.1	50.88	0	0.00	51.30	5.1	15,552	0.03%
2024/02/16	8.1	50.23	8	49.87	50.80	0.1	15,717	0.00%
2024/02/15	2.5	48.50	0	0.00	48.55	2.5	15,673	0.02%
2024/02/05	7.2	48.25	13	48.15	48.00	-5.8	15,706	-0.04%
2024/02/02	1	50.40	6.1	50.63	50.30	-5.1	15,581	-0.03%
2024/02/01	2.1	51.00	0	0.00	50.80	2.1	15,532	0.01%
2024/01/31	1	51.21	5	51.24	51.20	-4	15,580	-0.03%
2024/01/30	3.1	51.50	1.1	51.62	51.30	2	15,725	0.01%
2024/01/29	1.3	51.64	3	51.87	51.90	-1.7	15,783	-0.01%
2024/01/26	0.3	51.48	1	51.80	51.30	-0.7	15,783	0.00%
2024/01/25	12.2	51.79	5	51.60	51.50	7.2	15,778	0.05%
2024/01/24	15.2	53.09	7	53.06	52.60	8.2	15,725	0.05%
2024/01/23	8	53.85	15.9	54.24	53.70	-7.9	15,682	-0.05%
2024/01/22	6	53.33	5.4	53.91	54.20	0.6	15,614	0.00%
2024/01/19	3.7	52.44	0	0.00	52.20	3.7	15,520	0.02%
2024/01/18	36.2	52.85	13.4	53.44	52.40	22.8	15,507	0.15%
2024/01/17	14.1	53.39	6.5	53.48	53.50	7.6	15,608	0.05%
2024/01/16	53.1	55.10	36.1	54.88	54.30	17	15,416	0.11%
2024/01/15	28.2	55.36	74.6	55.72	57.20	-46.4	14,896	-0.31%
2024/01/12	2	53.00	2	53.00	52.90	0	14,331	0.00%
2024/01/11	15	53.73	27.2	53.65	53.20	-12.2	14,254	-0.09%
2024/01/10	0.1	52.10	3.2	52.03	52.00	-3.1	14,077	-0.02%
2024/01/09	11.1	51.61	0	0.00	51.20	11.1	14,025	0.08%
2024/01/08	13.1	52.09	19.1	52.32	51.60	-6	13,983	-0.04%
2024/01/05	4.4	51.59	3	51.47	51.70	1.4	13,948	0.01%
2024/01/04	4	50.83	3	50.80	50.60	1	13,983	0.01%
2024/01/03	2.6	51.70	3.1	51.52	51.20	-0.5	14,039	0.00%
2024/01/02	3.2	52.84	5.5	52.94	52.50	-2.3	14,051	-0.02%
2023/12/29	20	53.90	5.4	53.89	54.00	14.7	13,970	0.10%
2023/12/28	41	53.60	29.9	54.13	53.80	11.1	13,852	0.08%
2023/12/27	8	52.74	24.6	52.93	53.20	-16.6	13,525	-0.12%
2023/12/26	7	51.93	3.1	52.20	51.60	3.9	13,390	0.03%
2023/12/25	3.4	51.07	3	50.83	50.80	0.4	13,279	0.00%
2023/12/22	119.1	51.45	21.1	51.40	51.10	98	13,230	0.74%	大買/
2023/12/21	17	50.94	10	50.73	50.70	7	13,182	0.05%
2023/12/20	9	51.41	2	51.80	51.00	7	13,115	0.05%
2023/12/19	48.7	51.49	15	51.72	51.00	33.7	13,050	0.26%
2023/12/18	9.2	53.14	11.1	53.45	53.50	-1.9	12,753	-0.01%
2023/12/15	26.7	53.03	12.3	52.85	52.50	14.5	12,512	0.12%
2023/12/14	29.5	54.10	37.8	54.46	53.20	-8.3	12,311	-0.07%
2023/12/13	9.9	53.41	0	0.00	53.60	9.9	11,917	0.08%
2023/12/12	80.1	53.51	19	53.25	53.30	61.1	11,899	0.51%
2023/12/11	94.5	54.87	27.7	54.65	53.90	66.8	11,702	0.57%
2023/12/08	25.6	53.82	38.2	54.22	53.80	-12.6	11,084	-0.11%
2023/12/07	10.4	50.50	3.2	50.56	49.80	7.2	10,438	0.07%
2023/12/06	1.2	50.38	14.1	51.30	51.00	-12.9	10,354	-0.12%
2023/12/05	12.2	50.53	20.1	50.76	50.00	-7.9	10,287	-0.08%
2023/12/04	20.4	51.79	22.2	51.50	51.10	-1.8	10,257	-0.02%
2023/12/01	126.2	53.88	105.1	53.60	52.80	21.1	10,127	0.21%	大買/大賣/
2023/11/30	40.1	53.45	42.1	53.40	53.10	-2.1	9,951	-0.02%
2023/11/29	64.9	52.64	61.7	52.71	53.80	3.2	9,716	0.03%
2023/11/28	73.7	51.94	76.2	52.54	52.60	-2.5	9,245	-0.03%
2023/11/27	69.4	51.44	57.1	51.01	50.40	12.4	8,622	0.14%
2023/11/24	104.3	53.72	85	53.54	53.50	19.3	8,249	0.23%	大買/
2023/11/22	12.2	49.76	24.9	49.91	50.20	-12.7	5,951	-0.21%
2023/11/21	61.4	49.69	60.4	49.18	48.20	1	5,352	0.02%
2023/11/20	4	46.76	60.3	46.77	47.95	-56.3	4,382	-1.28%
2023/11/17	1.3	43.80	1	44.05	43.60	0.3	4,030	0.01%
2023/11/16	11.5	44.00	7.1	43.92	43.50	4.4	3,995	0.11%
2023/11/15	37.1	44.18	23.3	44.72	43.95	13.8	3,944	0.35%
2023/11/14	2.3	43.81	1	43.70	43.95	1.3	3,733	0.03%
2023/11/13	2	43.33	5.9	43.65	44.00	-3.9	3,665	-0.11%
2023/11/10	1.4	42.50	2	42.95	42.45	-0.6	3,600	-0.02%
2023/11/09	6.1	42.79	3	42.83	42.60	3.1	3,570	0.09%
2023/11/08	14.3	42.89	1	43.40	42.90	13.3	3,588	0.37%
2023/11/07	14.1	43.88	26	44.13	43.95	-11.9	3,510	-0.34%
2023/11/06	2	43.75	6.1	43.49	43.60	-4.1	3,345	-0.12%
2023/11/03	1.9	42.01	0	0.00	41.70	1.9	3,265	0.06%
2023/11/02	0	0.00	0.3	42.10	42.15	-0.3	3,269	-0.01%
2023/11/01	0.4	41.25	2.8	41.72	41.40	-2.4	3,258	-0.07%
2023/10/31	2.5	41.40	0.2	42.75	40.80	2.3	3,246	0.07%
2023/10/30	1	42.60	2.6	42.52	42.30	-1.6	3,253	-0.05%
2023/10/27	4.9	41.70	0	0.00	41.25	4.9	3,223	0.15%
2023/10/26	13.8	42.64	9.2	42.42	41.80	4.6	3,250	0.14%
2023/10/25	6.2	44.01	8.7	43.56	43.85	-2.5	3,251	-0.08%
2023/10/24	0.2	40.90	5	41.00	41.10	-4.9	3,342	-0.15%
2023/10/23	0	0.00	3	41.25	41.15	-3	3,448	-0.09%
2023/10/20	2.9	41.15	1	41.20	41.25	1.9	3,501	0.05%
2023/10/19	1.1	41.67	0	0.00	41.90	1.1	3,520	0.03%
2023/10/18	9.1	42.56	5.1	42.52	42.20	4	3,518	0.11%
2023/10/17	0.1	42.50	0.3	42.85	42.30	-0.2	3,517	-0.01%
2023/10/16	1.3	42.55	0	0.00	42.10	1.3	3,665	0.04%
2023/10/13	0	43.35	1	43.30	43.15	-1	3,695	-0.03%
2023/10/12	3	43.20	8.2	43.52	43.75	-5.2	3,758	-0.14%
2023/10/11	4.2	42.60	1.5	43.48	42.05	2.7	3,735	0.07%
2023/10/06	3.1	42.78	8.6	42.84	43.45	-5.5	3,671	-0.15%
2023/10/05	0.5	41.79	0.1	41.95	41.35	0.5	3,598	0.01%
2023/10/04	2.4	41.77	2	41.83	41.55	0.4	3,606	0.01%
2023/10/03	7.6	42.53	5	42.71	42.05	2.6	3,598	0.07%
2023/10/02	10	41.49	0	0.00	41.60	10	3,557	0.28%
2023/09/28	5	41.14	0	0.00	40.05	5	3,522	0.14%
2023/09/27	0	0.00	6	39.62	39.80	-6	3,515	-0.17%
2023/09/26	55.2	40.82	0	0.00	40.00	55.2	3,531	1.56%
2023/09/25	0.1	42.20	0	0.00	41.85	0.1	3,493	0.00%
2023/09/22	15.1	41.60	0	0.00	42.00	15.1	3,505	0.43%
2023/09/21	0.1	42.10	0	0.00	41.90	0.1	3,526	0.00%
2023/09/20	1.1	42.55	0	0.00	42.40	1.1	3,521	0.03%
2023/09/19	0.3	43.01	0	0.00	42.65	0.3	3,549	0.01%
2023/09/18	1.1	43.32	1	43.45	43.15	0.1	3,554	0.00%
2023/09/15	4.2	43.70	9.1	43.95	43.95	-4.9	3,572	-0.14%
2023/09/14	10	42.86	4.7	42.95	43.25	5.3	3,515	0.15%
2023/09/13	6.2	42.08	6	41.58	41.50	0.2	3,505	0.01%
2023/09/12	4.1	41.95	10	42.08	42.00	-5.9	3,582	-0.16%
2023/09/11	8.2	41.95	5	42.09	41.80	3.2	3,617	0.09%
2023/09/08	10.1	42.84	75	42.36	42.35	-64.9	3,684	-1.76%
2023/09/07	11.1	44.11	13.1	44.43	44.10	-2	3,710	-0.05%
2023/09/06	17.2	44.06	10	43.46	43.50	7.2	3,614	0.20%
2023/09/05	8	44.02	21.2	44.01	43.40	-13.2	3,523	-0.37%
2023/09/04	7.1	42.44	2.2	42.37	42.40	4.9	3,340	0.15%
2023/09/01	4.3	40.96	4.3	41.00	41.15	0	3,293	0.00%
2023/08/31	13.1	41.58	8.1	41.83	41.35	5	3,266	0.15%
2023/08/30	1	40.95	5.3	40.47	40.70	-4.3	3,207	-0.13%
2023/08/29	0	0.00	1	39.70	39.65	-1	3,229	-0.03%
2023/08/28	1	38.85	3	38.87	38.95	-2	3,278	-0.06%
2023/08/25	4	39.50	1	38.70	39.00	3	3,489	0.09%
2023/08/24	4.1	39.22	4.4	39.45	38.95	-0.3	3,530	-0.01%
2023/08/23	3	38.92	4	39.13	38.95	-1	3,612	-0.03%
2023/08/22	0	0.00	0	39.75	38.90	0	3,634	0.00%
2023/08/21	0	0.00	0	39.90	39.50	0	3,662	0.00%
2023/08/18	0	0.00	2	40.20	39.85	-2	3,675	-0.05%
2023/08/17	0	0.00	1	40.15	40.20	-1	3,728	-0.03%
2023/08/16	1	38.50	0	0.00	39.70	1	3,749	0.03%
2023/08/15	0.1	38.80	0	0.00	39.10	0.1	3,762	0.00%
2023/08/14	1	38.80	5	38.54	38.20	-4	3,789	-0.11%
2023/08/09	3.3	41.07	3	40.80	40.90	0.3	3,957	0.01%
2023/08/08	3	42.18	1	42.25	41.60	2	3,959	0.05%
2023/08/07	4	41.65	1	41.05	41.95	3	3,956	0.08%
2023/08/04	5	40.97	0	0.00	40.90	5	3,960	0.13%
2023/08/02	5.2	41.67	3	41.62	41.15	2.2	3,987	0.06%
2023/08/01	7.1	42.65	2	43.15	42.25	5.1	3,964	0.13%
2023/07/31	5.8	43.16	1	42.50	42.65	4.8	3,998	0.12%
2023/07/28	0.4	44.05	10	44.27	44.00	-9.6	3,989	-0.24%
2023/07/27	11.6	44.84	22.8	45.17	45.00	-11.2	3,924	-0.29%
2023/07/26	2.7	43.80	6.5	44.06	43.70	-3.9	3,610	-0.11%
2023/07/25	11.7	43.43	9.1	44.04	42.60	2.6	3,529	0.07%
2023/07/24	2.1	43.19	4.6	43.05	43.25	-2.5	3,515	-0.07%
2023/07/21	5.5	42.83	5.2	42.67	42.70	0.4	3,497	0.01%
2023/07/20	4.5	43.47	5.2	43.59	43.35	-0.7	3,532	-0.02%
2023/07/19	14.2	42.90	23.2	43.57	43.20	-9	3,479	-0.26%
2023/07/18	13.1	42.00	11	41.42	41.50	2.1	3,366	0.06%
2023/07/17	25	42.00	15	42.08	42.10	10	3,377	0.30%
2023/07/14	11	41.40	16.1	41.82	42.05	-5.1	3,321	-0.15%
2023/07/13	1	41.15	3.3	40.30	40.60	-2.3	3,311	-0.07%
2023/07/12	17.3	40.83	10	40.50	40.10	7.3	3,328	0.22%
2023/07/11	3	40.78	2	40.63	40.60	1	3,377	0.03%
2023/07/10	1.7	40.64	0	40.70	40.60	1.7	3,564	0.05%
2023/07/07	5	41.08	1	40.95	40.90	4	3,764	0.11%
2023/07/06	3	41.90	7	41.84	41.80	-4	3,989	-0.10%
2023/07/05	2	42.18	3	42.38	42.00	-1	4,029	-0.03%
2023/07/04	4.2	41.90	1	41.85	41.90	3.2	4,106	0.08%
2023/07/03	6	42.33	9	42.51	42.25	-3	4,136	-0.07%
2023/06/30	7.1	42.03	5	42.40	42.35	2.1	4,395	0.05%
2023/06/29	5	42.11	6	42.18	42.15	-1	4,523	-0.02%
2023/06/28	8.3	41.93	6	41.82	41.70	2.3	4,534	0.05%
2023/06/27	6.7	42.00	2	41.50	41.65	4.7	4,594	0.10%
2023/06/26	12	42.62	15	42.77	42.65	-3	4,655	-0.06%
2023/06/21	26.4	43.87	28	43.81	43.70	-1.6	4,823	-0.03%
2023/06/20	15.1	44.70	17	44.82	44.55	-1.9	5,025	-0.04%
2023/06/19	24.5	44.94	11	44.65	44.45	13.5	5,051	0.27%
2023/06/16	24.4	45.78	15	45.94	45.60	9.4	5,065	0.19%
2023/06/15	15	45.42	22	45.40	45.50	-7	5,010	-0.14%
2023/06/14	28.2	45.70	14	45.69	45.45	14.2	4,990	0.28%
2023/06/13	16.6	45.05	47	44.72	44.95	-30.4	4,966	-0.61%
2023/06/12	22.1	43.76	7	43.65	43.40	15.1	4,893	0.31%
2023/06/09	9	43.53	19	43.97	44.20	-10	4,924	-0.20%
2023/06/08	31	43.54	24	43.20	43.20	7	4,968	0.14%
2023/06/07	6	43.81	10	43.95	44.20	-4	5,035	-0.08%
2023/06/06	20.3	44.04	13	43.67	43.40	7.3	5,144	0.14%
2023/06/05	12	44.55	12	44.52	44.55	0	5,204	0.00%
2023/06/02	20.2	44.22	7	44.54	43.75	13.2	5,230	0.25%
2023/06/01	21.4	44.47	2	44.40	44.15	19.4	5,248	0.37%
2023/05/31	19.3	45.54	38.4	45.15	45.30	-19.1	5,333	-0.36%
2023/05/30	26.3	44.15	20	43.96	43.90	6.3	5,180	0.12%
2023/05/29	4	43.95	15	43.68	44.30	-11	5,156	-0.21%
2023/05/26	13	42.80	8.2	42.36	42.30	4.8	5,175	0.09%
2023/05/25	6.1	43.34	5	42.95	42.95	1.1	5,220	0.02%
2023/05/24	2.1	42.83	4	42.84	42.90	-1.9	5,232	-0.04%
2023/05/23	12	42.76	11	43.17	43.15	1	5,274	0.02%
2023/05/22	2	42.20	14	42.42	42.70	-12	5,305	-0.23%
2023/05/19	13	42.47	11	42.20	41.70	2	5,344	0.04%
2023/05/18	27	42.80	10	42.70	42.35	17	5,411	0.31%
2023/05/17	13	42.33	8	42.63	42.70	5	5,412	0.09%
2023/05/16	4.1	41.20	18	41.06	41.95	-14	5,321	-0.26%
2023/05/15	8.1	40.50	6.2	40.25	40.05	1.9	5,302	0.04%
2023/05/12	2	39.89	9	40.05	40.95	-7	5,382	-0.13%
2023/05/11	11.5	40.00	7	40.17	39.80	4.5	5,460	0.08%
2023/05/10	15.1	39.87	22	40.19	40.55	-6.9	5,578	-0.12%
2023/05/09	10.6	40.91	8	41.23	40.30	2.6	5,652	0.05%
2023/05/08	5	40.86	9	41.17	40.75	-4	5,775	-0.07%
2023/05/05	4.2	40.90	4	41.13	40.55	0.2	6,488	0.00%
2023/05/04	23	41.40	15	41.15	41.00	8	6,814	0.12%
2023/05/03	15.1	42.62	4	42.76	42.05	11.1	6,917	0.16%
2023/05/02	12.1	43.11	13	43.37	43.25	-0.9	7,043	-0.01%
2023/04/28	10	42.97	17	43.01	43.05	-7	7,117	-0.10%
2023/04/27	9	41.87	7	41.96	41.85	2	7,096	0.03%
2023/04/26	17.1	40.96	25	41.09	41.40	-7.9	7,073	-0.11%
2023/04/25	16.1	42.65	6	41.93	41.55	10.1	7,110	0.14%
2023/04/24	14.2	44.06	16.2	43.66	43.55	-2	7,090	-0.03%
2023/04/21	12.3	44.96	16	44.72	44.25	-3.7	7,131	-0.05%
2023/04/20	18.1	45.90	16	45.73	45.55	2.1	7,194	0.03%
2023/04/19	9.4	46.40	3	46.50	46.25	6.4	7,245	0.09%
2023/04/18	14	46.56	8	46.98	46.25	6	7,313	0.08%
2023/04/17	16.3	46.62	2.3	46.74	46.55	14	7,442	0.19%
2023/04/14	14.1	47.25	2	47.40	46.75	12.1	7,485	0.16%
2023/04/13	15.9	47.99	3	47.83	47.15	12.9	7,464	0.17%
2023/04/12	23.1	49.06	4.8	49.03	49.45	18.3	7,295	0.25%
2023/04/11	13.1	47.64	26.7	47.85	48.40	-13.6	7,151	-0.19%
2023/04/10	9.2	46.68	1	47.65	46.45	8.2	7,133	0.11%
2023/04/07	4	47.51	11.5	47.83	47.25	-7.5	7,124	-0.11%
2023/04/06	5.8	46.98	2	47.15	47.05	3.8	7,073	0.05%
2023/03/31	29	47.67	20.8	47.68	47.40	8.2	7,123	0.12%
2023/03/30	4	46.81	11.2	46.67	46.60	-7.2	6,883	-0.10%
2023/03/29	6.6	45.31	7	45.16	45.30	-0.4	6,775	-0.01%
2023/03/28	8	46.12	3	45.35	45.00	5	6,792	0.07%
2023/03/27	10.5	47.59	20	46.82	46.40	-9.5	6,758	-0.14%
2023/03/24	21.2	47.61	22.3	47.45	47.55	-1.1	6,749	-0.02%
2023/03/23	8.1	46.59	15.8	46.18	47.25	-7.7	6,585	-0.12%
2023/03/22	10	44.81	7.1	44.93	44.60	2.9	6,383	0.05%
2023/03/21	2	44.30	10	44.47	44.50	-8	6,379	-0.13%
2023/03/17	3.6	42.60	4	42.63	42.40	-0.4	6,415	-0.01%
2023/03/16	3.2	42.91	2	42.45	42.20	1.2	6,449	0.02%
2023/03/15	7	44.02	1	44.35	43.55	6	6,491	0.09%
2023/03/14	2.1	44.04	10	44.03	43.75	-7.9	6,575	-0.12%
2023/03/13	8	44.55	7.5	44.20	44.80	0.5	6,666	0.01%
2023/03/10	8.1	46.04	29	46.05	45.50	-20.9	6,818	-0.31%
2023/03/09	10.4	48.47	1	48.45	47.50	9.4	7,277	0.13%
2023/03/08	39.1	48.70	46.3	48.40	48.35	-7.2	7,514	-0.10%
2023/03/07	4.1	48.30	7	48.51	48.35	-2.9	7,530	-0.04%
2023/03/06	13.3	48.45	5	48.41	48.10	8.3	7,537	0.11%
2023/03/03	6.5	48.06	21	47.96	48.05	-14.5	7,607	-0.19%
2023/03/02	1	47.06	3.2	47.41	47.15	-2.2	7,653	-0.03%
2023/03/01	6	46.88	2	46.98	46.95	4	7,783	0.05%
2023/02/24	12.1	47.49	8.5	47.68	47.20	3.6	8,332	0.04%
2023/02/23	12.4	47.75	15	48.15	48.00	-2.6	8,294	-0.03%
2023/02/22	9.1	46.72	6	46.83	47.00	3.1	8,496	0.04%
2023/02/21	9	47.91	2	48.10	47.75	7	8,597	0.08%
2023/02/20	16.1	48.06	7	47.98	47.80	9.1	8,852	0.10%
2023/02/17	7	47.41	7	47.71	47.75	0	8,914	0.00%
2023/02/16	2.1	46.63	28	47.10	47.70	-25.9	8,979	-0.29%
2023/02/15	15	45.80	11	45.90	45.85	4	9,173	0.04%
2023/02/14	5.1	46.86	2	46.60	46.40	3.1	9,329	0.03%
2023/02/13	12.2	45.66	9.3	45.91	45.65	2.9	9,510	0.03%
2023/02/10	11.8	47.19	7	46.69	46.25	4.8	10,012	0.05%
2023/02/09	4.4	47.74	1.3	48.01	47.40	3.1	10,143	0.03%
2023/02/08	8.5	48.63	15	48.74	48.25	-6.5	10,137	-0.06%
2023/02/07	9.1	47.94	31.6	47.76	48.05	-22.5	10,081	-0.22%
2023/02/06	50.4	47.60	61.4	47.68	48.00	-11	10,100	-0.11%
2023/02/03	63.8	48.70	58.6	48.59	48.00	5.2	10,088	0.05%
2023/02/02	43.6	46.67	34	46.41	46.95	9.6	9,773	0.10%
2023/02/01	39.1	44.84	23.1	44.89	44.85	16	9,861	0.16%
2023/01/31	11	43.82	30	44.40	45.10	-19	10,004	-0.19%
2023/01/30	7	43.36	24	43.41	43.55	-17	9,899	-0.17%
2023/01/17	0	0.00	4	41.66	41.55	-4	9,854	-0.04%
2023/01/16	3	41.70	1	42.05	41.60	2	9,901	0.02%
2023/01/13	33	42.73	11	43.50	42.15	22	9,912	0.22%
2023/01/12	22.3	43.30	8.1	43.10	42.65	14.3	9,879	0.14%
2023/01/11	36.1	43.20	81	43.38	43.40	-45	9,875	-0.46%
2023/01/10	29	43.51	47.1	43.86	43.20	-18.1	9,870	-0.18%
2023/01/09	18	43.54	8	43.36	43.10	10	9,794	0.10%
2023/01/06	61.3	42.87	44.2	42.78	42.75	17.1	9,753	0.17%
2023/01/05	14.1	42.67	15	42.82	42.80	-0.9	9,746	-0.01%
2023/01/04	11.1	41.65	10.1	41.99	41.95	1	9,646	0.01%
2023/01/03	6	39.98	12	40.68	40.85	-6	9,627	-0.06%
2022/12/30	9.1	40.31	5	39.55	39.50	4.1	9,640	0.04%
2022/12/29	8	40.07	5	40.10	40.05	3	9,685	0.03%
2022/12/28	13	41.85	13.1	41.59	41.05	-0.1	9,763	0.00%
2022/12/27	6	41.23	0	0.00	41.10	6	9,651	0.06%
2022/12/26	11	40.98	12	40.98	40.95	-1	9,696	-0.01%
2022/12/23	1.2	38.34	4	40.31	40.70	-2.8	9,735	-0.03%
2022/12/22	1	39.15	13	39.33	39.20	-12	9,714	-0.12%
2022/12/21	2.3	38.87	0	0.00	38.80	2.3	9,754	0.02%
2022/12/20	2.1	39.90	3	39.15	39.00	-0.9	9,774	-0.01%
2022/12/19	1.3	40.50	0.2	39.90	40.55	1.1	9,824	0.01%
2022/12/16	3.3	40.19	12.1	40.17	40.10	-8.8	9,835	-0.09%
2022/12/15	15.2	41.85	6	41.82	41.80	9.2	9,794	0.09%
2022/12/14	16.3	41.63	22.3	41.82	41.95	-6	9,811	-0.06%
2022/12/13	23.3	42.03	17	41.60	41.20	6.3	9,820	0.06%
2022/12/12	4.2	41.79	8	41.86	41.70	-3.8	9,859	-0.04%
2022/12/09	33.1	43.61	7	43.53	42.70	26.1	9,860	0.26%
2022/12/08	11.1	43.06	17	43.43	43.55	-5.9	9,829	-0.06%
2022/12/07	28.5	43.84	39	44.15	42.80	-10.5	9,854	-0.11%
2022/12/06	27.4	45.70	19	45.28	44.75	8.3	9,804	0.08%
2022/12/05	30.4	46.49	2	46.92	46.50	28.4	9,717	0.29%
2022/12/02	29	45.93	51.4	46.12	46.25	-22.4	9,591	-0.23%
2022/12/01	64	46.48	40	46.45	45.20	24	9,427	0.25%
2022/11/30	29	44.68	74	45.04	45.30	-45	8,980	-0.50%
2022/11/29	28	42.65	48.1	43.41	43.55	-20.1	8,727	-0.23%
2022/11/28	33.4	42.91	32	42.70	42.70	1.4	8,702	0.02%
2022/11/25	26	43.28	27.3	43.24	42.90	-1.3	8,669	-0.02%
2022/11/24	28	42.49	34	43.57	43.90	-6	8,568	-0.07%
2022/11/23	36	42.13	24	41.89	42.25	12	8,440	0.14%
2022/11/22	50.1	42.05	45	43.24	41.65	5.1	8,306	0.06%
2022/11/21	5.1	40.53	2	40.40	40.45	3.1	7,793	0.04%
2022/11/18	29	41.47	16	41.35	40.60	13	7,794	0.17%
2022/11/17	25	40.63	17	40.51	40.40	8	7,570	0.11%
2022/11/16	62	40.23	70	40.49	40.60	-8	7,472	-0.11%
2022/11/15	16	38.84	12	38.98	39.15	4	7,217	0.06%
2022/11/14	22	39.84	15	39.52	39.45	7	7,152	0.10%
2022/11/11	8	40.07	10	40.07	38.95	-2	7,086	-0.03%
2022/11/10	40	38.76	43.1	38.87	38.90	-3.1	6,848	-0.05%
2022/11/09	28	38.16	40.1	38.16	38.80	-12.1	6,755	-0.18%
2022/11/08	61.4	39.25	48.2	37.80	37.55	13.2	6,709	0.20%
2022/11/07	15	35.58	27	36.51	38.25	-12	6,292	-0.19%
2022/11/04	27	34.95	8	34.80	34.80	19	6,173	0.31%
2022/11/03	15	34.28	6	34.78	34.85	9	6,121	0.15%
2022/11/02	34.1	34.88	5.1	35.09	34.75	29	6,078	0.48%
2022/11/01	12	34.61	24	34.49	34.50	-12	6,018	-0.20%
2022/10/31	27.2	34.84	24	34.98	34.80	3.2	5,902	0.05%
2022/10/28	50.5	33.75	44.5	33.69	33.95	6	5,566	0.11%
2022/10/27	72.1	32.19	55.6	32.39	32.40	16.5	5,176	0.32%
2022/10/26	3	31.13	4	30.44	30.40	-1	4,961	-0.02%
2022/10/25	3	31.63	4	31.22	31.25	-1	4,968	-0.02%
2022/10/24	4.5	31.85	5	32.21	31.85	-0.5	4,995	-0.01%
2022/10/21	3	31.08	2	30.55	30.50	1	5,021	0.02%
2022/10/20	6	31.84	2	32.18	31.70	4	5,051	0.08%
2022/10/19	1.3	32.76	0	33.00	32.10	1.3	5,119	0.03%
2022/10/18	19.1	32.70	7	32.84	32.70	12.1	5,154	0.23%
2022/10/17	1	30.60	0	0.00	32.30	1	5,289	0.02%
2022/10/14	1.2	31.59	7	31.47	31.70	-5.8	5,412	-0.11%
2022/10/13	8	30.67	5	30.50	29.25	3	5,512	0.05%
2022/10/12	4	31.40	7	31.87	31.75	-3	5,457	-0.05%
2022/10/11	8	32.23	8.1	32.11	31.60	-0.1	5,475	0.00%
2022/10/07	1	34.95	0	0.00	34.50	1	5,526	0.02%
2022/10/06	3	34.85	25	35.44	35.20	-22	5,629	-0.39%
2022/10/05	29.1	36.01	3	36.15	34.95	26.1	5,636	0.46%
2022/10/04	5	35.90	6.2	35.94	35.65	-1.2	5,617	-0.02%
2022/10/03	7.1	35.23	2	35.30	35.60	5.1	5,559	0.09%
2022/09/29	3	34.85	4.5	34.64	33.10	-1.5	5,738	-0.03%
2022/09/28	4.6	34.30	20	33.77	32.60	-15.4	5,819	-0.26%
2022/09/27	11	35.47	1	35.30	35.70	10	5,958	0.17%
2022/09/26	8	34.94	2	35.25	34.50	6	6,078	0.10%
2022/09/23	3	38.10	1	39.20	37.80	2	6,239	0.03%
2022/09/22	1	38.50	2	38.60	39.40	-1	6,308	-0.02%
2022/09/21	1	38.25	1	39.00	38.50	0	6,365	0.00%
2022/09/20	1	39.90	2	39.65	39.45	-1	6,477	-0.02%
2022/09/19	5	39.07	2	38.73	38.80	3	6,824	0.04%
2022/09/16	10	40.06	1	39.85	39.65	9	7,069	0.13%
2022/09/15	2	42.03	19	41.81	41.50	-17	7,099	-0.24%
2022/09/14	9	41.18	3.3	41.25	41.40	5.8	7,206	0.08%
2022/09/13	4	46.39	0.1	46.90	46.15	4	7,262	0.05%
2022/09/12	1	47.65	3	47.90	47.30	-2	7,346	-0.03%
2022/09/07	4	47.00	2	47.68	46.60	2	7,553	0.03%
2022/09/06	19	47.97	2	47.95	47.35	17	7,572	0.22%
2022/09/05	8	51.28	6	50.75	50.00	2	7,599	0.03%
2022/09/02	5	53.44	11	53.21	53.10	-6	7,636	-0.08%
2022/09/01	6	52.10	6	52.72	52.10	0	7,613	0.00%
2022/08/31	3	52.70	2.1	52.55	52.70	0.9	7,630	0.01%
2022/08/30	15	50.93	15	51.93	51.90	0	7,728	0.00%
2022/08/29	0.1	49.70	2	50.08	50.00	-2	7,732	-0.03%
2022/08/26	3	52.70	0	0.00	52.20	3	7,805	0.04%
2022/08/25	5.1	52.27	15	52.33	52.00	-9.9	8,220	-0.12%
2022/08/24	3	52.78	11	52.09	51.20	-8	8,305	-0.10%
2022/08/23	2	52.10	1	51.80	52.30	1	8,552	0.01%
2022/08/22	3	51.80	5	51.82	51.60	-2	8,669	-0.02%
2022/08/19	5	52.00	5	52.32	51.50	0	8,818	0.00%
2022/08/18	13	51.11	6	51.13	51.70	7	8,915	0.08%
2022/08/17	6	51.42	5	51.42	51.30	1	9,106	0.01%
2022/08/16	6.1	51.67	7	51.74	51.50	-1	9,326	-0.01%
2022/08/15	20	51.81	19	51.50	52.10	1	9,447	0.01%
2022/08/12	2	49.50	13	48.25	49.40	-11	9,588	-0.11%
2022/08/11	5	48.07	15	48.22	47.15	-10	9,883	-0.10%
2022/08/10	24	47.68	0	0.00	47.25	24	10,563	0.23%
2022/08/09	5.1	48.50	5	48.87	48.55	0.1	10,981	0.00%
2022/08/08	4	47.61	14	46.98	48.45	-10	11,091	-0.09%
2022/08/05	7	48.44	3	48.65	48.30	4	11,205	0.04%
2022/08/04	4.5	47.33	11	47.07	47.65	-6.5	11,322	-0.06%
2022/08/03	8.1	48.95	2	49.98	47.95	6.1	11,415	0.05%
2022/08/02	9	49.77	3.5	49.69	49.85	5.5	11,556	0.05%
2022/08/01	0	51.80	5	51.80	51.80	-5	11,645	-0.04%
2022/07/29	2	51.40	8.2	51.91	51.30	-6.2	11,832	-0.05%
2022/07/28	6	50.96	5.1	51.27	50.50	0.9	12,076	0.01%
2022/07/27	9	51.50	15	50.75	51.80	-6	12,067	-0.05%
2022/07/26	7.1	51.51	22	50.88	50.60	-15	12,082	-0.12%
2022/07/25	11	53.35	9	53.66	53.10	2	12,159	0.02%
2022/07/22	14	54.33	13	55.42	53.50	1	12,203	0.01%
2022/07/21	14.1	54.53	5	54.24	54.60	9.1	12,211	0.07%
2022/07/20	3.2	53.64	10	53.08	52.80	-6.8	12,141	-0.06%
2022/07/19	8	51.41	3	51.50	51.20	5	12,121	0.04%
2022/07/18	13	51.80	12	51.78	51.60	1	12,265	0.01%
2022/07/15	12	50.28	15.1	50.87	50.90	-3.1	12,369	-0.03%
2022/07/14	6	49.12	13.4	49.51	49.85	-7.4	12,392	-0.06%
2022/07/13	5	48.64	8	48.19	47.30	-3	12,370	-0.02%
2022/07/12	4.5	47.13	4	47.25	46.40	0.5	12,471	0.00%
2022/07/11	8	49.88	7	50.01	49.55	1	12,595	0.01%
2022/07/08	17	51.25	18	51.28	50.20	-1	12,660	-0.01%
2022/07/07	16	49.47	25	49.48	49.85	-9	12,593	-0.07%
2022/07/06	14.1	49.75	12	47.65	47.05	2.1	12,540	0.02%
2022/07/05	19.1	49.25	17	49.55	49.85	2.1	12,587	0.02%
2022/07/04	10.1	49.39	12	49.20	48.70	-1.9	12,456	-0.02%
2022/07/01	35.3	51.63	22	50.51	49.50	13.3	12,473	0.11%
2022/06/30	5.1	56.33	9	55.71	55.00	-3.9	12,261	-0.03%
2022/06/29	9	57.67	8	57.66	57.90	1	12,205	0.01%
2022/06/28	18	60.39	141	59.91	59.30	-123	12,197	-1.01%	大賣/鉅額交易
2022/06/27	23	62.13	13	62.27	61.60	10	12,393	0.08%
2022/06/24	12.1	59.08	6	59.82	59.30	6.1	12,246	0.05%
2022/06/23	7	55.82	14	56.61	55.80	-7	12,032	-0.06%
2022/06/22	17	57.95	9	57.80	56.30	8	12,226	0.07%
2022/06/21	10	58.91	5	59.54	59.70	5	12,337	0.04%
2022/06/20	7	60.99	7	61.24	57.80	0	12,706	0.00%
2022/06/17	10	61.54	8	62.01	62.90	2	12,700	0.02%
2022/06/16	26	63.81	12	63.06	62.00	14	12,794	0.11%
2022/06/15	11.1	64.13	10	64.20	63.90	1.1	12,834	0.01%
2022/06/14	15	63.59	5	64.06	64.60	10	13,111	0.08%
2022/06/13	38.1	64.68	10	64.78	63.80	28	13,131	0.21%
2022/06/10	9	67.20	8	67.33	67.40	1	13,181	0.01%
2022/06/09	13	68.42	9	68.44	68.40	4	13,263	0.03%
2022/06/08	29	69.62	17	69.51	69.10	12	13,355	0.09%
2022/06/07	10	68.61	3	68.37	68.40	7	13,423	0.05%
2022/06/06	17	69.90	6	69.03	68.90	11	13,620	0.08%
2022/06/02	33	72.03	47	71.79	70.40	-14	13,962	-0.10%
2022/06/01	29.1	69.81	36	69.61	69.30	-6.9	13,802	-0.05%
2022/05/31	32	69.65	22	69.49	68.90	10	14,118	0.07%
2022/05/30	32	69.23	30	68.86	68.60	2	14,668	0.01%
2022/05/27	16	68.28	19.1	68.47	68.30	-3.1	14,961	-0.02%
2022/05/26	11	67.22	4.4	66.69	66.60	6.6	14,941	0.04%
2022/05/25	44.4	67.06	52	67.95	67.80	-7.6	15,077	-0.05%
2022/05/24	48	68.02	27	67.04	65.80	21	15,192	0.14%
2022/05/23	23	68.66	26	68.82	68.00	-3	15,277	-0.02%
2022/05/20	43	68.63	25	68.18	68.10	18	15,435	0.12%
2022/05/19	64.2	67.74	31	68.29	70.00	33.2	15,942	0.21%
2022/05/18	106.2	69.38	52	68.82	67.20	54.2	16,525	0.33%	大買/
2022/05/17	25	66.04	41	66.20	68.30	-16	16,955	-0.09%
2022/05/16	4	63.40	15	63.55	62.10	-11	16,809	-0.07%
2022/05/13	21	60.97	46.5	61.78	61.90	-25.5	16,839	-0.15%
2022/05/12	16.5	59.98	19	60.39	59.00	-2.5	16,891	-0.01%
2022/05/11	61.3	60.53	54	60.78	59.90	7.3	17,012	0.04%
2022/05/10	26.3	61.58	27	61.51	62.00	-0.7	17,418	0.00%
2022/05/09	15.1	64.47	31.5	64.57	62.70	-16.4	17,530	-0.09%
2022/05/06	44.8	65.36	8	66.26	66.80	36.8	17,569	0.21%
2022/05/05	34.2	66.03	92.3	66.50	67.90	-58.2	17,534	-0.33%
2022/05/04	2	63.15	4	63.73	63.00	-2	17,352	-0.01%
2022/05/03	9.1	62.97	7	62.69	63.70	2.1	17,458	0.01%
2022/04/29	53	62.63	49	63.17	61.80	4	17,637	0.02%
2022/04/28	7	61.41	12	61.55	60.60	-5	17,631	-0.03%
2022/04/27	49.1	58.93	27	58.62	60.70	22.1	17,644	0.13%
2022/04/26	28	64.72	1.1	63.83	62.00	27	17,537	0.15%
2022/04/25	29.1	63.86	14	64.15	64.10	15.1	17,601	0.09%
2022/04/22	44.1	67.75	21	67.71	67.20	23.1	17,733	0.13%
2022/04/21	26	68.10	15	68.03	70.00	11	17,835	0.06%
2022/04/20	13	65.19	19	64.66	66.10	-6	17,915	-0.03%
2022/04/19	24	66.38	29	65.53	64.40	-5	18,028	-0.03%
2022/04/18	47	64.81	48	65.05	66.00	-1	18,329	-0.01%
2022/04/15	83.6	67.59	68	66.22	65.50	15.6	18,381	0.08%
2022/04/14	25.1	70.57	16	70.60	70.30	9.1	18,490	0.05%
2022/04/13	46	71.90	48	72.35	72.00	-2	18,664	-0.01%
2022/04/12	10.5	70.64	12	71.24	71.10	-1.5	18,955	-0.01%
2022/04/11	71.1	72.80	100	71.80	70.60	-28.9	19,130	-0.15%
2022/04/08	32.6	75.82	35	75.22	74.90	-2.4	19,137	-0.01%
2022/04/07	34.2	77.74	25.1	75.72	74.60	9.2	19,217	0.05%
2022/04/06	16	79.50	19	79.73	79.50	-3	19,293	-0.02%
2022/04/01	4	80.08	7.1	79.41	81.00	-3.1	19,567	-0.02%
2022/03/31	8.2	82.26	13.1	81.93	80.50	-4.9	19,790	-0.02%
2022/03/30	24.4	84.34	38	84.02	83.00	-13.6	20,213	-0.07%
2022/03/29	13.1	82.87	17	83.74	83.50	-3.9	20,437	-0.02%
2022/03/28	11	80.19	7.1	80.33	81.60	3.9	21,423	0.02%
2022/03/25	27	83.12	17	82.05	80.90	10	22,329	0.04%
2022/03/24	16	83.20	31.1	83.25	84.00	-15.1	23,498	-0.06%
2022/03/23	52.1	83.70	32.5	83.96	83.00	19.5	24,950	0.08%
2022/03/22	15	79.29	6	79.65	80.30	9	26,654	0.03%
2022/03/21	15	79.57	19.2	79.27	79.40	-4.2	28,217	-0.01%
2022/03/18	15.1	78.45	7	78.33	78.90	8	28,579	0.03%
2022/03/17	31	77.65	35	78.57	78.80	-4	28,921	-0.01%
2022/03/16	13.1	75.67	23	74.32	73.70	-9.9	29,336	-0.03%
2022/03/15	49.1	75.85	32	73.89	73.40	17.1	31,129	0.05%
2022/03/14	5.1	77.41	11	77.65	77.70	-5.9	31,368	-0.02%
2022/03/11	8.2	77.93	2.5	77.67	77.60	5.7	31,698	0.02%
2022/03/10	25.7	79.16	10	79.26	78.60	15.7	31,936	0.05%
2022/03/09	16	76.07	13	76.25	76.50	3	32,439	0.01%
2022/03/08	21.7	75.60	19	75.95	74.00	2.7	32,770	0.01%
2022/03/07	37.1	80.53	16	81.37	79.40	21.1	32,888	0.06%
2022/03/04	21	86.47	30	86.23	85.10	-9	33,745	-0.03%
2022/03/03	50.6	87.67	50.1	87.80	85.90	0.5	33,963	0.00%
2022/03/02	22	83.10	29.2	82.78	85.40	-7.2	33,910	-0.02%
2022/03/01	7	80.67	24	80.90	82.20	-17	34,540	-0.05%
2022/02/25	31	79.80	16	80.09	78.80	15	35,296	0.04%
2022/02/24	23.1	80.11	27.2	79.27	77.60	-4.1	35,937	-0.01%
2022/02/23	40.1	82.91	35.2	82.74	83.10	4.8	35,821	0.01%
2022/02/22	33.1	82.86	28	82.71	80.80	5.1	35,758	0.01%
2022/02/21	68.2	88.28	53.3	88.01	85.00	15	35,579	0.04%
2022/02/18	64.1	85.72	71.5	86.53	87.90	-7.4	34,946	-0.02%
2022/02/17	215.3	83.99	80.4	84.37	84.40	134.9	34,383	0.39%	大買/鉅額交易
2022/02/16	19	77.49	29.2	80.64	81.90	-10.2	33,448	-0.03%
2022/02/15	27.1	76.55	37	76.67	74.50	-9.9	33,416	-0.03%
2022/02/14	27.2	78.11	13.1	76.87	76.50	14.1	33,624	0.04%
2022/02/11	30	81.33	25.1	81.44	80.80	4.9	33,718	0.01%
2022/02/10	65.1	80.98	59.3	80.54	81.60	5.8	33,827	0.02%
2022/02/09	42	77.45	25	77.58	77.80	17	33,619	0.05%
2022/02/08	12	73.26	15.1	73.63	76.00	-3.1	33,705	-0.01%
2022/02/07	65	72.06	50	71.93	73.00	15	36,036	0.04%
2022/01/26	34	71.09	33	71.27	70.80	1	38,056	0.00%
2022/01/25	45	72.56	41	72.84	70.70	4	39,434	0.01%
2022/01/24	57	72.21	58.4	72.56	73.90	-1.4	39,393	0.00%
2022/01/21	41.1	75.13	45	75.48	74.30	-3.9	40,412	-0.01%
2022/01/20	28	78.39	31	78.49	78.10	-3	41,216	-0.01%
2022/01/19	32	78.21	33	77.75	78.80	-1	42,442	0.00%
2022/01/18	20	79.99	18	80.01	78.50	2	44,432	0.00%
2022/01/17	50	78.68	43	78.72	79.50	7	45,506	0.02%
2022/01/14	59	75.73	63	76.13	76.90	-4	46,498	-0.01%
2022/01/13	24	76.59	27	77.00	76.70	-3	48,107	-0.01%
2022/01/12	36	78.54	60.2	78.45	78.30	-24.2	48,652	-0.05%
2022/01/11	55.3	78.46	62.1	77.66	77.50	-6.8	48,746	-0.01%
2022/01/10	40	81.42	45	81.84	81.30	-5	48,443	-0.01%
2022/01/07	48	82.30	31	81.86	81.30	17	48,328	0.04%
2022/01/06	49	85.14	44	85.10	86.00	5	48,177	0.01%
2022/01/05	59.1	85.76	55	85.89	84.40	4.1	48,157	0.01%
2022/01/04	49	90.40	27	90.81	88.10	22	48,013	0.05%
2022/01/03	43.1	91.10	78.5	90.57	91.90	-35.4	48,235	-0.07%
2021/12/30	28	90.54	23	90.69	90.40	5	48,191	0.01%
2021/12/29	56.1	90.80	53	90.99	91.50	3.1	48,315	0.01%
2021/12/28	38.9	91.51	35	91.91	90.60	3.9	48,344	0.01%
2021/12/27	25.2	92.81	25.1	93.16	92.10	0.1	48,372	0.00%
2021/12/24	73.8	93.54	67	93.18	92.40	6.8	48,445	0.01%
2021/12/23	51.5	93.34	53	93.13	93.20	-1.5	48,136	0.00%
2021/12/22	126.3	96.43	176.2	96.54	93.20	-49.9	47,821	-0.10%	大買/大賣/
2021/12/21	142	94.81	142	94.66	94.50	0	46,950	0.00%	大買/大賣/
2021/12/20	227.6	94.82	160.1	94.94	92.20	67.5	46,584	0.14%	大買/大賣/
2021/12/17	174.9	94.92	155	93.60	91.90	19.9	45,674	0.04%	大買/大賣/
2021/12/16	212.4	95.08	208.7	97.72	99.90	3.7	44,484	0.01%	大買/大賣/
2021/12/15	131.2	87.89	83.1	88.00	90.90	48.1	42,683	0.11%	大買/
2021/12/14	65	82.99	121	82.61	83.30	-56	41,401	-0.14%	大賣/
2021/12/13	63.1	83.81	108.1	83.66	82.20	-45	41,340	-0.11%	大賣/
2021/12/10	128	87.69	70.6	87.54	85.10	57.4	40,959	0.14%	大買/
2021/12/09	85.2	88.62	116.1	88.65	87.90	-30.9	40,319	-0.08%	大賣/
2021/12/08	25.6	85.84	19.2	86.34	84.50	6.4	38,530	0.02%
2021/12/07	64.1	86.99	75.5	87.36	85.00	-11.4	38,521	-0.03%
2021/12/06	53	85.85	52.1	86.35	86.30	0.9	38,274	0.00%
2021/12/03	70.2	87.62	74	88.17	87.60	-3.8	38,237	-0.01%
2021/12/02	43.2	88.91	45	86.84	84.20	-1.8	38,006	0.00%
2021/12/01	79	87.95	81.2	87.55	90.00	-2.2	37,940	-0.01%
2021/11/30	109.3	89.49	96.8	90.64	87.30	12.4	38,752	0.03%	大買/
2021/11/29	115.1	84.29	96	84.49	85.50	19.1	39,393	0.05%	大買/
2021/11/26	41.5	85.27	57.1	84.20	83.60	-15.6	39,293	-0.04%
2021/11/25	144.2	89.90	91	90.23	86.60	53.2	38,770	0.14%	大買/
2021/11/24	45.2	89.31	44.5	89.17	87.50	0.7	37,925	0.00%
2021/11/23	65.5	92.96	39.3	91.17	90.90	26.2	37,256	0.07%
2021/11/22	16	98.24	27.8	101.62	101.00	-11.8	36,538	-0.03%
2021/11/19	9.9	98.42	16	97.38	97.80	-6.1	36,553	-0.02%
2021/11/18	15.1	91.89	23	94.61	91.50	-7.9	36,690	-0.02%
2021/11/17	17	89.76	8.3	90.09	90.10	8.7	36,818	0.02%
2021/11/16	28.2	89.16	40	88.70	90.00	-11.8	36,964	-0.03%
2021/11/15	25.1	80.50	20.2	81.46	82.00	4.9	37,188	0.01%
2021/11/12	13.1	78.65	31.5	79.98	81.50	-18.4	37,436	-0.05%
2021/11/11	69.4	77.06	36.2	75.63	76.20	33.2	37,598	0.09%
2021/11/10	24.6	81.85	33.1	82.52	82.50	-8.5	37,702	-0.02%
2021/11/09	25.4	81.93	17.2	81.42	80.50	8.2	37,964	0.02%
2021/11/08	31	78.80	39.1	78.79	82.50	-8.1	37,930	-0.02%
2021/11/05	28.1	73.40	16.2	73.17	75.80	11.9	38,188	0.03%
2021/11/04	209.7	78.19	220.5	78.32	75.00	-10.8	38,440	-0.03%	大買/大賣/
2021/11/03	144.6	72.16	182.4	73.21	77.80	-37.8	36,561	-0.10%	大買/大賣/
2021/11/02	61.4	70.47	73	71.02	71.80	-11.6	34,760	-0.03%
2021/11/01	16	65.30	23	65.30	65.30	-7	33,725	-0.02%
2021/10/29	69	57.53	209.2	58.26	59.40	-140.2	34,515	-0.41%	大賣/鉅額交易
2021/10/28	235	54.34	197	54.93	54.00	38	33,702	0.11%	大買/大賣/
2021/10/27	234.2	54.67	245.1	54.74	54.80	-10.9	33,550	-0.03%	大買/大賣/
2021/10/26	223.1	53.97	214.2	54.88	53.30	8.9	33,331	0.03%	大買/大賣/
2021/10/25	180	51.54	163	52.15	51.90	17	32,523	0.05%	大買/大賣/
2021/10/22	118.1	50.41	97	50.11	49.25	21.1	32,386	0.07%	大買/
2021/10/21	212.3	49.78	212	49.74	50.10	0.3	31,665	0.00%	大買/大賣/
2021/10/20	30.8	45.74	62.1	46.61	47.80	-31.4	30,731	-0.10%
2021/10/19	13.1	43.45	19	43.98	43.70	-5.9	31,667	-0.02%
2021/10/18	9	42.57	9	42.26	42.35	0	32,925	0.00%
2021/10/15	9	41.84	9	41.94	41.70	0	33,757	0.00%
2021/10/14	22	41.41	23	41.00	40.90	-1	34,392	0.00%
2021/10/13	25	43.66	28	41.82	41.25	-3	34,686	-0.01%
2021/10/12	13.2	44.38	20	44.07	44.35	-6.9	35,497	-0.02%
2021/10/08	55.1	44.17	52.3	44.07	44.00	2.8	37,557	0.01%
2021/10/07	16.1	41.72	19	41.59	41.90	-2.9	37,643	-0.01%
2021/10/06	27.2	41.17	22	40.86	40.10	5.2	37,892	0.01%
2021/10/05	21	39.71	27	39.78	41.40	-6	38,082	-0.02%
2021/10/04	16	40.22	23	40.87	39.00	-7	38,070	-0.02%
2021/10/01	24.1	43.88	28	44.06	42.50	-3.9	38,249	-0.01%
2021/09/30	47	44.31	46.1	44.55	45.55	0.9	38,951	0.00%
2021/09/29	32.2	44.83	36.3	44.79	43.90	-4	40,389	-0.01%
2021/09/28	38	46.87	39	46.76	45.95	-1	40,608	0.00%
2021/09/27	83.4	47.54	80.5	47.54	47.50	2.9	40,485	0.01%
2021/09/24	57.1	46.78	65.2	46.64	47.40	-8.1	40,029	-0.02%
2021/09/23	44.1	46.07	41	46.23	45.30	3.1	39,699	0.01%
2021/09/22	69.2	45.03	72.2	44.96	45.00	-2.9	39,650	-0.01%
2021/09/17	18.4	44.30	16	44.28	44.60	2.4	39,727	0.01%
2021/09/16	44	43.91	53	43.94	43.70	-9	39,486	-0.02%
2021/09/15	9	41.95	6.1	41.99	41.65	3	39,011	0.01%
2021/09/14	15	43.52	19	43.61	43.00	-4	39,015	-0.01%
2021/09/13	19.1	43.65	14	43.88	43.75	5.1	38,950	0.01%
2021/09/10	62.1	44.33	65	44.31	44.40	-2.9	38,865	-0.01%
2021/09/09	12	42.82	16	42.88	43.05	-4	38,532	-0.01%
2021/09/08	58	42.52	81.2	42.23	42.65	-23.2	38,393	-0.06%
2021/09/07	84.3	42.48	129	42.42	41.95	-44.8	38,114	-0.12%	大賣/
2021/09/06	74.3	46.33	48	46.21	44.65	26.3	37,693	0.07%
2021/09/03	206	46.99	275.2	47.41	47.75	-69.2	37,222	-0.19%	大買/大賣/
2021/09/02	275.1	46.47	260	45.97	44.40	15.1	35,997	0.04%	大買/大賣/
2021/09/01	31	43.23	47.1	44.69	46.00	-16.1	34,383	-0.05%
2021/08/31	49.1	41.40	56.1	40.85	41.85	-7	33,858	-0.02%
2021/08/30	77	40.54	151	40.86	41.00	-74	33,717	-0.22%	大賣/
2021/08/27	49	39.45	30	40.37	39.30	19	33,513	0.06%
2021/08/26	17.7	41.31	10	42.15	40.65	7.7	33,343	0.02%
2021/08/25	29	42.03	31.3	42.41	41.75	-2.3	33,178	-0.01%
2021/08/24	26	42.08	32	42.65	41.10	-6	33,030	-0.02%
2021/08/23	50.2	42.06	38.6	42.16	41.90	11.7	32,748	0.04%
2021/08/20	38	40.61	38	40.92	41.25	0	32,606	0.00%
2021/08/19	117.4	40.99	31	41.11	39.70	86.3	32,280	0.27%	大買/
2021/08/18	27	38.34	23	38.89	41.45	4	31,676	0.01%
2021/08/17	31.6	39.85	17.1	37.98	37.70	14.6	31,272	0.05%
2021/08/16	29	40.13	29.1	40.27	40.85	0	30,935	0.00%
2021/08/13	67.6	41.64	51	40.65	40.15	16.6	30,465	0.05%
2021/08/12	22	44.47	32	44.62	44.60	-10	29,937	-0.03%
2021/08/11	95.1	45.96	44	44.49	43.70	51.1	29,652	0.17%
2021/08/10	54	47.68	45	47.75	47.00	9	29,092	0.03%
2021/08/09	41.5	47.59	44.3	47.43	46.75	-2.7	28,531	-0.01%
2021/08/06	68.2	51.65	55.1	50.87	50.30	13.1	27,954	0.05%
2021/08/05	44.9	51.98	53	52.00	51.60	-8.1	27,647	-0.03%
2021/08/04	53	52.12	70.6	52.11	52.10	-17.6	27,390	-0.06%
2021/08/03	74.4	50.46	26.5	50.62	50.00	47.9	26,617	0.18%
2021/08/02	130.1	50.94	82.5	51.07	51.20	47.6	26,334	0.18%	大買/
2021/07/30	52.4	50.52	70.1	50.65	49.30	-17.7	25,659	-0.07%
2021/07/29	114.7	49.54	148.1	48.78	48.35	-33.4	24,635	-0.14%	大買/大賣/
2021/07/28	48.4	49.35	54.6	49.49	48.35	-6.1	23,531	-0.03%
2021/07/27	18	52.60	87.2	53.55	53.70	-69.2	22,725	-0.30%
2021/07/26	45.5	48.16	62.3	47.94	48.90	-16.8	22,499	-0.07%
2021/07/23	127.2	47.15	97.2	46.53	45.50	30	21,927	0.14%	大買/
2021/07/22	124.5	43.25	74	44.27	45.85	50.5	20,763	0.24%	大買/
2021/07/21	33	40.99	71.4	40.95	41.70	-38.4	19,908	-0.19%
2021/07/20	49.8	38.29	63	38.52	37.95	-13.2	19,913	-0.07%
2021/07/19	27.8	38.10	76	37.88	37.65	-48.2	19,397	-0.25%
2021/07/16	130.1	39.13	118	38.84	38.20	12.1	19,134	0.06%	大買/大賣/
2021/07/15	160	36.90	171.1	36.38	38.10	-11	18,300	-0.06%	大買/大賣/
2021/07/14	39	33.75	76.2	34.59	35.75	-37.2	16,131	-0.23%
2021/07/13	40.1	34.06	26	34.26	32.50	14.1	15,611	0.09%
2021/07/12	62	34.33	11	34.90	33.40	51	15,289	0.33%
2021/07/09	31	33.81	23	33.75	34.00	8	14,899	0.05%
2021/07/08	18.2	34.74	39	34.90	34.00	-20.8	14,827	-0.14%
2021/07/07	165	34.15	73.1	34.57	35.10	91.9	14,547	0.63%	大買/
2021/07/06	79.2	34.05	84	34.03	34.70	-4.9	13,853	-0.04%
2021/07/05	19	30.12	68	31.44	31.90	-49	12,818	-0.38%
2021/07/02	30	28.54	20	28.49	29.00	10	12,647	0.08%
2021/07/01	13.1	28.81	7	28.46	28.30	6.1	12,890	0.05%
2021/06/30	19	28.45	28	28.81	28.90	-9	12,945	-0.07%
2021/06/29	48	28.93	17	28.78	28.60	31	13,017	0.24%
2021/06/28	31	27.90	49.1	28.33	29.25	-18.1	12,711	-0.14%
2021/06/25	0.1	26.65	2	27.00	26.60	-1.9	12,251	-0.02%
2021/06/24	17	25.73	1	25.60	25.65	16	12,114	0.13%
2021/06/23	1	26.00	0	0.00	25.95	1	12,149	0.01%
2021/06/22	14	25.46	15	25.77	25.10	-1	12,156	-0.01%
2021/06/21	1	26.00	0	0.00	25.70	1	12,131	0.01%
2021/06/18	2	27.13	1	27.40	26.80	1	12,212	0.01%
2021/06/17	1	27.10	0	0.00	27.00	1	12,184	0.01%
2021/06/16	2	26.83	0	0.00	26.00	2	12,135	0.02%
2021/06/15	9	26.73	10	26.66	26.85	-1	12,105	-0.01%
2021/06/11	0	0.00	1	26.50	26.45	-1	12,121	-0.01%
2021/06/10	15	26.72	20	26.40	26.25	-5	12,153	-0.04%
2021/06/09	12	26.56	9	26.99	26.95	3	12,165	0.02%
2021/06/08	10	26.19	4.2	26.30	26.40	5.8	11,988	0.05%
2021/06/07	3	26.35	3	25.85	25.85	0	11,947	0.00%
2021/06/03	0	0.00	15	26.40	25.95	-15	11,841	-0.13%
2021/06/02	8	25.63	5	26.07	25.55	3	11,831	0.03%
2021/06/01	16	26.54	2	26.40	26.20	14	11,793	0.12%
2021/05/31	9	25.93	12	25.99	26.50	-3	11,751	-0.03%
2021/05/28	13	25.73	32	25.78	25.55	-19	11,981	-0.16%
2021/05/26	6	23.69	12	24.00	23.75	-6	11,945	-0.05%
2021/05/25	10	24.32	14	24.27	23.60	-4	11,982	-0.03%
2021/05/24	2	23.40	1	22.45	23.25	1	12,050	0.01%
2021/05/20	2.2	21.45	3	21.97	21.35	-0.8	12,096	-0.01%
2021/05/19	1	22.00	2	22.75	22.10	-1	12,097	-0.01%
2021/05/18	5	20.79	0	0.00	21.80	5	12,151	0.04%
2021/05/17	6	19.90	11	20.15	19.90	-5	12,151	-0.04%
2021/05/14	10	22.40	0	0.00	22.10	10	12,055	0.08%
2021/05/13	5	22.76	5	21.99	22.50	0	11,986	0.00%
2021/05/12	7.5	23.39	22	23.00	22.75	-14.5	11,919	-0.12%
2021/05/11	13	25.67	13	25.20	25.25	0	11,737	0.00%
2021/05/10	14	28.51	2	28.35	27.80	12	11,608	0.10%
2021/05/07	1	26.55	3	27.13	27.20	-2	11,453	-0.02%
2021/05/06	2	25.05	3	25.85	25.60	-1	11,383	-0.01%
2021/05/05	10	25.93	6	25.88	25.00	4	11,293	0.04%
2021/05/04	33	26.37	29	26.48	26.20	4	11,135	0.04%
2021/05/03	83	28.90	10	29.08	28.85	73	10,869	0.67%
2021/04/29	59	31.20	32	30.80	30.60	27	10,593	0.25%
2021/04/28	36.2	32.14	78.1	32.27	31.80	-41.9	10,243	-0.41%
2021/04/27	98	30.73	48	30.58	30.55	50	9,693	0.52%
2021/04/26	51	29.14	87	29.44	29.75	-36	8,976	-0.40%
2021/04/23	7	26.23	4	26.15	27.05	3	8,051	0.04%
2021/04/22	37	26.68	28.1	25.96	25.20	8.9	7,897	0.11%
2021/04/21	50	26.32	23	26.43	26.75	27	7,743	0.35%
2021/04/20	8	25.53	31	25.94	25.65	-23	7,542	-0.30%
2021/04/19	0	0.00	16	24.90	24.90	-16	7,507	-0.21%
2021/04/16	5	25.20	9	24.93	24.90	-4	7,506	-0.05%
2021/04/15	5.1	25.05	8	25.02	25.20	-2.9	7,505	-0.04%
2021/04/14	27	25.15	43	25.15	24.65	-16	7,507	-0.21%
2021/04/13	15.5	26.99	15	27.27	25.65	0.5	7,429	0.01%
2021/04/12	52	28.47	78	28.38	27.60	-26	7,244	-0.36%
2021/04/09	45	27.67	60	27.35	27.35	-15	7,006	-0.21%
2021/04/08	24	26.33	29	26.54	26.10	-5	6,539	-0.08%
2021/04/07	26.1	24.91	50	25.23	26.90	-23.9	6,411	-0.37%
2021/04/06	29	24.52	9	24.52	24.55	20	6,453	0.31%
2021/04/01	23	23.84	25.5	23.77	24.40	-2.5	6,650	-0.04%
2021/03/31	1	23.65	4	23.33	23.05	-3	6,498	-0.05%
2021/03/30	1	22.70	0	0.00	22.70	1	6,570	0.02%
2021/03/29	0	22.40	21	22.59	22.40	-21	6,634	-0.32%
2021/03/26	3	22.63	0	0.00	22.40	3	6,809	0.04%
2021/03/25	2	22.55	11	22.55	22.75	-9	6,999	-0.13%
2021/03/23	23	24.58	1	24.40	23.70	22	7,298	0.30%
2021/03/22	0	0.00	26	23.86	23.80	-26	7,206	-0.36%
2021/03/19	20	23.64	0	0.00	23.75	20	7,246	0.28%
2021/03/18	10	24.00	53	23.77	23.60	-43	7,317	-0.59%
2021/03/17	3	23.62	1	23.85	23.60	2	7,592	0.03%
2021/03/16	18	23.78	4	23.70	23.60	14	7,732	0.18%
2021/03/15	24	23.56	26	23.42	24.20	-2	7,843	-0.03%
2021/03/12	5	22.40	0	0.00	22.35	5	8,293	0.06%
2021/03/11	1	22.50	0	0.00	22.50	1	8,751	0.01%
2021/03/10	1	22.15	0	0.00	22.00	1	8,925	0.01%
2021/03/09	3	22.17	3	22.10	22.05	0	9,104	0.00%
2021/03/08	15	22.93	1	23.15	22.00	14	9,446	0.15%
2021/03/05	1	22.55	0	0.00	22.50	1	9,853	0.01%
2021/03/04	1.2	23.04	54	22.97	22.80	-52.8	10,065	-0.52%
2021/03/03	106	24.62	48	24.42	23.15	58	10,324	0.56%	大買/
2021/03/02	56	24.38	16.8	24.96	25.30	39.2	10,218	0.38%
2021/02/26	3	23.03	15	23.10	23.00	-12	10,230	-0.12%
2021/02/25	2	23.45	4	23.48	23.55	-2	10,884	-0.02%
2021/02/24	2	23.75	3	24.28	24.25	-1	10,966	-0.01%
2021/02/23	2	23.60	1	23.60	23.40	1	10,839	0.01%
2021/02/22	5	24.17	2	24.00	23.90	3	10,788	0.03%
2021/02/19	1	22.80	0	23.00	23.10	1	10,673	0.01%
2021/02/18	16	22.65	5	23.03	22.85	11	10,663	0.10%
2021/02/17	0	0.00	2	22.60	22.45	-2	10,550	-0.02%
2021/02/05	1	20.95	0	0.00	20.85	1	10,475	0.01%
2021/02/03	1	21.05	0	0.00	21.05	1	10,451	0.01%
2021/02/02	5	20.80	1	20.80	20.60	4	10,454	0.04%
2021/02/01	0	0.00	5	19.72	20.05	-5	10,433	-0.05%
2021/01/29	2	21.08	0	0.00	20.60	2	10,480	0.02%
2021/01/27	2	21.38	11	21.67	21.85	-9	10,410	-0.09%
2021/01/25	1	21.25	0	0.00	21.50	1	10,372	0.01%
2021/01/22	1	20.70	0	0.00	21.25	1	10,346	0.01%
2021/01/21	1	21.45	10.6	20.93	20.85	-9.6	10,308	-0.09%
2021/01/20	2	21.00	2	21.30	21.00	0	10,282	0.00%
2021/01/19	17	22.01	18	21.79	22.00	-1	10,310	-0.01%
2021/01/18	10	21.45	5	21.50	21.50	5	10,283	0.05%
2021/01/15	17	22.80	10	22.30	21.90	7	10,273	0.07%
2021/01/14	17	22.79	0	0.00	23.25	17	10,208	0.17%
2021/01/13	0	0.00	2	22.60	22.65	-2	10,221	-0.02%
2021/01/12	3	22.12	26	21.83	21.75	-23	10,497	-0.22%
2021/01/11	13	22.28	5	22.75	22.80	8	10,476	0.08%
2021/01/08	10	23.01	2	22.75	22.50	8	10,420	0.08%
2021/01/07	20	23.05	12	23.01	23.00	8	10,327	0.08%
2021/01/06	39	22.84	63	22.74	22.75	-24	10,263	-0.23%
2021/01/05	21	24.15	10	24.30	23.70	11	10,140	0.11%
2021/01/04	20	24.55	0	0.00	24.00	20	10,074	0.20%
2020/12/31	24	24.71	21	25.06	24.40	3	9,957	0.03%
2020/12/30	14	25.46	5.6	25.26	25.10	8.4	9,864	0.09%
2020/12/29	81	26.23	24	26.10	25.00	57	9,700	0.59%
2020/12/28	35	25.28	55.5	26.28	27.10	-20.5	9,191	-0.22%
2020/12/25	4	25.05	10.5	24.90	24.65	-6.5	8,791	-0.07%
2020/12/24	12	25.00	62	25.25	24.60	-50	8,713	-0.57%
2020/12/23	12	23.93	8	23.96	24.35	4	8,513	0.05%
2020/12/22	13	24.03	7	25.01	23.55	6	8,524	0.07%
2020/12/21	25	24.71	31	24.85	24.55	-6	8,407	-0.07%
2020/12/18	16	24.49	7	24.09	24.25	9	8,315	0.11%
2020/12/17	21	23.89	17	24.00	23.60	4	8,165	0.05%
2020/12/16	23	23.10	0	0.00	22.95	23	7,958	0.29%
2020/12/15	22	22.81	0	0.00	22.75	22	7,936	0.28%
2020/12/14	12	24.05	7	24.09	23.85	5	7,872	0.06%
2020/12/11	37	24.17	23	24.15	24.30	14	7,860	0.18%
2020/12/10	26	23.57	11.4	23.29	23.50	14.6	7,593	0.19%
2020/12/09	35	24.70	26.1	24.86	24.65	8.9	7,409	0.12%
2020/12/08	98.1	25.19	117.5	25.14	25.30	-19.4	7,259	-0.27%	大賣/
2020/12/07	31	24.28	30	24.26	24.50	1	6,682	0.01%
2020/12/04	11	20.91	20	22.08	22.30	-9	6,248	-0.14%
2020/12/03	30.8	20.75	5	20.77	20.30	25.8	6,111	0.42%
2020/12/02	4	21.60	31.6	21.67	21.45	-27.6	6,069	-0.45%
2020/12/01	35	20.93	29.7	21.10	21.40	5.3	6,135	0.09%
2020/11/30	18	20.40	20	20.10	20.20	-2	5,683	-0.04%
2020/11/27	9	19.57	15.7	19.83	19.95	-6.7	5,517	-0.12%
2020/11/26	1	19.20	32	19.05	19.10	-31	5,195	-0.60%
2020/11/25	2	18.25	5	18.34	18.15	-3	4,977	-0.06%
2020/11/24	82.1	18.99	24	18.68	18.45	58.1	4,843	1.20%
2020/11/23	3	18.50	0	0.00	19.00	3	4,156	0.07%
2020/11/20	40	17.38	30	17.22	17.30	10	3,988	0.25%
2020/11/17	1	16.80	3	16.78	16.50	-2	4,041	-0.05%
2020/11/16	2	16.65	3	16.68	16.60	-1	4,140	-0.02%
2020/11/13	0	0.00	9	16.50	16.45	-9	4,152	-0.22%
2020/11/06	3	17.55	0	0.00	17.60	3	4,154	0.07%
2020/11/05	2	17.25	1	17.25	17.05	1	4,090	0.02%
2020/11/04	0.5	16.70	1	17.20	17.25	-0.5	4,071	-0.01%
2020/11/03	0	0.00	1.5	16.60	16.65	-1.5	4,075	-0.04%
2020/10/30	12	17.01	0	0.00	16.70	12	4,179	0.29%
2020/10/27	11	18.02	2	17.95	17.70	9	4,427	0.20%
2020/10/23	2	19.20	4	19.16	18.90	-2	4,402	-0.05%
2020/10/22	5	19.20	2	18.60	18.35	3	4,398	0.07%
2020/10/21	14	19.39	2	19.45	19.00	12	4,391	0.27%
2020/10/20	15	20.14	11	20.50	19.85	4	4,334	0.09%
2020/10/19	2	18.70	3	18.77	19.05	-1	4,077	-0.02%
2020/10/15	1	17.60	1	17.65	17.55	0	4,225	0.00%
2020/10/14	2	17.55	3	17.65	17.65	-1	4,353	-0.02%
2020/10/12	0	0.00	1	17.20	17.15	-1	4,845	-0.02%
2020/10/08	0.5	17.20	2	17.35	17.20	-1.5	4,954	-0.03%
2020/09/28	0	0.00	3	17.48	17.05	-3	5,473	-0.05%
2020/09/16	2	9.40	0	0.00	9.41	2	5,542	0.04%
2020/09/15	4	9.74	0	0.00	9.69	4	5,444	0.07%
2020/09/14	5	10.10	0	0.00	10.15	5	5,374	0.09%
2020/09/11	0	0.00	3	9.45	9.50	-3	5,211	-0.06%
2020/09/10	3	9.82	0	0.00	9.80	3	5,174	0.06%
2020/09/09	0	0.00	10	9.98	9.99	-10	5,154	-0.19%
2020/09/08	13	10.08	41	10.06	9.98	-28	5,201	-0.54%
2020/09/07	13	10.33	5	10.40	10.05	8	5,180	0.15%
2020/09/03	1	10.25	0	0.00	10.25	1	5,135	0.02%
2020/09/02	1	10.40	1	10.25	10.15	0	5,144	0.00%
2020/09/01	31	10.10	0	0.00	10.05	31	5,150	0.60%
2020/08/28	0	0.00	9	10.28	10.30	-9	5,215	-0.17%
2020/08/27	3	10.70	33	10.59	10.25	-30	5,453	-0.55%
2020/08/26	40	12.07	7	11.14	10.60	33	5,289	0.62%
2020/08/24	0	0.00	2	10.00	10.30	-2	4,826	-0.04%
2020/08/21	0	0.00	3	9.33	9.38	-3	4,749	-0.06%
2020/08/20	0	0.00	5	9.27	9.22	-5	4,736	-0.11%
2020/08/19	8	9.97	1	10.20	9.94	7	4,687	0.15%
2020/08/17	0	0.00	1	9.91	9.94	-1	4,654	-0.02%
2020/08/14	0	0.00	5	9.84	9.80	-5	4,642	-0.11%
2020/08/13	1	10.10	50	9.95	9.86	-49	4,635	-1.06%
2020/08/12	60	9.99	0	0.00	10.10	60	4,617	1.30%
2020/08/11	0	0.00	8	9.60	10.40	-8	4,521	-0.18%
2020/08/10	0	0.00	3	9.42	9.46	-3	4,401	-0.07%
2020/08/06	0	0.00	5	9.80	9.74	-5	4,390	-0.11%
2020/08/05	1	9.82	10	9.84	9.85	-9	4,378	-0.21%
2020/08/04	0	0.00	39	9.79	9.77	-39	4,363	-0.89%
2020/08/03	8	9.78	5	9.82	9.77	3	4,362	0.07%
2020/07/31	0	0.00	1	10.05	9.97	-1	4,350	-0.02%
2020/07/28	10	10.10	13	9.88	9.51	-3	4,339	-0.07%
2020/07/27	3	10.25	4	10.44	10.10	-1	4,318	-0.02%
2020/07/24	3	10.68	0	0.00	10.45	3	4,274	0.07%
2020/07/23	11	11.22	5	10.74	11.05	6	4,198	0.14%
2020/07/21	2	10.70	0	0.00	10.60	2	3,991	0.05%
2020/07/20	2	10.00	5	9.14	10.10	-3	3,962	-0.08%
2020/07/17	1	10.05	1	9.95	9.95	0	3,936	0.00%
2020/07/16	5	10.35	0	0.00	10.35	5	3,912	0.13%
2020/07/15	7	10.23	3	10.42	10.25	4	3,905	0.10%
2020/07/14	28	10.73	2	10.85	10.60	26	3,919	0.66%
2020/07/13	17.5	11.11	28	10.05	11.45	-10.5	3,884	-0.27%
2020/07/10	9	10.69	1	10.65	10.65	8	3,708	0.22%
2020/07/09	18	11.93	16	11.80	11.80	2	3,645	0.05%
2020/07/08	59	13.34	15	13.51	13.10	44	3,509	1.25%
2020/07/07	6	12.50	0	0.00	12.50	6	3,052	0.20%
2020/07/06	0	0.00	4	11.40	11.40	-4	3,002	-0.13%
2020/07/03	19	10.21	19	10.24	10.40	0	2,902	0.00%
2020/07/02	4	9.35	1	9.29	9.47	3	2,592	0.12%
2020/07/01	1	8.19	4	8.38	8.61	-3	2,418	-0.12%
2020/06/30	12	7.82	0	0.00	7.83	12	2,297	0.52%
2020/06/29	2	7.83	1	8.00	7.82	1	2,285	0.04%
2020/06/24	1	7.95	0	0.00	7.96	1	2,243	0.04%
2020/06/23	0	0.00	3.1	8.05	8.37	-3.1	2,162	-0.14%
2020/06/22	2	7.64	0	0.00	7.61	2	2,067	0.10%
2020/06/19	2	7.85	0	0.00	7.73	2	2,072	0.10%
2020/06/18	0	0.00	2	7.86	7.84	-2	2,045	-0.10%
2020/06/16	2	8.00	12	7.92	7.99	-10	2,014	-0.50%
2020/06/15	11	8.11	2	7.54	8.10	9	1,981	0.45%
2020/06/12	2	7.00	10	7.01	7.40	-8	1,893	-0.42%
2020/06/11	0	0.00	3	7.52	7.50	-3	1,869	-0.16%
2020/06/10	1	8.02	4	7.98	7.90	-3	1,823	-0.16%
2020/06/09	2	8.27	0	0.00	8.20	2	1,772	0.11%
2020/06/08	0	0.00	4	8.14	8.37	-4	1,724	-0.23%
2020/06/05	2	8.03	0	0.00	8.04	2	1,673	0.12%
2020/06/04	19	8.28	1	8.19	8.19	18	1,633	1.10%
2020/06/03	12	8.11	4	8.07	8.25	8	1,531	0.52%
2020/05/29	1	6.20	0	0.00	6.20	1	1,234	0.08%
2020/05/27	0.5	6.06	2	6.06	6.08	-1.5	1,300	-0.12%
2020/05/25	0	0.00	0	6.08	6.10	0	1,449	0.00%
2020/05/22	0	0.00	4	6.30	6.22	-4	1,491	-0.27%
2020/05/20	0	0.00	1	6.17	6.20	-1	1,479	-0.07%
2020/05/19	6	6.21	1	6.16	6.17	5	1,474	0.34%
2020/05/15	3	6.43	11	6.28	6.22	-8	1,454	-0.55%
2020/05/13	0	0.00	1	6.73	6.68	-1	1,409	-0.07%
2020/05/11	2	6.72	1	6.81	6.68	1	1,390	0.07%
2020/05/08	1	6.70	0	0.00	6.65	1	1,377	0.07%
2020/05/06	1	6.73	0	0.00	6.64	1	1,353	0.07%
2020/04/30	1	6.78	0	0.00	6.70	1	1,309	0.08%
2020/04/23	0	0.00	1	6.22	6.08	-1	1,305	-0.08%
2020/04/20	3	6.35	3	6.36	6.37	0	1,276	0.00%
2020/04/17	12.9	6.60	10	6.62	6.53	2.9	1,265	0.23%
2020/04/14	10	5.61	2	5.65	5.65	8	1,150	0.70%
2020/04/13	1	5.52	0	0.00	5.58	1	1,147	0.09%
2020/04/09	3	5.45	0	0.00	5.50	3	1,140	0.26%
2020/04/08	0	0.00	6	5.38	5.58	-6	1,136	-0.53%
2020/04/07	0	0.00	5	5.17	5.18	-5	1,124	-0.44%
2020/03/30	6	4.86	0	0.00	4.89	6	1,211	0.50%
2020/03/27	3	5.00	0	0.00	5.00	3	1,218	0.25%
2020/03/26	0	0.00	1	4.80	5.05	-1	1,233	-0.08%
2020/03/25	1	5.01	0	0.00	5.01	1	1,344	0.07%
2020/03/23	3	4.20	0	0.00	4.15	3	1,399	0.21%
2020/03/20	3	4.35	0	0.00	4.37	3	1,462	0.21%
2020/03/11	0	6.00	0	0.00	6.00	0	1,485	0.00%
2020/03/05	0	6.50	0	0.00	6.57	0	1,445	0.00%
2020/03/02	1	6.76	0	0.00	6.70	1	1,393	0.07%
2020/02/25	21	8.28	50	8.34	8.28	-29	1,221	-2.37%
2020/02/19	18	9.14	0	0.00	9.18	18	1,171	1.54%
2020/02/14	1	9.22	0	0.00	9.21	1	1,172	0.09%
2020/02/13	1	9.27	0	0.00	9.22	1	1,171	0.09%
2020/02/03	0	0.00	1	8.50	8.90	-1	1,187	-0.08%
2020/01/17	4	10.35	0	0.00	10.25	4	1,183	0.34%
2020/01/14	0	0.00	2	10.40	10.45	-2	1,187	-0.17%
2020/01/13	2	10.20	0	0.00	10.30	2	1,185	0.17%
2020/01/09	2	10.35	0	0.00	10.35	2	1,190	0.17%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/31	0	0.00	20	10.75	10.80	-20	1,151	-1.74%
2019/12/30	0	0.00	5	10.94	10.90	-5	1,141	-0.44%
2019/12/27	1	10.30	4	10.60	10.60	-3	1,087	-0.28%
2019/12/26	3	10.33	25	10.27	10.30	-22	1,070	-2.06%
2019/12/25	6	10.60	0	0.00	10.55	6	1,041	0.58%
2019/12/23	10	10.65	3	10.82	10.70	7	1,024	0.68%
2019/12/20	0	0.00	10	10.98	10.85	-10	992	-1.01%
2019/12/19	0	0.00	10	10.63	10.65	-10	869	-1.15%
2019/12/17	25	10.59	0	0.00	10.40	25	782	3.20%
2019/12/06	11	9.50	0	0.00	9.49	11	643	1.71%
2019/12/04	11	9.57	0	0.00	9.57	11	641	1.72%
2019/12/03	0	0.00	5	9.30	9.34	-5	638	-0.78%
2019/11/20	0	0.00	1	9.15	9.15	-1	590	-0.17%
2019/11/08	0	0.00	6	9.39	9.46	-6	576	-1.04%
2019/11/04	4	9.40	0	0.00	9.38	4	581	0.69%
2019/10/31	8	9.50	0	0.00	9.50	8	585	1.37%
2019/10/30	5	9.67	0	0.00	9.65	5	578	0.86%
2019/10/29	0	0.00	2	9.78	9.74	-2	575	-0.35%
2019/10/28	8	9.54	0	0.00	9.50	8	569	1.40%
2019/10/25	4	9.72	0	0.00	9.74	4	560	0.71%
2019/10/24	2	9.93	0	0.00	9.93	2	565	0.35%
2019/10/23	6	9.98	5	9.99	9.97	1	645	0.15%
2019/10/21	2	10.05	0	0.00	10.15	2	676	0.30%
2019/10/16	2	10.10	0	0.00	10.15	2	713	0.28%
2019/10/15	6	10.23	0	0.00	10.15	6	716	0.84%
2019/10/14	6	10.31	0	0.00	10.30	6	718	0.84%
2019/10/02	6	10.50	0	0.00	10.55	6	781	0.77%
2019/09/20	2	10.65	0	0.00	10.70	2	850	0.24%
2019/09/19	2	10.70	0	0.00	10.70	2	849	0.24%
2019/09/18	3	10.55	0	0.00	10.55	3	843	0.36%
2019/09/05	0	0.00	6	10.90	11.25	-6	842	-0.71%
2019/09/04	1	10.75	0	0.00	10.75	1	824	0.12%
2019/08/13	5	10.41	0	0.00	10.45	5	1,314	0.38%
2019/07/25	10	11.95	3	12.25	11.80	7	1,249	0.56%
2019/07/24	0	0.00	3	11.53	11.60	-3	1,163	-0.26%
2019/07/19	0	0.00	2	11.40	11.35	-2	1,120	-0.18%
2019/07/15	5	11.35	0	0.00	11.40	5	1,077	0.46%
2019/07/11	2	10.90	0	0.00	11.35	2	1,078	0.19%
2019/07/03	0	0.00	2	11.15	11.00	-2	1,099	-0.18%
2019/06/28	2	11.10	2	11.20	11.10	0	1,084	0.00%
2019/06/21	0	0.00	3	10.55	10.65	-3	1,063	-0.28%
2019/06/20	3	10.70	0	0.00	10.65	3	1,065	0.28%
2019/06/12	2	10.85	0	0.00	10.90	2	1,067	0.19%
2019/06/06	0	0.00	6	11.25	11.25	-6	1,035	-0.58%
2019/06/05	0	0.00	1	11.45	11.45	-1	1,031	-0.10%
2019/06/03	0	0.00	12.1	11.60	11.85	-12.1	996	-1.21%
2019/05/31	0	0.00	20	11.45	11.45	-20	921	-2.17%
2019/05/27	0	0.00	50	10.70	10.70	-50	896	-5.58%
2019/05/23	26	11.04	15	11.15	11.05	11	991	1.11%
2019/05/22	0	0.00	13	11.00	11.00	-13	908	-1.43%
2019/05/15	10	9.02	0	0.00	9.10	10	817	1.22%
2019/05/14	2	8.89	0	0.00	9.14	2	819	0.24%
2019/05/10	2	9.28	0	0.00	9.23	2	814	0.25%
2019/05/09	0	0.00	4	9.18	9.17	-4	808	-0.49%
2019/05/08	0	0.00	3	9.65	9.57	-3	797	-0.38%
2019/05/03	1	9.99	0	0.00	9.93	1	785	0.13%
2019/05/02	3	9.93	0	0.00	9.99	3	783	0.38%
2019/04/22	3	10.08	0	0.00	10.10	3	760	0.39%
2019/04/19	2	10.20	0	0.00	10.20	2	757	0.26%
2019/04/18	6	10.33	0	0.00	10.15	6	744	0.81%
2019/04/17	0	10.50	1	10.55	10.60	-1	731	-0.14%
2019/04/15	1	10.00	0	0.00	9.99	1	688	0.15%
2019/04/11	3	10.00	0	0.00	10.05	3	681	0.44%
2019/04/09	1	10.35	0	0.00	10.35	1	667	0.15%
2019/04/08	0	10.10	0.4	10.10	10.15	-0.4	666	-0.07%
2019/04/01	0	0.00	10	9.97	10.00	-10	653	-1.53%
2019/03/27	2	10.25	0	0.00	10.20	2	688	0.29%
2019/03/25	0	10.20	0	0.00	10.25	0	738	0.00%
2019/03/20	0	0.00	1	10.55	10.60	-1	778	-0.13%
2019/03/18	2	10.45	1	10.40	10.50	1	782	0.13%
2019/03/15	0	0.00	2	10.75	10.55	-2	775	-0.26%
2019/03/13	0	0.00	1	10.95	10.90	-1	766	-0.13%
2019/03/12	1	11.05	20	10.90	10.90	-19	766	-2.48%
2019/03/06	4	11.08	0	0.00	11.00	4	764	0.52%
2019/03/04	0	0.00	24	10.80	10.80	-24	746	-3.22%
2019/02/27	9	11.15	0	0.00	11.00	9	736	1.22%
2019/02/22	7	11.46	5	11.40	11.40	2	666	0.30%
2019/02/19	0	0.00	1	9.56	9.58	-1	520	-0.19%
2019/02/15	11	9.70	0	0.00	9.69	11	516	2.13%
2019/02/12	0	0.00	1	9.15	9.13	-1	491	-0.20%
2019/01/29	0	9.20	0	0.00	9.19	0	487	0.00%
2019/01/25	0	0.00	9	9.26	9.28	-9	487	-1.85%
2019/01/11	3	9.36	0	0.00	9.36	3	546	0.55%
2019/01/07	1	9.64	0	0.00	9.41	1	553	0.18%
2018/12/26	1	9.99	0	0.00	9.90	1	578	0.17%
2018/12/21	0	0.00	4	10.35	10.10	-4	574	-0.70%
2018/12/20	1	10.55	1	10.50	10.40	0	546	0.00%
2018/12/19	2	10.25	2	10.25	10.80	0	523	0.00%
2018/12/18	3	10.18	0	0.00	10.15	3	489	0.61%
2018/12/17	2	10.23	0	0.00	10.40	2	484	0.41%
2018/12/14	1	9.64	0	0.00	10.00	1	459	0.22%
2018/12/11	0	0.00	1	8.85	8.83	-1	436	-0.23%
2018/12/04	0	0.00	1	9.39	9.32	-1	475	-0.21%
2018/11/30	1	9.27	0	0.00	9.25	1	492	0.20%
2018/11/29	0	0.00	3	9.36	9.37	-3	488	-0.61%
2018/11/21	1	8.77	0	0.00	8.84	1	507	0.20%
2018/11/20	1	8.74	0	0.00	8.75	1	510	0.20%
2018/11/08	0	8.81	0	0.00	8.87	0	566	0.00%
2018/10/29	0	8.10	0	0.00	8.07	0	691	0.00%
2018/10/26	0	8.10	0	0.00	8.03	0	744	0.00%
2018/10/12	3	9.70	0	0.00	9.90	3	823	0.36%
2018/09/26	2	11.50	0	0.00	11.55	2	1,052	0.19%
2018/09/25	0.4	11.40	0	0.00	11.45	0.4	1,061	0.04%
2018/09/21	0	0.00	10	11.50	11.65	-10	1,067	-0.94%
2018/09/18	0	0.00	1	11.30	11.30	-1	1,078	-0.09%
2018/09/10	2	11.75	0	0.00	11.60	2	1,190	0.17%
2018/09/04	6	12.20	0	0.00	12.30	6	1,260	0.48%
2018/09/03	2	12.20	0	0.00	12.20	2	1,302	0.15%
2018/08/28	0	0.00	4	12.50	12.35	-4	1,487	-0.27%
2018/08/23	20	12.30	0	0.00	12.30	20	1,753	1.14%
2018/08/16	2	12.35	0	0.00	12.50	2	2,570	0.08%
2018/08/15	0	0.00	2	12.30	12.30	-2	2,602	-0.08%
2018/08/13	1	12.10	0	0.00	12.30	1	2,638	0.04%
2018/08/10	2	13.15	0	0.00	12.90	2	2,604	0.08%
2018/08/03	1	13.80	0	0.00	13.80	1	2,614	0.04%
2018/08/02	3	14.00	0	0.00	13.90	3	2,625	0.11%
2018/08/01	0	0.00	1	14.30	14.35	-1	2,596	-0.04%
2018/07/26	1	13.60	1	14.00	13.60	0	2,549	0.00%
2018/07/25	0	13.90	5	13.90	13.95	-5	2,543	-0.20%
2018/07/24	1	13.45	0	0.00	13.85	1	2,533	0.04%
2018/07/20	0	0.00	5	14.15	13.80	-5	2,530	-0.20%
2018/07/18	0.2	14.05	0	0.00	14.05	0.2	2,508	0.01%
2018/07/17	0	0.00	1	14.20	14.00	-1	2,504	-0.04%
2018/07/16	1	14.60	4	14.70	14.60	-3	2,467	-0.12%
2018/07/13	0	0.00	21	13.45	13.45	-21	2,337	-0.90%
2018/07/12	15	12.12	0	0.00	12.25	15	2,322	0.65%
2018/07/10	6	12.30	0	0.00	12.20	6	2,333	0.26%
2018/07/06	0.4	12.30	0	0.00	12.30	0.4	2,349	0.02%
2018/06/27	8	13.22	0	0.00	13.15	8	2,352	0.34%
2018/06/26	1	12.90	0	0.00	13.05	1	2,357	0.04%
2018/06/25	1	13.10	0	0.00	13.10	1	2,345	0.04%
2018/06/22	0	0.00	2	13.50	13.45	-2	2,347	-0.09%
2018/06/21	5	13.80	0	0.00	13.60	5	2,346	0.21%
2018/06/20	7	13.59	0	0.00	13.60	7	2,352	0.30%
2018/06/19	4	14.40	0	0.00	14.30	4	2,312	0.17%
2018/06/15	3	14.68	2	14.83	14.80	1	2,293	0.04%
2018/06/13	0	0.00	6	14.15	14.00	-6	2,246	-0.27%
2018/06/12	11	14.30	0	0.00	14.20	11	2,234	0.49%
2018/06/11	2	14.10	4	14.10	14.10	-2	2,217	-0.09%
2018/06/07	11	14.97	1	15.00	14.80	10	2,186	0.46%
2018/06/06	101	14.90	0	0.00	15.10	101	2,157	4.68%	大買/鉅額交易
2018/06/05	1	14.40	0	0.00	14.70	1	2,088	0.05%
2018/06/01	5	14.30	2	14.33	14.30	3	2,029	0.15%
2018/05/31	2	14.78	16	15.01	14.70	-14	1,961	-0.71%
2018/05/30	4	15.25	6	14.96	15.35	-2	1,847	-0.11%
2018/05/29	2	15.58	47	15.34	15.70	-45	1,679	-2.68%
2018/05/28	24	14.18	14	14.03	14.30	10	1,306	0.77%
2018/05/25	0	0.00	32	13.01	13.05	-32	1,166	-2.74%
2018/05/24	0	0.00	3	12.23	12.20	-3	1,082	-0.28%
2018/05/23	11	12.30	0	0.00	12.30	11	1,086	1.01%
2018/05/22	2	12.58	1	12.70	12.65	1	1,056	0.09%
2018/05/21	2	11.70	0	0.00	11.60	2	1,016	0.20%
2018/05/17	0	0.00	5	11.80	11.60	-5	1,054	-0.47%
2018/05/16	5	11.70	11	11.80	11.80	-6	1,059	-0.57%
2018/05/15	10	11.45	0	0.00	11.55	10	1,050	0.95%
2018/05/10	0	0.00	1	11.60	11.60	-1	1,137	-0.09%
2018/05/09	0	0.00	1	11.15	11.55	-1	1,135	-0.09%
2018/05/08	0	0.00	11	10.75	10.85	-11	1,139	-0.97%
2018/05/07	0	10.65	1	10.80	10.75	-1	1,194	-0.08%
2018/04/25	0	0.00	2	10.83	10.85	-2	1,607	-0.12%
2018/04/20	2	11.45	20	11.53	11.50	-18	1,725	-1.04%
2018/04/16	3	11.82	0	0.00	11.80	3	1,784	0.17%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/10	2	11.75	0	0.00	11.80	2	2,199	0.09%
2018/04/03	0	0.00	2	11.85	11.95	-2	2,253	-0.09%
2018/03/31	2	11.80	0	0.00	11.75	2	2,398	0.08%
2018/03/30	0	0.00	1	12.15	11.95	-1	2,678	-0.04%
2018/03/29	10	12.10	0	0.00	12.00	10	2,775	0.36%
2018/03/28	0	0.00	10	12.25	12.20	-10	2,822	-0.35%
2018/03/27	1	12.25	0	0.00	12.35	1	2,841	0.04%
2018/03/26	0	0.00	4	12.25	12.45	-4	2,836	-0.14%
2018/03/23	6	12.46	0	0.00	12.40	6	2,838	0.21%
2018/03/22	2	12.95	0	0.00	12.90	2	2,825	0.07%
2018/03/19	0	0.00	1	13.00	12.95	-1	2,843	-0.04%
2018/03/14	1	12.90	0	0.00	13.00	1	2,899	0.03%
2018/03/13	1	12.85	0	12.90	12.85	1	2,915	0.03%
2018/03/09	2	12.95	0	0.00	12.95	2	2,974	0.07%
2018/03/08	15	12.98	0	0.00	12.95	15	3,025	0.50%
2018/03/07	6	13.02	0	0.00	12.90	6	3,024	0.20%
2018/03/02	5	13.20	0.5	13.20	13.20	4.5	3,304	0.14%
2018/03/01	2	13.33	0	0.00	13.35	2	3,324	0.06%
2018/02/23	2	13.85	0	0.00	13.75	2	3,459	0.06%
2018/02/22	1	13.80	0	0.00	13.70	1	3,524	0.03%
2018/02/21	1	13.50	0	0.00	13.60	1	3,549	0.03%
2018/02/12	5	13.28	0	0.00	13.20	5	3,570	0.14%
2018/02/09	1	13.30	1	12.85	13.35	0	3,575	0.00%
2018/02/08	10	14.00	10	13.65	13.65	0	3,582	0.00%
2018/01/31	5	15.57	5	15.58	15.55	0	3,861	0.00%
2018/01/30	7	15.73	5	15.75	15.70	2	3,919	0.05%
2018/01/29	6.1	15.95	2	16.15	16.15	4.1	3,953	0.10%
2018/01/26	10	15.63	1	15.75	15.55	9	3,923	0.23%
2018/01/25	0	0.00	1	15.45	15.30	-1	3,954	-0.03%
2018/01/24	1	15.45	10	15.55	15.45	-9	4,103	-0.22%
2018/01/23	3	16.03	3	16.05	15.85	0	4,214	0.00%
2018/01/22	1	15.60	100	14.91	15.90	-99	4,257	-2.33%
2018/01/19	0	0.00	39	15.31	15.20	-39	4,505	-0.87%
2018/01/18	3	15.63	15	15.67	15.55	-12	4,836	-0.25%
2018/01/17	7	15.74	0	0.00	15.75	7	4,940	0.14%
2018/01/16	121	15.77	9	15.98	15.95	112	4,929	2.27%	大買/鉅額交易
2018/01/15	0	0.00	4	15.40	15.40	-4	4,882	-0.08%
2018/01/12	19	15.36	10	15.35	15.35	9	4,914	0.18%
2018/01/10	13	15.25	10	15.15	15.15	3	5,052	0.06%
2018/01/09	6	15.59	0	0.00	15.35	6	5,136	0.12%
2018/01/08	12	16.02	10	15.50	15.50	2	5,334	0.04%
2018/01/05	22	16.30	15	16.10	16.10	7	5,345	0.13%
2018/01/04	20.4	16.10	18	16.65	16.80	2.4	5,258	0.05%
2018/01/03	11	15.49	10	15.50	15.50	1	5,045	0.02%
2018/01/02	11	15.50	10	15.45	15.45	1	5,017	0.02%