鈺創 (5351)-國泰-高雄券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	18	50.13	15	50.15	50.90	3	5,927	0.05%
2024/05/20	21	50.22	45.2	50.36	49.45	-24.2	5,953	-0.41%
2024/05/17	52	50.19	11	50.03	49.85	41	6,073	0.67%
2024/05/16	64.1	50.32	69.3	50.85	50.90	-5.2	5,997	-0.09%
2024/05/15	5.5	47.74	8	47.73	47.75	-2.5	5,717	-0.04%
2024/05/14	1.2	47.69	9.1	47.02	47.75	-7.9	5,735	-0.14%
2024/05/13	1.9	45.17	17	45.26	45.60	-15.1	5,841	-0.26%
2024/05/10	11.2	44.27	7	44.87	45.35	4.2	5,894	0.07%
2024/05/09	55.8	45.09	13.1	45.81	44.50	42.8	5,900	0.73%
2024/05/08	12.1	47.99	3.3	48.01	48.05	8.8	5,798	0.15%
2024/05/07	5	48.49	3	48.35	48.00	2	5,832	0.03%
2024/05/06	1	48.15	7	48.43	48.30	-6	5,826	-0.10%
2024/05/03	2	47.63	2	47.80	47.60	0	5,841	0.00%
2024/05/02	4.2	47.79	8	48.11	47.80	-3.8	5,913	-0.06%
2024/04/30	7	47.90	0	0.00	47.90	7	5,986	0.12%
2024/04/29	2.6	47.90	3	48.32	48.55	-0.4	6,094	-0.01%
2024/04/26	1	47.46	1	47.50	47.45	0	6,198	0.00%
2024/04/25	5	47.83	5	48.13	47.55	0	6,268	0.00%
2024/04/24	13	48.87	20.2	48.69	48.20	-7.2	6,378	-0.11%
2024/04/23	10.2	46.77	11	47.31	47.00	-0.8	6,497	-0.01%
2024/04/22	5	45.81	2	47.80	44.05	3	6,937	0.04%
2024/04/19	15.3	46.01	7.2	45.67	45.50	8.1	7,481	0.11%
2024/04/18	2	47.71	2	48.43	48.20	0	7,501	0.00%
2024/04/17	5.2	48.22	2	48.35	48.50	3.2	7,725	0.04%
2024/04/16	34.6	48.34	18	47.93	47.60	16.6	7,773	0.21%
2024/04/15	21	51.18	25	50.76	50.20	-4	7,719	-0.05%
2024/04/12	49.1	53.93	42.1	53.88	53.00	6.9	7,663	0.09%
2024/04/11	2	52.60	3	52.43	52.40	-1	7,305	-0.01%
2024/04/10	17	53.48	22.7	53.60	52.50	-5.7	7,296	-0.08%
2024/04/09	5.1	52.11	6	52.05	52.40	-0.9	7,184	-0.01%
2024/04/08	8	52.24	1	52.30	51.80	7	7,232	0.10%
2024/04/03	18	52.28	13	52.86	52.10	5	7,337	0.07%
2024/04/02	8	53.00	2.1	53.00	52.80	5.9	7,671	0.08%
2024/04/01	4	52.95	7.7	53.08	52.90	-3.7	7,783	-0.05%
2024/03/29	0	51.30	1.6	51.29	50.80	-1.6	7,734	-0.02%
2024/03/28	1.3	51.49	1	51.10	50.90	0.3	7,748	0.00%
2024/03/27	3	52.47	3.1	52.20	52.00	-0.1	7,800	0.00%
2024/03/26	5.1	51.80	11.4	51.95	52.00	-6.2	7,791	-0.08%
2024/03/25	8	51.19	10.4	51.36	51.70	-2.4	7,732	-0.03%
2024/03/22	4.2	50.85	5.8	50.93	50.40	-1.5	7,963	-0.02%
2024/03/21	2.9	50.30	3	50.23	50.50	-0.1	8,142	0.00%
2024/03/20	2.3	49.48	3	49.62	50.20	-0.7	8,284	-0.01%
2024/03/19	2	48.68	12.1	49.09	48.60	-10.1	8,636	-0.12%
2024/03/18	0.3	48.74	5	48.43	48.60	-4.7	8,724	-0.05%
2024/03/15	11	48.84	8	48.56	48.45	3	8,966	0.03%
2024/03/14	14	48.54	23.2	49.52	49.35	-9.2	9,565	-0.10%
2024/03/13	15.1	49.69	6	49.75	49.05	9.1	10,178	0.09%
2024/03/12	12	50.88	4	51.03	51.00	8	10,233	0.08%
2024/03/11	3	50.63	35	50.85	51.00	-32	10,345	-0.31%
2024/03/08	11.1	49.07	7.2	49.38	49.00	3.9	10,442	0.04%
2024/03/07	19.3	49.69	5.5	49.58	49.50	13.8	10,625	0.13%
2024/03/06	12.2	50.81	7	51.03	50.60	5.2	10,930	0.05%
2024/03/05	21.7	51.75	23.3	51.94	51.40	-1.7	11,163	-0.01%
2024/03/04	17	53.82	9.3	53.43	52.70	7.7	11,588	0.07%
2024/03/01	14.6	53.67	19	53.39	52.80	-4.4	12,189	-0.04%
2024/02/29	16.3	54.08	21.3	54.25	53.80	-5	12,476	-0.04%
2024/02/27	44.2	53.69	43.1	53.99	54.00	1.2	13,345	0.01%
2024/02/26	20	52.90	23.8	52.98	53.50	-3.8	14,202	-0.03%
2024/02/23	7	52.23	7.1	51.53	51.30	-0.1	14,639	0.00%
2024/02/22	10	52.67	8	52.61	52.10	2	15,525	0.01%
2024/02/21	9	52.64	33.1	52.50	52.30	-24.1	15,791	-0.15%
2024/02/20	60.1	53.10	21.1	53.15	52.60	39	15,766	0.25%
2024/02/19	2.2	51.01	9	51.14	51.30	-6.8	15,552	-0.04%
2024/02/16	12.3	50.42	62.4	50.44	50.80	-50.1	15,717	-0.32%
2024/02/15	1.4	48.14	5	48.48	48.55	-3.6	15,673	-0.02%
2024/02/05	57.6	48.75	50	49.11	48.00	7.6	15,706	0.05%
2024/02/02	22.2	50.71	6	50.94	50.30	16.2	15,581	0.10%
2024/02/01	34	51.23	14	51.02	50.80	20	15,532	0.13%
2024/01/31	5.6	51.34	4	51.73	51.20	1.6	15,580	0.01%
2024/01/30	11	51.35	2.2	51.39	51.30	8.8	15,725	0.06%
2024/01/29	2.1	51.78	8.1	51.74	51.90	-6	15,783	-0.04%
2024/01/26	19	51.56	5	51.36	51.30	14	15,783	0.09%
2024/01/25	14.6	51.89	8	52.09	51.50	6.6	15,778	0.04%
2024/01/24	11.1	53.15	8	53.23	52.60	3.1	15,725	0.02%
2024/01/23	13.1	53.93	5.1	54.03	53.70	8	15,682	0.05%
2024/01/22	4.1	52.96	20	53.42	54.20	-15.9	15,614	-0.10%
2024/01/19	20	52.73	15	52.89	52.20	5	15,520	0.03%
2024/01/18	13	52.74	15	52.65	52.40	-2	15,507	-0.01%
2024/01/17	13	53.32	22.3	53.57	53.50	-9.2	15,608	-0.06%
2024/01/16	83.2	55.29	86.1	55.19	54.30	-2.9	15,416	-0.02%
2024/01/15	53.3	56.08	77.2	56.01	57.20	-23.9	14,896	-0.16%
2024/01/12	34	53.29	7.3	53.43	52.90	26.7	14,331	0.19%
2024/01/11	22.2	53.65	44.2	53.53	53.20	-22	14,254	-0.15%
2024/01/10	5	52.06	36	51.68	52.00	-31	14,077	-0.22%
2024/01/09	20	52.28	2.1	51.12	51.20	18	14,025	0.13%
2024/01/08	1	52.10	3.1	52.47	51.60	-2.1	13,983	-0.02%
2024/01/05	7	51.43	3.4	51.44	51.70	3.6	13,948	0.03%
2024/01/04	4.2	50.86	5.5	50.67	50.60	-1.3	13,983	-0.01%
2024/01/03	24.1	51.58	10	51.53	51.20	14.1	14,039	0.10%
2024/01/02	12.5	52.81	11.2	52.74	52.50	1.3	14,051	0.01%
2023/12/29	23	53.99	24.2	53.86	54.00	-1.2	13,970	-0.01%
2023/12/28	27.2	53.98	24.1	54.03	53.80	3.1	13,852	0.02%
2023/12/27	17.1	52.71	13	52.93	53.20	4.1	13,525	0.03%
2023/12/26	6	52.05	12.4	52.14	51.60	-6.4	13,390	-0.05%
2023/12/25	10	50.65	13	51.07	50.80	-3	13,279	-0.02%
2023/12/22	11	51.72	12.3	51.84	51.10	-1.3	13,230	-0.01%
2023/12/21	5.1	51.04	14.1	50.76	50.70	-9.1	13,182	-0.07%
2023/12/20	16	51.33	15.2	51.28	51.00	0.8	13,115	0.01%
2023/12/19	85.8	51.43	65.3	51.02	51.00	20.5	13,050	0.16%
2023/12/18	24.4	52.55	28.4	53.22	53.50	-4	12,753	-0.03%
2023/12/15	22.3	52.95	13.4	53.20	52.50	8.9	12,512	0.07%
2023/12/14	45.8	54.58	54.1	54.21	53.20	-8.3	12,311	-0.07%
2023/12/13	16.2	53.58	19.1	53.32	53.60	-2.8	11,917	-0.02%
2023/12/12	43.2	54.09	35.6	53.89	53.30	7.7	11,899	0.06%
2023/12/11	74.2	54.75	76.2	54.77	53.90	-2	11,702	-0.02%
2023/12/08	113.3	53.09	114.7	53.62	53.80	-1.4	11,084	-0.01%	大買/大賣/
2023/12/07	33	50.24	21	50.27	49.80	12	10,438	0.12%
2023/12/06	13.4	51.08	44.1	51.10	51.00	-30.7	10,354	-0.30%
2023/12/05	22.6	50.40	8	50.40	50.00	14.6	10,287	0.14%
2023/12/04	48.2	51.74	29.1	51.38	51.10	19.1	10,257	0.19%
2023/12/01	35.3	53.62	43.2	53.58	52.80	-7.9	10,127	-0.08%
2023/11/30	44.4	53.49	23.6	53.22	53.10	20.8	9,951	0.21%
2023/11/29	77.5	52.49	86.2	52.34	53.80	-8.6	9,716	-0.09%
2023/11/28	140.5	52.36	159.1	52.46	52.60	-18.7	9,245	-0.20%	大買/大賣/
2023/11/27	73.2	51.11	37.8	51.40	50.40	35.4	8,622	0.41%
2023/11/24	162.8	54.32	114.4	53.82	53.50	48.5	8,249	0.59%	大買/大賣/
2023/11/22	67.3	49.36	139.4	49.91	50.20	-72.1	5,951	-1.21%	大賣/
2023/11/21	144.5	49.88	99.8	49.25	48.20	44.7	5,352	0.83%	大買/
2023/11/20	21	45.10	66	47.02	47.95	-45	4,382	-1.03%
2023/11/17	3	43.59	1	44.00	43.60	2	4,030	0.05%
2023/11/16	7	43.65	4.2	43.75	43.50	2.8	3,995	0.07%
2023/11/15	37.2	44.67	43.2	44.80	43.95	-6	3,944	-0.15%
2023/11/14	12	43.77	7.1	43.86	43.95	4.9	3,733	0.13%
2023/11/13	13	43.00	21.1	43.53	44.00	-8.1	3,665	-0.22%
2023/11/10	2	42.45	3	43.03	42.45	-1	3,600	-0.03%
2023/11/09	3	42.60	1	42.55	42.60	2	3,570	0.06%
2023/11/08	11.1	43.07	4	42.90	42.90	7.1	3,588	0.20%
2023/11/07	14.1	43.89	25	43.90	43.95	-10.9	3,510	-0.31%
2023/11/06	2	43.68	13	43.40	43.60	-11	3,345	-0.33%
2023/11/03	9	42.13	0	0.00	41.70	9	3,265	0.28%
2023/11/02	1	41.60	21	42.21	42.15	-20	3,269	-0.61%
2023/11/01	3.1	41.48	7	41.46	41.40	-3.9	3,258	-0.12%
2023/10/31	23.1	41.12	0	0.00	40.80	23.1	3,246	0.71%
2023/10/30	0.1	41.87	28	42.49	42.30	-28	3,253	-0.86%
2023/10/27	20.1	41.43	6	42.33	41.25	14.1	3,223	0.44%
2023/10/26	38	42.38	21	42.79	41.80	17	3,250	0.52%
2023/10/25	12.1	43.79	32.4	43.81	43.85	-20.4	3,251	-0.63%
2023/10/24	1	40.70	0	0.00	41.10	1	3,342	0.03%
2023/10/23	3	41.07	4	41.51	41.15	-1	3,448	-0.03%
2023/10/20	7	40.86	2	41.15	41.25	5	3,501	0.14%
2023/10/19	10	41.69	8	41.82	41.90	2	3,520	0.06%
2023/10/18	23	42.61	25.1	42.80	42.20	-2.1	3,518	-0.06%
2023/10/17	20	42.99	22.1	42.77	42.30	-2.1	3,517	-0.06%
2023/10/16	19	42.15	3.1	42.20	42.10	15.9	3,665	0.43%
2023/10/13	2	43.60	46.4	43.34	43.15	-44.4	3,695	-1.20%
2023/10/12	6.3	43.43	13.1	43.70	43.75	-6.8	3,758	-0.18%
2023/10/11	37.3	42.68	37	43.06	42.05	0.3	3,735	0.01%
2023/10/06	4	42.43	7.3	42.86	43.45	-3.3	3,671	-0.09%
2023/10/05	0	0.00	0.1	41.80	41.35	-0.1	3,598	0.00%
2023/10/04	1	41.65	2	41.75	41.55	-1	3,606	-0.03%
2023/10/03	1	43.10	18.6	42.56	42.05	-17.6	3,598	-0.49%
2023/10/02	6	41.78	20	41.41	41.60	-14	3,557	-0.39%
2023/09/28	1	40.65	15	40.16	40.05	-14	3,522	-0.40%
2023/09/27	4.1	39.60	1	39.65	39.80	3.1	3,515	0.09%
2023/09/26	19.5	40.40	1	40.60	40.00	18.5	3,531	0.52%
2023/09/22	5	41.85	1	42.00	42.00	4	3,505	0.11%
2023/09/21	3	42.13	0	0.00	41.90	3	3,526	0.09%
2023/09/20	7	42.64	1.3	42.51	42.40	5.7	3,521	0.16%
2023/09/19	7	42.87	2.1	42.56	42.65	4.9	3,549	0.14%
2023/09/18	16	43.67	0	43.30	43.15	16	3,554	0.45%
2023/09/15	11	43.92	28	43.63	43.95	-17	3,572	-0.48%
2023/09/14	0	43.20	36	42.88	43.25	-36	3,515	-1.02%
2023/09/13	0	41.60	0	0.00	41.50	0	3,505	0.00%
2023/09/12	1	41.80	0	0.00	42.00	1	3,582	0.03%
2023/09/11	8	42.11	2.5	42.26	41.80	5.5	3,617	0.15%
2023/09/08	24.6	43.37	1	42.65	42.35	23.6	3,684	0.64%
2023/09/07	3	44.28	9	44.11	44.10	-6	3,710	-0.16%
2023/09/06	13	43.58	12	43.66	43.50	1	3,614	0.03%
2023/09/05	13	43.98	21	43.83	43.40	-8	3,523	-0.23%
2023/09/04	3.1	42.17	6	42.06	42.40	-2.9	3,340	-0.09%
2023/09/01	3	41.17	6	41.44	41.15	-3	3,293	-0.09%
2023/08/31	8	41.78	12	42.50	41.35	-4	3,266	-0.12%
2023/08/30	11	40.68	8	40.77	40.70	3	3,207	0.09%
2023/08/28	0	0.00	3	39.10	38.95	-3	3,278	-0.09%
2023/08/25	0	0.00	1	39.30	39.00	-1	3,489	-0.03%
2023/08/23	1	39.10	1	39.20	38.95	0	3,612	0.00%
2023/08/22	1	39.80	0	0.00	38.90	1	3,634	0.03%
2023/08/18	2	39.97	3	39.83	39.85	-1	3,675	-0.03%
2023/08/17	3	39.60	3	39.90	40.20	0	3,728	0.00%
2023/08/15	2	38.95	1	39.10	39.10	1	3,762	0.03%
2023/08/14	3.1	38.80	38	38.97	38.20	-34.9	3,789	-0.92%
2023/08/11	2	40.45	0.6	40.30	40.25	1.4	3,911	0.03%
2023/08/10	2	40.77	9	40.18	40.25	-7	3,960	-0.18%
2023/08/09	4	41.10	1	41.19	40.90	3	3,957	0.08%
2023/08/08	0.1	41.90	11	41.77	41.60	-11	3,959	-0.28%
2023/08/07	11	41.17	0	0.00	41.95	11	3,956	0.28%
2023/08/04	2	40.88	8	41.05	40.90	-6	3,960	-0.15%
2023/08/02	13	41.52	10	41.30	41.15	3	3,987	0.08%
2023/08/01	12	42.83	8	42.61	42.25	4	3,964	0.10%
2023/07/31	22	43.27	7	43.09	42.65	15	3,998	0.38%
2023/07/28	82	44.28	21.4	44.16	44.00	60.6	3,989	1.52%
2023/07/27	79.1	45.01	125.6	45.17	45.00	-46.6	3,924	-1.19%	大賣/
2023/07/26	13	43.37	46.1	43.93	43.70	-33.1	3,610	-0.92%
2023/07/25	18.7	43.42	18.1	43.57	42.60	0.6	3,529	0.02%
2023/07/24	16	43.14	6	43.20	43.25	10	3,515	0.29%
2023/07/21	9	42.75	9	42.73	42.70	0	3,497	0.00%
2023/07/20	56.1	43.59	66	43.74	43.35	-9.9	3,532	-0.28%
2023/07/19	147	43.23	151	43.65	43.20	-4	3,479	-0.11%	大買/大賣/
2023/07/18	9.2	41.55	0	0.00	41.50	9.2	3,366	0.27%
2023/07/17	72.1	41.88	16	42.21	42.10	56.1	3,377	1.66%
2023/07/14	10	41.68	52.5	41.97	42.05	-42.5	3,321	-1.28%
2023/07/13	11.4	40.39	3	41.00	40.60	8.4	3,311	0.25%
2023/07/12	8.1	40.46	3	40.97	40.10	5.1	3,328	0.15%
2023/07/11	8	40.78	0	0.00	40.60	8	3,377	0.24%
2023/07/10	1.1	40.99	5	40.55	40.60	-3.9	3,564	-0.11%
2023/07/07	6.2	40.88	1	40.85	40.90	5.2	3,764	0.14%
2023/07/06	2	41.65	4	42.10	41.80	-2	3,989	-0.05%
2023/07/05	0	0.00	3	42.42	42.00	-3	4,029	-0.07%
2023/07/04	4.3	41.89	4	41.93	41.90	0.3	4,106	0.01%
2023/07/03	10	42.35	10	42.40	42.25	0	4,136	0.00%
2023/06/30	6	42.23	0	0.00	42.35	6	4,395	0.14%
2023/06/29	7	42.38	7	42.56	42.15	0	4,523	0.00%
2023/06/28	6.1	41.77	1	42.19	41.70	5.1	4,534	0.11%
2023/06/27	13.2	41.89	0	0.00	41.65	13.2	4,594	0.29%
2023/06/26	3	42.68	2	42.75	42.65	1	4,655	0.02%
2023/06/21	5.2	43.76	7.6	43.87	43.70	-2.4	4,823	-0.05%
2023/06/20	0.1	44.75	1	45.20	44.55	-0.9	5,025	-0.02%
2023/06/19	76.3	44.82	6.2	44.76	44.45	70.1	5,051	1.39%
2023/06/16	3	45.68	66.2	45.95	45.60	-63.2	5,065	-1.25%
2023/06/15	13	45.21	7	45.58	45.50	6	5,010	0.12%
2023/06/14	17.5	45.72	20	45.57	45.45	-2.5	4,990	-0.05%
2023/06/13	7	45.18	28	44.96	44.95	-21	4,966	-0.42%
2023/06/12	2.2	43.84	7	43.47	43.40	-4.8	4,893	-0.10%
2023/06/09	0	0.00	1	43.55	44.20	-1	4,924	-0.02%
2023/06/08	5.2	43.34	8.1	43.19	43.20	-2.9	4,968	-0.06%
2023/06/07	2	43.85	2	43.80	44.20	0	5,035	0.00%
2023/06/06	9.1	43.73	1	44.15	43.40	8.1	5,144	0.16%
2023/06/05	3	44.80	5.1	44.57	44.55	-2.1	5,204	-0.04%
2023/06/02	13.1	44.26	13.8	44.28	43.75	-0.7	5,230	-0.01%
2023/06/01	8.7	44.50	1	44.25	44.15	7.7	5,248	0.15%
2023/05/31	25.1	45.43	47.1	45.60	45.30	-22	5,333	-0.41%
2023/05/30	6	43.83	1	44.05	43.90	5	5,180	0.10%
2023/05/29	15.2	44.00	20	44.05	44.30	-4.8	5,156	-0.09%
2023/05/26	5	42.86	4	43.26	42.30	1	5,175	0.02%
2023/05/25	11.2	43.43	13	43.41	42.95	-1.8	5,220	-0.04%
2023/05/24	2.2	42.98	5	42.97	42.90	-2.8	5,232	-0.05%
2023/05/23	9	43.44	9.3	43.03	43.15	-0.3	5,274	-0.01%
2023/05/22	5	42.62	27.3	42.44	42.70	-22.3	5,305	-0.42%
2023/05/19	15	41.97	15	42.13	41.70	0	5,344	0.00%
2023/05/18	4	42.78	50	43.17	42.35	-46	5,411	-0.85%
2023/05/17	64	42.66	12	42.95	42.70	52	5,412	0.96%
2023/05/16	0	0.00	7	41.20	41.95	-7	5,321	-0.13%
2023/05/15	1	40.35	3	40.35	40.05	-2	5,302	-0.04%
2023/05/12	3	40.75	1.3	39.99	40.95	1.7	5,382	0.03%
2023/05/11	10	40.28	2	40.55	39.80	8	5,460	0.15%
2023/05/10	5	40.03	2	40.10	40.55	3	5,578	0.05%
2023/05/09	6.1	40.38	6	40.30	40.30	0.1	5,652	0.00%
2023/05/08	3.1	41.12	1	41.50	40.75	2.1	5,775	0.04%
2023/05/05	8.5	40.74	2	40.55	40.55	6.5	6,488	0.10%
2023/05/04	6.8	41.30	0	0.00	41.00	6.8	6,814	0.10%
2023/05/03	4	42.54	0	0.00	42.05	4	6,917	0.06%
2023/05/02	4	43.31	3.1	43.29	43.25	0.9	7,043	0.01%
2023/04/28	7.5	43.12	8	43.03	43.05	-0.6	7,117	-0.01%
2023/04/27	5	41.90	3	41.83	41.85	2	7,096	0.03%
2023/04/26	28	40.74	8	41.10	41.40	20	7,073	0.28%
2023/04/25	8.2	41.81	11	41.71	41.55	-2.8	7,110	-0.04%
2023/04/24	7.1	43.73	0	0.00	43.55	7.1	7,090	0.10%
2023/04/21	1	44.30	10	45.68	44.25	-9	7,131	-0.13%
2023/04/20	6	46.14	3	45.63	45.55	3	7,194	0.04%
2023/04/19	2	46.25	11	46.49	46.25	-9	7,245	-0.12%
2023/04/18	5	46.81	8	46.58	46.25	-3	7,313	-0.04%
2023/04/17	12	46.57	16	46.58	46.55	-4	7,442	-0.05%
2023/04/14	12.3	47.10	5.3	46.77	46.75	7	7,485	0.09%
2023/04/13	54.2	48.72	19	47.54	47.15	35.2	7,464	0.47%
2023/04/12	24.1	48.42	15	48.99	49.45	9.1	7,295	0.12%
2023/04/11	25	48.34	65.2	48.02	48.40	-40.2	7,151	-0.56%
2023/04/10	24	46.91	11	47.17	46.45	13	7,133	0.18%
2023/04/07	1	47.70	16.1	47.65	47.25	-15.1	7,124	-0.21%
2023/04/06	2	47.05	4	47.14	47.05	-2	7,073	-0.03%
2023/03/31	28.4	47.58	45	47.41	47.40	-16.6	7,123	-0.23%
2023/03/30	44.1	46.84	29	46.81	46.60	15.1	6,883	0.22%
2023/03/29	5	45.24	0.2	45.58	45.30	4.8	6,775	0.07%
2023/03/28	9.4	45.33	1	45.20	45.00	8.4	6,792	0.12%
2023/03/27	44.5	47.34	20	47.13	46.40	24.5	6,758	0.36%
2023/03/24	40.3	47.67	72.8	47.75	47.55	-32.5	6,749	-0.48%
2023/03/23	11.3	46.55	24.1	46.41	47.25	-12.8	6,585	-0.20%
2023/03/22	10	44.86	15.1	45.05	44.60	-5.1	6,383	-0.08%
2023/03/21	13	44.49	3	44.50	44.50	10	6,379	0.16%
2023/03/20	3	42.68	8	43.21	43.75	-5	6,379	-0.08%
2023/03/17	1	42.45	18	42.45	42.40	-17	6,415	-0.26%
2023/03/16	6.3	42.32	2	42.35	42.20	4.3	6,449	0.07%
2023/03/15	3	44.23	0.1	44.10	43.55	2.9	6,491	0.04%
2023/03/14	11.1	44.09	6	43.85	43.75	5.1	6,575	0.08%
2023/03/13	13.1	44.15	1	44.00	44.80	12.1	6,666	0.18%
2023/03/10	25.3	45.84	12.1	45.83	45.50	13.2	6,818	0.19%
2023/03/09	21.2	48.46	11	48.95	47.50	10.2	7,277	0.14%
2023/03/08	15	48.58	35.4	48.80	48.35	-20.4	7,514	-0.27%
2023/03/07	1	48.45	36	48.41	48.35	-35	7,530	-0.46%
2023/03/06	8	48.23	19.5	48.41	48.10	-11.5	7,537	-0.15%
2023/03/03	30.1	48.09	35.5	48.09	48.05	-5.4	7,607	-0.07%
2023/03/02	5	47.40	20	47.42	47.15	-15	7,653	-0.20%
2023/03/01	8.1	46.80	2	46.85	46.95	6.1	7,783	0.08%
2023/02/24	48.1	47.24	7	47.29	47.20	41.1	8,332	0.49%
2023/02/23	5	47.94	21.3	47.96	48.00	-16.3	8,294	-0.20%
2023/02/22	11	46.93	2	47.00	47.00	9	8,496	0.11%
2023/02/21	5	47.98	7	47.87	47.75	-2	8,597	-0.02%
2023/02/20	33	48.11	18.1	48.25	47.80	14.9	8,852	0.17%
2023/02/17	13	47.40	9.1	47.47	47.75	3.9	8,914	0.04%
2023/02/16	15.6	46.91	29	46.78	47.70	-13.4	8,979	-0.15%
2023/02/15	4	46.20	2	45.90	45.85	2	9,173	0.02%
2023/02/14	6	46.71	3	46.70	46.40	3	9,329	0.03%
2023/02/13	6.1	46.08	2	45.78	45.65	4.1	9,510	0.04%
2023/02/10	13	47.11	19.2	46.71	46.25	-6.2	10,012	-0.06%
2023/02/09	9.2	47.86	10.2	47.77	47.40	-1.1	10,143	-0.01%
2023/02/08	16.5	48.65	10	48.63	48.25	6.5	10,137	0.06%
2023/02/07	7.5	47.99	14	48.15	48.05	-6.5	10,081	-0.06%
2023/02/06	14.2	47.65	18	47.52	48.00	-3.8	10,100	-0.04%
2023/02/03	138.7	48.77	147	48.66	48.00	-8.4	10,088	-0.08%	大買/大賣/
2023/02/02	86.5	46.86	75.1	46.80	46.95	11.4	9,773	0.12%
2023/02/01	19.5	45.08	44	45.40	44.85	-24.5	9,861	-0.25%
2023/01/31	15	44.67	8.2	44.33	45.10	6.9	10,004	0.07%
2023/01/30	3.2	43.64	11.2	43.43	43.55	-8	9,899	-0.08%
2023/01/17	3.3	41.52	1.1	41.65	41.55	2.2	9,854	0.02%
2023/01/16	7.3	42.15	9.2	42.00	41.60	-1.9	9,901	-0.02%
2023/01/13	7	43.25	13	42.83	42.15	-6	9,912	-0.06%
2023/01/12	3.1	42.68	2	43.15	42.65	1	9,879	0.01%
2023/01/11	6	43.46	5	43.49	43.40	1	9,875	0.01%
2023/01/10	22.1	43.61	15.1	43.84	43.20	7	9,870	0.07%
2023/01/09	10	43.63	25.4	43.57	43.10	-15.4	9,794	-0.16%
2023/01/06	7	42.81	8.2	42.84	42.75	-1.2	9,753	-0.01%
2023/01/05	30.3	42.69	32	42.65	42.80	-1.7	9,746	-0.02%
2023/01/04	6	42.04	14	41.67	41.95	-8	9,646	-0.08%
2023/01/03	9	40.55	14	40.61	40.85	-5	9,627	-0.05%
2022/12/30	11	39.92	7	39.74	39.50	4	9,640	0.04%
2022/12/29	5	39.95	1	39.70	40.05	4	9,685	0.04%
2022/12/28	44	42.00	52	41.98	41.05	-8	9,763	-0.08%
2022/12/27	8	41.45	6	41.48	41.10	2	9,651	0.02%
2022/12/26	7	40.83	2.4	40.84	40.95	4.6	9,696	0.05%
2022/12/23	21.1	40.29	12	40.36	40.70	9.1	9,735	0.09%
2022/12/22	9	39.57	6	39.42	39.20	3	9,714	0.03%
2022/12/21	8.1	39.16	19	39.01	38.80	-11	9,754	-0.11%
2022/12/20	9.2	40.27	17	39.29	39.00	-7.8	9,774	-0.08%
2022/12/19	4	40.05	4.5	40.20	40.55	-0.5	9,824	0.00%
2022/12/16	18.2	40.06	17.5	40.24	40.10	0.7	9,835	0.01%
2022/12/15	0	41.75	3	41.87	41.80	-3	9,794	-0.03%
2022/12/14	17	41.94	17.3	41.97	41.95	-0.3	9,811	0.00%
2022/12/13	10	41.65	4.2	42.09	41.20	5.8	9,820	0.06%
2022/12/12	10	41.84	6	42.03	41.70	4	9,859	0.04%
2022/12/09	3	43.25	2	43.23	42.70	1	9,860	0.01%
2022/12/08	36.1	43.33	6	43.28	43.55	30.1	9,829	0.31%
2022/12/07	14.3	44.10	21	44.43	42.80	-6.7	9,854	-0.07%
2022/12/06	15.9	45.59	8	45.03	44.75	7.9	9,804	0.08%
2022/12/05	20	46.65	12.1	46.75	46.50	7.9	9,717	0.08%
2022/12/02	60.4	46.16	53.1	46.26	46.25	7.4	9,591	0.08%
2022/12/01	106.5	46.47	103	46.30	45.20	3.5	9,427	0.04%	大買/大賣/
2022/11/30	59.5	45.35	55.1	45.31	45.30	4.5	8,980	0.05%
2022/11/29	12	43.16	16.5	43.36	43.55	-4.5	8,727	-0.05%
2022/11/28	8	42.66	6	42.61	42.70	2	8,702	0.02%
2022/11/25	37.5	43.27	23	43.33	42.90	14.5	8,669	0.17%
2022/11/24	19.1	42.37	33	43.20	43.90	-13.9	8,568	-0.16%
2022/11/23	53	41.96	34.1	42.04	42.25	18.9	8,440	0.22%
2022/11/22	139	42.68	139.1	42.77	41.65	-0.1	8,306	0.00%	大買/大賣/
2022/11/21	7	40.71	9	40.49	40.45	-2	7,793	-0.03%
2022/11/18	51	41.44	51	41.33	40.60	0	7,794	0.00%
2022/11/17	57.9	40.56	34	40.71	40.40	23.9	7,570	0.32%
2022/11/16	37	40.50	26.2	40.29	40.60	10.8	7,472	0.14%
2022/11/15	15.3	38.72	13	38.77	39.15	2.3	7,217	0.03%
2022/11/14	26	39.50	20.5	39.53	39.45	5.5	7,152	0.08%
2022/11/11	32.8	39.98	16	40.41	38.95	16.8	7,086	0.24%
2022/11/10	6.1	39.33	11.2	39.04	38.90	-5.2	6,848	-0.08%
2022/11/09	34	38.65	55.2	38.64	38.80	-21.2	6,755	-0.31%
2022/11/08	139.1	38.91	92.2	38.47	37.55	46.9	6,709	0.70%	大買/
2022/11/07	32	36.68	46.4	36.81	38.25	-14.4	6,292	-0.23%
2022/11/04	6	34.81	4	34.84	34.80	2	6,173	0.03%
2022/11/03	18	34.78	18.4	34.92	34.85	-0.4	6,121	-0.01%
2022/11/02	24.3	34.87	19.2	34.84	34.75	5.1	6,078	0.08%
2022/11/01	20.5	34.62	49	34.43	34.50	-28.5	6,018	-0.47%
2022/10/31	91.1	34.94	87	34.91	34.80	4.1	5,902	0.07%
2022/10/28	134.3	33.80	137.1	33.75	33.95	-2.8	5,566	-0.05%	大買/大賣/
2022/10/27	73	32.05	84	32.29	32.40	-11	5,176	-0.21%
2022/10/26	32	31.25	13	30.58	30.40	19	4,961	0.38%
2022/10/25	29	31.51	32	31.29	31.25	-3	4,968	-0.06%
2022/10/24	36.1	32.20	39	32.04	31.85	-3	4,995	-0.06%
2022/10/21	16.5	31.33	13	31.27	30.50	3.5	5,021	0.07%
2022/10/20	29	31.64	25.2	31.67	31.70	3.8	5,051	0.08%
2022/10/19	5.7	32.46	4.1	32.72	32.10	1.5	5,119	0.03%
2022/10/18	10	32.80	8	33.13	32.70	2	5,154	0.04%
2022/10/17	21.1	30.35	3.2	30.99	32.30	17.9	5,289	0.34%
2022/10/14	9	31.40	41	31.47	31.70	-32	5,412	-0.59%
2022/10/13	74.6	30.33	86	30.08	29.25	-11.4	5,512	-0.21%
2022/10/12	6	31.63	6	31.88	31.75	0	5,457	0.00%
2022/10/11	12.5	32.35	5	32.60	31.60	7.5	5,475	0.14%
2022/10/07	6	35.11	7	35.08	34.50	-1	5,526	-0.02%
2022/10/06	3	35.17	3	35.33	35.20	0	5,629	0.00%
2022/10/05	35.1	36.38	33	35.92	34.95	2.1	5,636	0.04%
2022/10/04	37	35.84	7	36.10	35.65	30	5,617	0.53%
2022/10/03	11.5	35.21	11	35.45	35.60	0.5	5,559	0.01%
2022/09/30	7	31.86	7	32.17	34.10	0	5,627	0.00%
2022/09/29	21	34.29	24	34.46	33.10	-3	5,738	-0.05%
2022/09/28	12	34.58	17	34.16	32.60	-5	5,819	-0.09%
2022/09/27	8	35.05	5	35.38	35.70	3	5,958	0.05%
2022/09/26	32.1	35.55	23	35.60	34.50	9.1	6,078	0.15%
2022/09/23	14	38.49	4	38.48	37.80	10	6,239	0.16%
2022/09/22	8	38.48	16	38.89	39.40	-8	6,308	-0.13%
2022/09/21	6	38.68	5	38.58	38.50	1	6,365	0.02%
2022/09/20	6	39.38	12	39.66	39.45	-6	6,477	-0.09%
2022/09/19	29	39.06	14	38.59	38.80	15	6,824	0.22%
2022/09/16	13.1	40.33	7	40.99	39.65	6.1	7,069	0.09%
2022/09/15	5.1	41.81	4	42.00	41.50	1.1	7,099	0.01%
2022/09/14	13.1	41.01	4	41.28	41.40	9.1	7,206	0.13%
2022/09/13	9.1	46.61	22	46.71	46.15	-12.9	7,262	-0.18%
2022/09/12	3.1	47.60	8	47.71	47.30	-5	7,346	-0.07%
2022/09/08	1	46.70	0	0.00	46.70	1	7,432	0.01%
2022/09/07	7	46.96	0	0.00	46.60	7	7,553	0.09%
2022/09/06	14.3	48.34	12	48.44	47.35	2.3	7,572	0.03%
2022/09/05	8.1	50.48	2	50.80	50.00	6.1	7,599	0.08%
2022/09/02	4	53.08	20	53.06	53.10	-16	7,636	-0.21%
2022/09/01	58	52.58	1	52.10	52.10	57	7,613	0.75%
2022/08/31	6	52.53	5	52.20	52.70	1	7,630	0.01%
2022/08/30	11	51.35	66	50.34	51.90	-55	7,728	-0.71%
2022/08/29	15	50.14	2	50.00	50.00	13	7,732	0.17%
2022/08/26	2	52.35	5	52.54	52.20	-3	7,805	-0.04%
2022/08/25	6	52.57	6.1	52.10	52.00	-0.1	8,220	0.00%
2022/08/24	12.1	51.78	13	51.55	51.20	-0.9	8,305	-0.01%
2022/08/23	2	52.00	6	51.63	52.30	-4	8,552	-0.05%
2022/08/22	2	51.70	4	51.60	51.60	-2	8,669	-0.02%
2022/08/19	10.4	52.45	6	52.05	51.50	4.4	8,818	0.05%
2022/08/18	3	50.70	5.1	51.28	51.70	-2.1	8,915	-0.02%
2022/08/17	3	51.00	3.1	51.40	51.30	-0.1	9,106	0.00%
2022/08/16	12	51.70	7.1	52.03	51.50	5	9,326	0.05%
2022/08/15	18	51.66	26.1	51.81	52.10	-8	9,447	-0.08%
2022/08/12	10.1	48.90	30	49.03	49.40	-19.9	9,588	-0.21%
2022/08/11	5	48.05	7	48.54	47.15	-2	9,883	-0.02%
2022/08/10	16.1	47.61	12	47.82	47.25	4.1	10,563	0.04%
2022/08/09	13	48.70	8	48.71	48.55	5	10,981	0.05%
2022/08/08	9	46.98	10	47.79	48.45	-1	11,091	-0.01%
2022/08/05	6	48.40	9.1	48.50	48.30	-3.1	11,205	-0.03%
2022/08/04	12	47.48	8	47.15	47.65	4	11,322	0.04%
2022/08/03	21	49.00	10	49.19	47.95	11	11,415	0.10%
2022/08/02	26	49.66	14	49.82	49.85	12	11,556	0.10%
2022/08/01	6	51.75	11	51.93	51.80	-5	11,645	-0.04%
2022/07/29	7	51.46	11	51.81	51.30	-4	11,832	-0.03%
2022/07/28	20	51.24	22	51.21	50.50	-2	12,076	-0.02%
2022/07/27	8	50.60	7	50.90	51.80	1	12,067	0.01%
2022/07/26	16	51.60	8	51.76	50.60	8	12,082	0.07%
2022/07/25	5	53.80	2	53.75	53.10	3	12,159	0.02%
2022/07/22	23	54.17	3	54.30	53.50	20	12,203	0.16%
2022/07/21	11	54.04	10.1	54.48	54.60	0.9	12,211	0.01%
2022/07/20	16	53.61	33	53.12	52.80	-17	12,141	-0.14%
2022/07/19	19	51.46	8	51.61	51.20	11	12,121	0.09%
2022/07/18	69	51.48	13	51.66	51.60	56	12,265	0.46%
2022/07/15	7	50.52	16	50.79	50.90	-9	12,369	-0.07%
2022/07/14	12	49.88	47.1	49.73	49.85	-35.1	12,392	-0.28%
2022/07/13	22	48.34	14.3	48.69	47.30	7.7	12,370	0.06%
2022/07/12	14.2	47.04	7.7	46.83	46.40	6.5	12,471	0.05%
2022/07/11	17	49.69	15	49.85	49.55	2	12,595	0.02%
2022/07/08	32.2	51.11	35	51.05	50.20	-2.8	12,660	-0.02%
2022/07/07	20.1	49.01	19	49.32	49.85	1.1	12,593	0.01%
2022/07/06	21.7	48.81	24.1	49.72	47.05	-2.4	12,540	-0.02%
2022/07/05	28.1	49.27	32	49.28	49.85	-3.9	12,587	-0.03%
2022/07/04	18	49.51	11	49.63	48.70	7	12,456	0.06%
2022/07/01	38.6	51.46	14	51.84	49.50	24.6	12,473	0.20%
2022/06/30	12	55.92	8.9	55.97	55.00	3.1	12,261	0.03%
2022/06/29	17	57.66	16	57.84	57.90	1	12,205	0.01%
2022/06/28	12	60.32	15	60.57	59.30	-3	12,197	-0.02%
2022/06/27	83	62.13	78.7	62.22	61.60	4.3	12,393	0.03%
2022/06/24	61	59.69	66.9	59.57	59.30	-5.9	12,246	-0.05%
2022/06/23	20	56.29	17.4	56.23	55.80	2.6	12,032	0.02%
2022/06/22	18	57.68	20	56.75	56.30	-2	12,226	-0.02%
2022/06/21	8	59.34	8.2	59.52	59.70	-0.2	12,337	0.00%
2022/06/20	32.5	60.65	27	60.28	57.80	5.4	12,706	0.04%
2022/06/17	19.2	61.05	9.5	61.42	62.90	9.7	12,700	0.08%
2022/06/16	19.6	63.71	20.2	63.63	62.00	-0.7	12,794	-0.01%
2022/06/15	14	64.28	11	64.22	63.90	3	12,834	0.02%
2022/06/14	24.7	63.80	12.1	63.89	64.60	12.6	13,111	0.10%
2022/06/13	26	64.65	14.1	63.85	63.80	11.9	13,131	0.09%
2022/06/10	6.6	67.18	12.4	67.46	67.40	-5.8	13,181	-0.04%
2022/06/09	3.1	68.40	3	68.50	68.40	0.1	13,263	0.00%
2022/06/08	18	69.79	24	69.49	69.10	-6	13,355	-0.04%
2022/06/07	5.4	68.36	9	68.28	68.40	-3.6	13,423	-0.03%
2022/06/06	13.1	69.41	5.1	69.16	68.90	7.9	13,620	0.06%
2022/06/02	76.1	71.93	48.3	71.89	70.40	27.7	13,962	0.20%
2022/06/01	27	70.00	40	69.83	69.30	-13	13,802	-0.09%
2022/05/31	13	69.91	16	69.63	68.90	-3	14,118	-0.02%
2022/05/30	14	69.02	17	69.19	68.60	-3	14,668	-0.02%
2022/05/27	15	68.29	30	68.52	68.30	-15	14,961	-0.10%
2022/05/26	21	66.94	14.8	66.99	66.60	6.2	14,941	0.04%
2022/05/25	24.6	67.61	43.5	67.92	67.80	-19	15,077	-0.13%
2022/05/24	32.1	67.13	25.1	66.79	65.80	7	15,192	0.05%
2022/05/23	21.3	68.93	28	68.69	68.00	-6.7	15,277	-0.04%
2022/05/20	38.4	68.69	32	68.63	68.10	6.4	15,435	0.04%
2022/05/19	29	67.83	38.1	67.26	70.00	-9.1	15,942	-0.06%
2022/05/18	119	69.14	79	68.83	67.20	40	16,525	0.24%	大買/
2022/05/17	60	66.90	102.9	67.13	68.30	-42.9	16,955	-0.25%	大賣/
2022/05/16	26	63.62	28.1	63.37	62.10	-2.1	16,809	-0.01%
2022/05/13	8	61.65	113	60.59	61.90	-105	16,839	-0.62%	大賣/鉅額交易
2022/05/12	39	60.05	51	60.16	59.00	-12	16,891	-0.07%
2022/05/11	34.1	60.58	25	60.27	59.90	9.1	17,012	0.05%
2022/05/10	30	61.72	22	60.95	62.00	8	17,418	0.05%
2022/05/09	20.1	64.10	14	64.19	62.70	6.1	17,530	0.03%
2022/05/06	31.1	65.84	21	66.15	66.80	10.1	17,569	0.06%
2022/05/05	59	66.52	77.9	66.40	67.90	-18.9	17,534	-0.11%
2022/05/04	14	63.53	3	63.43	63.00	11	17,352	0.06%
2022/05/03	7	62.57	22	62.81	63.70	-15	17,458	-0.09%
2022/04/29	51	63.31	45	63.16	61.80	6	17,637	0.03%
2022/04/28	11	61.37	14	61.61	60.60	-3	17,631	-0.02%
2022/04/27	20	58.47	21	59.29	60.70	-1	17,644	-0.01%
2022/04/26	14	63.81	14	64.71	62.00	0	17,537	0.00%
2022/04/25	16.4	64.10	16	63.84	64.10	0.4	17,601	0.00%
2022/04/22	64.2	67.77	25.4	67.76	67.20	38.8	17,733	0.22%
2022/04/21	36.1	67.97	34.1	67.72	70.00	2	17,835	0.01%
2022/04/20	12.5	65.56	41	64.34	66.10	-28.5	17,915	-0.16%
2022/04/19	22.2	65.84	10.1	64.98	64.40	12.1	18,028	0.07%
2022/04/18	12.1	64.21	15	65.36	66.00	-2.9	18,329	-0.02%
2022/04/15	51.3	66.72	36	66.18	65.50	15.3	18,381	0.08%
2022/04/14	26.1	70.36	9	70.80	70.30	17.1	18,490	0.09%
2022/04/13	8	72.18	6	72.25	72.00	2	18,664	0.01%
2022/04/12	58	71.38	28	70.83	71.10	30	18,955	0.16%
2022/04/11	24.1	72.07	7.2	72.28	70.60	17	19,130	0.09%
2022/04/08	37	75.09	35	75.95	74.90	2	19,137	0.01%
2022/04/07	62.3	75.92	56.1	77.63	74.60	6.3	19,217	0.03%
2022/04/06	13.4	79.57	6	79.38	79.50	7.4	19,293	0.04%
2022/04/01	11.2	79.93	19.1	80.45	81.00	-7.9	19,567	-0.04%
2022/03/31	29.5	81.14	75	82.05	80.50	-45.5	19,790	-0.23%
2022/03/30	47.6	84.41	33	84.51	83.00	14.6	20,213	0.07%
2022/03/29	28.3	83.39	38	83.86	83.50	-9.7	20,437	-0.05%
2022/03/28	8.1	80.27	5.1	80.31	81.60	3.1	21,423	0.01%
2022/03/25	47.1	83.31	48.4	83.11	80.90	-1.3	22,329	-0.01%
2022/03/24	26.1	83.44	33.1	83.20	84.00	-7	23,498	-0.03%
2022/03/23	99.4	83.63	76.3	83.20	83.00	23.2	24,950	0.09%
2022/03/22	11.3	79.38	17.1	79.50	80.30	-5.7	26,654	-0.02%
2022/03/21	21.4	79.21	24	79.60	79.40	-2.6	28,217	-0.01%
2022/03/18	29.1	78.40	31.1	78.77	78.90	-2	28,579	-0.01%
2022/03/17	19.1	77.74	42.2	78.24	78.80	-23.1	28,921	-0.08%
2022/03/16	15	75.38	43	74.57	73.70	-28	29,336	-0.10%
2022/03/15	46.5	74.72	31	74.72	73.40	15.5	31,129	0.05%
2022/03/14	21.2	77.51	18	77.68	77.70	3.2	31,368	0.01%
2022/03/11	29.2	78.34	24	78.03	77.60	5.2	31,698	0.02%
2022/03/10	23	78.98	20.6	79.25	78.60	2.5	31,936	0.01%
2022/03/09	25.1	76.41	23.5	76.37	76.50	1.6	32,439	0.00%
2022/03/08	40.3	76.33	38.1	75.19	74.00	2.2	32,770	0.01%
2022/03/07	37.3	80.31	21	80.69	79.40	16.3	32,888	0.05%
2022/03/04	66	86.48	72.3	87.02	85.10	-6.3	33,745	-0.02%
2022/03/03	168.2	87.89	168.6	87.58	85.90	-0.4	33,963	0.00%	大買/大賣/
2022/03/02	66.2	83.61	74.2	84.40	85.40	-8	33,910	-0.02%
2022/03/01	17.3	81.22	37.1	81.09	82.20	-19.8	34,540	-0.06%
2022/02/25	59.3	80.02	65	79.79	78.80	-5.7	35,296	-0.02%
2022/02/24	66.4	79.76	50	79.87	77.60	16.4	35,937	0.05%
2022/02/23	42	82.79	41	82.75	83.10	1	35,821	0.00%
2022/02/22	46.5	82.54	28.9	82.47	80.80	17.6	35,758	0.05%
2022/02/21	107.8	88.87	93.3	88.33	85.00	14.5	35,579	0.04%	大買/
2022/02/18	138.9	86.74	164.4	86.62	87.90	-25.4	34,946	-0.07%	大買/大賣/
2022/02/17	215.9	83.96	213.2	84.16	84.40	2.7	34,383	0.01%	大買/大賣/
2022/02/16	21	79.26	49	80.30	81.90	-28	33,448	-0.08%
2022/02/15	8	76.45	20	75.52	74.50	-12	33,416	-0.04%
2022/02/14	29.2	77.38	16.2	76.99	76.50	13.1	33,624	0.04%
2022/02/11	56.3	81.26	38.1	81.51	80.80	18.3	33,718	0.05%
2022/02/10	105.1	80.20	119	80.21	81.60	-13.9	33,827	-0.04%	大買/大賣/
2022/02/09	86.3	77.24	35	77.92	77.80	51.3	33,619	0.15%
2022/02/08	12	73.50	41	73.17	76.00	-29	33,705	-0.09%
2022/02/07	13.2	71.23	16.1	71.32	73.00	-2.9	36,036	-0.01%
2022/01/26	7	71.23	7	71.43	70.80	0	38,056	0.00%
2022/01/25	26	72.31	21	73.00	70.70	5	39,434	0.01%
2022/01/24	21	71.36	32.5	72.22	73.90	-11.5	39,393	-0.03%
2022/01/21	9.4	75.95	9	76.39	74.30	0.4	40,412	0.00%
2022/01/20	13.1	78.67	14	78.64	78.10	-0.9	41,216	0.00%
2022/01/19	5.1	77.94	1	77.10	78.80	4.1	42,442	0.01%
2022/01/18	30.1	79.38	29	78.96	78.50	1.1	44,432	0.00%
2022/01/17	28	78.35	29	78.67	79.50	-1	45,506	0.00%
2022/01/14	17.1	76.20	31.1	75.69	76.90	-14	46,498	-0.03%
2022/01/13	21.2	77.41	18	77.26	76.70	3.2	48,107	0.01%
2022/01/12	20.2	78.63	19	78.18	78.30	1.2	48,652	0.00%
2022/01/11	33.6	78.55	43.2	77.26	77.50	-9.6	48,746	-0.02%
2022/01/10	23	81.68	17	80.84	81.30	6	48,443	0.01%
2022/01/07	54.7	83.41	31.3	82.75	81.30	23.5	48,328	0.05%
2022/01/06	35.6	85.38	36	84.60	86.00	-0.4	48,177	0.00%
2022/01/05	67	85.61	49.8	86.09	84.40	17.2	48,157	0.04%
2022/01/04	60.9	90.46	20.2	90.66	88.10	40.7	48,013	0.08%
2022/01/03	29.4	90.55	43.3	91.35	91.90	-13.9	48,235	-0.03%
2021/12/30	16.2	90.55	15	90.82	90.40	1.2	48,191	0.00%
2021/12/29	51.3	90.72	76.1	91.00	91.50	-24.8	48,315	-0.05%
2021/12/28	78.5	90.93	51.5	91.26	90.60	27	48,344	0.06%
2021/12/27	45	92.52	34.3	93.11	92.10	10.7	48,372	0.02%
2021/12/24	79.4	94.09	100	93.51	92.40	-20.6	48,445	-0.04%
2021/12/23	118.1	93.62	109	93.26	93.20	9.1	48,136	0.02%	大買/大賣/
2021/12/22	377.2	96.52	330.1	95.51	93.20	47.1	47,821	0.10%	大買/大賣/
2021/12/21	296.7	95.03	284.1	94.95	94.50	12.7	46,950	0.03%	大買/大賣/
2021/12/20	303.9	95.10	304.1	94.15	92.20	-0.2	46,584	0.00%	大買/大賣/
2021/12/17	275	95.67	227.2	95.92	91.90	47.8	45,674	0.10%	大買/大賣/
2021/12/16	335.4	95.29	392.5	96.35	99.90	-57.1	44,484	-0.13%	大買/大賣/
2021/12/15	289.5	88.82	330.1	87.73	90.90	-40.6	42,683	-0.10%	大買/大賣/
2021/12/14	33	82.80	42	82.83	83.30	-9	41,401	-0.02%
2021/12/13	53.7	83.31	39.4	83.74	82.20	14.3	41,340	0.03%
2021/12/10	166.6	88.07	127.3	88.16	85.10	39.3	40,959	0.10%	大買/大賣/
2021/12/09	166.1	89.63	207.1	90.33	87.90	-40.9	40,319	-0.10%	大買/大賣/
2021/12/08	35.2	85.95	23.1	86.39	84.50	12.1	38,530	0.03%
2021/12/07	45	86.86	35	86.89	85.00	10	38,521	0.03%
2021/12/06	60.3	86.00	43.1	86.06	86.30	17.3	38,274	0.05%
2021/12/03	169.3	87.45	168.1	88.29	87.60	1.3	38,237	0.00%	大買/大賣/
2021/12/02	132.5	87.09	72.1	87.77	84.20	60.4	38,006	0.16%	大買/
2021/12/01	53.5	88.41	109.2	88.54	90.00	-55.6	37,940	-0.15%	大賣/
2021/11/30	196.2	90.29	183	90.43	87.30	13.2	38,752	0.03%	大買/大賣/
2021/11/29	65	83.97	79.3	83.93	85.50	-14.2	39,393	-0.04%
2021/11/26	107.4	84.91	112.4	83.72	83.60	-5	39,293	-0.01%	大買/大賣/
2021/11/25	186.4	91.04	252.2	91.04	86.60	-65.7	38,770	-0.17%	大買/大賣/
2021/11/24	132.7	89.07	129.7	88.66	87.50	3	37,925	0.01%	大買/大賣/
2021/11/23	143.9	92.51	33.2	92.86	90.90	110.6	37,256	0.30%	大買/鉅額交易
2021/11/22	35.6	99.66	7.3	99.21	101.00	28.3	36,538	0.08%
2021/11/19	7.3	94.12	20.1	96.74	97.80	-12.7	36,553	-0.03%
2021/11/18	14.2	92.00	22.3	92.04	91.50	-8.1	36,690	-0.02%
2021/11/17	16.8	89.54	11.2	90.37	90.10	5.5	36,818	0.01%
2021/11/16	14.3	86.61	33.1	88.60	90.00	-18.8	36,964	-0.05%
2021/11/15	22.5	80.98	13	81.01	82.00	9.5	37,188	0.03%
2021/11/12	33	80.06	48	79.12	81.50	-15	37,436	-0.04%
2021/11/11	46.5	77.24	15	77.60	76.20	31.5	37,598	0.08%
2021/11/10	15.5	81.78	23.2	82.40	82.50	-7.7	37,702	-0.02%
2021/11/09	36.6	81.93	30.1	81.22	80.50	6.5	37,964	0.02%
2021/11/08	20.1	78.72	64.1	80.00	82.50	-44	37,930	-0.12%
2021/11/05	26.2	73.03	45.8	72.73	75.80	-19.5	38,188	-0.05%
2021/11/04	556.4	78.71	439	78.85	75.00	117.4	38,440	0.31%	大買/大賣/鉅額交易
2021/11/03	344.2	72.79	326.6	72.77	77.80	17.6	36,561	0.05%	大買/大賣/
2021/11/02	109	70.66	166	71.02	71.80	-57	34,760	-0.16%	大買/大賣/
2021/11/01	1	65.30	21.1	65.30	65.30	-20.1	33,725	-0.06%
2021/10/29	102	57.66	126.7	58.51	59.40	-24.7	34,515	-0.07%	大買/大賣/
2021/10/28	143	54.91	141.1	54.85	54.00	1.9	33,702	0.01%	大買/大賣/
2021/10/27	296.3	54.71	242.1	54.98	54.80	54.2	33,550	0.16%	大買/大賣/
2021/10/26	345	54.22	387.1	54.79	53.30	-42.1	33,331	-0.13%	大買/大賣/
2021/10/25	279	52.06	273.5	52.34	51.90	5.5	32,523	0.02%	大買/大賣/
2021/10/22	246	50.51	272.3	50.34	49.25	-26.3	32,386	-0.08%	大買/大賣/
2021/10/21	386.1	49.80	396.9	49.64	50.10	-10.8	31,665	-0.03%	大買/大賣/
2021/10/20	144	46.51	223.3	46.52	47.80	-79.3	30,731	-0.26%	大買/大賣/
2021/10/19	77	44.05	51	44.17	43.70	26	31,667	0.08%
2021/10/18	16	42.45	15	42.56	42.35	1	32,925	0.00%
2021/10/15	14	41.87	8	41.84	41.70	6	33,757	0.02%
2021/10/14	16	41.07	13.2	40.78	40.90	2.9	34,392	0.01%
2021/10/13	56.4	43.99	55	42.87	41.25	1.4	34,686	0.00%
2021/10/12	120.1	43.99	84	44.23	44.35	36.1	35,497	0.10%	大買/
2021/10/08	113.1	44.26	113	44.21	44.00	0.1	37,557	0.00%	大買/大賣/
2021/10/07	13	41.67	22	41.61	41.90	-9	37,643	-0.02%
2021/10/06	36	41.08	29	41.13	40.10	7	37,892	0.02%
2021/10/05	18	40.09	42	39.63	41.40	-24	38,082	-0.06%
2021/10/04	44	41.37	36	41.55	39.00	8	38,070	0.02%
2021/10/01	46.4	44.49	39.3	44.14	42.50	7.1	38,249	0.02%
2021/09/30	31.3	44.15	26.1	44.51	45.55	5.2	38,951	0.01%
2021/09/29	56.1	44.74	48.3	44.94	43.90	7.9	40,389	0.02%
2021/09/28	74	47.19	87	46.65	45.95	-13	40,608	-0.03%
2021/09/27	197	47.42	204	47.37	47.50	-7	40,485	-0.02%	大買/大賣/
2021/09/24	106	46.66	128.1	46.64	47.40	-22.1	40,029	-0.06%	大買/大賣/
2021/09/23	58.1	46.55	120	46.82	45.30	-61.9	39,699	-0.16%	大賣/
2021/09/22	81	44.85	59	44.71	45.00	22	39,650	0.06%
2021/09/17	62	44.18	59	44.27	44.60	3	39,727	0.01%
2021/09/16	53	43.80	77	43.74	43.70	-24	39,486	-0.06%
2021/09/15	18.2	41.75	14.2	42.00	41.65	4	39,011	0.01%
2021/09/14	34	43.70	32	43.93	43.00	2	39,015	0.01%
2021/09/13	13	43.85	15.7	43.54	43.75	-2.7	38,950	-0.01%
2021/09/10	64	44.38	63	44.30	44.40	1	38,865	0.00%
2021/09/09	92.1	43.01	66	42.95	43.05	26.1	38,532	0.07%
2021/09/08	69	42.61	76	42.42	42.65	-7	38,393	-0.02%
2021/09/07	52.1	42.14	47	42.56	41.95	5.1	38,114	0.01%
2021/09/06	134.3	46.19	71.1	45.93	44.65	63.3	37,693	0.17%	大買/
2021/09/03	383.3	46.88	407.1	47.01	47.75	-23.8	37,222	-0.06%	大買/大賣/
2021/09/02	386.8	46.57	298	46.30	44.40	88.8	35,997	0.25%	大買/大賣/
2021/09/01	46.1	43.12	89	44.14	46.00	-43	34,383	-0.12%
2021/08/31	65	40.99	66	40.98	41.85	-1	33,858	0.00%
2021/08/30	28	40.69	52	40.73	41.00	-24	33,717	-0.07%
2021/08/27	71	40.17	66	39.96	39.30	5	33,513	0.01%
2021/08/26	64	41.31	58	41.51	40.65	6	33,343	0.02%
2021/08/25	59	41.86	63	41.87	41.75	-4	33,178	-0.01%
2021/08/24	60.1	42.29	45	41.86	41.10	15.1	33,030	0.05%
2021/08/23	76	42.21	56	42.16	41.90	20	32,748	0.06%
2021/08/20	66	40.72	68	40.75	41.25	-2	32,606	-0.01%
2021/08/19	129	41.84	116.1	41.35	39.70	12.9	32,280	0.04%	大買/大賣/
2021/08/18	133.2	38.34	129	38.69	41.45	4.2	31,676	0.01%	大買/大賣/
2021/08/17	95.5	39.70	91.5	38.77	37.70	4	31,272	0.01%
2021/08/16	53	39.87	69.6	39.97	40.85	-16.6	30,935	-0.05%
2021/08/13	82.6	41.74	67.2	40.77	40.15	15.5	30,465	0.05%
2021/08/12	132	44.48	138.1	44.52	44.60	-6.1	29,937	-0.02%	大買/大賣/
2021/08/11	93	44.62	121.2	44.28	43.70	-28.2	29,652	-0.10%	大賣/
2021/08/10	144	47.69	148.4	47.54	47.00	-4.4	29,092	-0.02%	大買/大賣/
2021/08/09	119	47.69	137.4	47.55	46.75	-18.4	28,531	-0.06%	大買/大賣/
2021/08/06	114.1	52.29	101.1	51.49	50.30	13	27,954	0.05%	大買/大賣/
2021/08/05	103.5	52.22	94.4	51.97	51.60	9.1	27,647	0.03%	大買/
2021/08/04	201.2	51.66	175.9	51.86	52.10	25.4	27,390	0.09%	大買/大賣/
2021/08/03	74.3	50.81	60	50.84	50.00	14.3	26,617	0.05%
2021/08/02	246	50.91	261	51.09	51.20	-15	26,334	-0.06%	大買/大賣/
2021/07/30	304.1	50.69	336.3	50.07	49.30	-32.1	25,659	-0.13%	大買/大賣/
2021/07/29	559.1	49.76	564.1	50.07	48.35	-5	24,635	-0.02%	大買/大賣/
2021/07/28	147.2	49.22	78.8	50.26	48.35	68.4	23,531	0.29%	大買/
2021/07/27	18	52.38	63.4	53.08	53.70	-45.4	22,725	-0.20%
2021/07/26	195.1	48.19	315	47.97	48.90	-119.9	22,499	-0.53%	大買/大賣/鉅額交易
2021/07/23	407.2	46.77	312.5	46.66	45.50	94.7	21,927	0.43%	大買/大賣/
2021/07/22	370.2	43.52	316.6	44.26	45.85	53.7	20,763	0.26%	大買/大賣/
2021/07/21	85.2	40.43	144	40.80	41.70	-58.8	19,908	-0.30%	大賣/
2021/07/20	184.1	38.28	128.1	38.57	37.95	56	19,913	0.28%	大買/大賣/
2021/07/19	67	38.38	64.5	38.23	37.65	2.5	19,397	0.01%
2021/07/16	204.5	39.00	212	38.65	38.20	-7.5	19,134	-0.04%	大買/大賣/
2021/07/15	481.4	36.79	491.3	36.76	38.10	-10	18,300	-0.05%	大買/大賣/
2021/07/14	69.1	33.66	109.2	34.21	35.75	-40.1	16,131	-0.25%	大賣/
2021/07/13	156.3	34.08	213.3	33.75	32.50	-57	15,611	-0.37%	大買/大賣/
2021/07/12	120.1	34.60	92	34.05	33.40	28.1	15,289	0.18%	大買/
2021/07/09	70	33.94	68.1	33.98	34.00	1.9	14,899	0.01%
2021/07/08	141	34.72	77.4	34.53	34.00	63.6	14,827	0.43%	大買/
2021/07/07	188.2	34.56	179	34.43	35.10	9.2	14,547	0.06%	大買/大賣/
2021/07/06	423.1	34.28	404.8	34.35	34.70	18.3	13,853	0.13%	大買/大賣/
2021/07/05	57.1	30.38	97.2	31.15	31.90	-40.2	12,818	-0.31%
2021/07/02	23	28.96	28	28.82	29.00	-5	12,647	-0.04%
2021/07/01	6.1	28.83	11	28.52	28.30	-4.9	12,890	-0.04%
2021/06/30	17	28.58	41	28.79	28.90	-24	12,945	-0.19%
2021/06/29	107.2	29.19	49	29.17	28.60	58.2	13,017	0.45%	大買/
2021/06/28	77.1	28.19	83	28.34	29.25	-5.9	12,711	-0.05%
2021/06/25	4	26.91	14	26.74	26.60	-10	12,251	-0.08%
2021/06/24	2	25.75	3	25.80	25.65	-1	12,114	-0.01%
2021/06/23	17	26.14	36	25.78	25.95	-19	12,149	-0.16%
2021/06/22	11	25.22	3	25.83	25.10	8	12,156	0.07%
2021/06/21	14	26.07	10	26.50	25.70	4	12,131	0.03%
2021/06/18	19	27.28	24	27.01	26.80	-5	12,212	-0.04%
2021/06/17	4	26.55	10	26.77	27.00	-6	12,184	-0.05%
2021/06/16	4	26.18	2	27.05	26.00	2	12,135	0.02%
2021/06/15	11.1	26.72	21	26.95	26.85	-9.9	12,105	-0.08%
2021/06/11	5	26.42	9	26.60	26.45	-4	12,121	-0.03%
2021/06/10	48	26.75	34	26.36	26.25	14	12,153	0.12%
2021/06/09	34.2	26.86	27	26.83	26.95	7.2	12,165	0.06%
2021/06/08	0	0.00	7.1	26.27	26.40	-7.1	11,988	-0.06%
2021/06/07	30	26.30	26	25.96	25.85	4	11,947	0.03%
2021/06/04	3	25.87	5	26.02	26.10	-2	11,855	-0.02%
2021/06/03	5	26.04	3.1	26.05	25.95	1.9	11,841	0.02%
2021/06/02	15	26.14	31.2	25.54	25.55	-16.2	11,831	-0.14%
2021/06/01	51	26.59	25	26.54	26.20	26	11,793	0.22%
2021/05/31	9.2	26.01	11.5	26.09	26.50	-2.3	11,751	-0.02%
2021/05/28	22.1	25.44	31	25.90	25.55	-8.9	11,981	-0.07%
2021/05/27	7	23.88	2	23.93	24.30	5	11,942	0.04%
2021/05/26	28	23.82	22	23.65	23.75	6	11,945	0.05%
2021/05/25	20	23.74	10	24.43	23.60	10	11,982	0.08%
2021/05/24	2	22.55	9	22.91	23.25	-7	12,050	-0.06%
2021/05/21	0	0.00	3	22.07	21.95	-3	11,999	-0.03%
2021/05/20	8	21.74	1	21.35	21.35	7	12,096	0.06%
2021/05/19	4	21.78	6	22.44	22.10	-2	12,097	-0.02%
2021/05/18	0	0.00	6	20.88	21.80	-6	12,151	-0.05%
2021/05/17	6	20.22	4	21.23	19.90	2	12,151	0.02%
2021/05/14	10	23.04	16	23.48	22.10	-6	12,055	-0.05%
2021/05/13	16	21.94	6	22.03	22.50	10	11,986	0.08%
2021/05/12	15.3	23.72	22.1	23.77	22.75	-6.8	11,919	-0.06%
2021/05/11	24	25.49	16	26.21	25.25	8	11,737	0.07%
2021/05/10	48	27.99	10	28.32	27.80	38	11,608	0.33%
2021/05/07	22	27.17	20	26.62	27.20	2	11,453	0.02%
2021/05/06	7	25.44	9	25.74	25.60	-2	11,383	-0.02%
2021/05/05	29	25.83	30.1	25.64	25.00	-1.1	11,293	-0.01%
2021/05/04	18.3	26.74	25.1	26.56	26.20	-6.8	11,135	-0.06%
2021/05/03	13.2	29.60	109.1	29.24	28.85	-95.9	10,869	-0.88%	大賣/
2021/04/29	51.1	30.72	29	31.85	30.60	22.1	10,593	0.21%
2021/04/28	64	32.05	42	32.33	31.80	22	10,243	0.21%
2021/04/27	220.3	30.74	189.4	30.91	30.55	30.9	9,693	0.32%	大買/大賣/
2021/04/26	158.1	29.01	156.3	29.25	29.75	1.8	8,976	0.02%	大買/大賣/
2021/04/23	25.1	26.18	38	26.51	27.05	-12.9	8,051	-0.16%
2021/04/22	42.4	26.41	37	25.82	25.20	5.4	7,897	0.07%
2021/04/21	59	27.02	40	26.71	26.75	19	7,743	0.25%
2021/04/20	10	25.80	6	26.08	25.65	4	7,542	0.05%
2021/04/19	1	24.90	8	24.93	24.90	-7	7,507	-0.09%
2021/04/16	15	25.06	2	25.40	24.90	13	7,506	0.17%
2021/04/15	9.1	24.93	4	25.00	25.20	5.1	7,505	0.07%
2021/04/14	8	24.57	26.3	25.26	24.65	-18.3	7,507	-0.24%
2021/04/13	28	26.82	36	26.58	25.65	-8	7,429	-0.11%
2021/04/12	54	28.24	55	28.30	27.60	-1	7,244	-0.01%
2021/04/09	76	27.71	48	27.61	27.35	28	7,006	0.40%
2021/04/08	116	26.22	112	26.54	26.10	4	6,539	0.06%	大買/大賣/
2021/04/07	43	25.75	57.7	25.18	26.90	-14.7	6,411	-0.23%
2021/04/06	46.1	24.61	24	24.49	24.55	22.1	6,453	0.34%
2021/04/01	4.5	23.83	26	24.00	24.40	-21.5	6,650	-0.32%
2021/03/31	8	23.31	10	23.49	23.05	-2	6,498	-0.03%
2021/03/30	0	22.63	1	22.75	22.70	-1	6,570	-0.02%
2021/03/29	10	22.46	4	22.63	22.40	6	6,634	0.09%
2021/03/26	1	22.55	31	22.47	22.40	-30	6,809	-0.44%
2021/03/25	8	23.01	6	22.83	22.75	2	6,999	0.03%
2021/03/24	8	23.46	3	23.43	23.30	5	7,068	0.07%
2021/03/23	24	23.97	17	24.24	23.70	7	7,298	0.10%
2021/03/22	7.5	23.79	5	24.10	23.80	2.5	7,206	0.03%
2021/03/19	32	23.77	0	0.00	23.75	32	7,246	0.44%
2021/03/18	10	23.65	15	23.77	23.60	-5	7,317	-0.07%
2021/03/17	4	23.64	15.8	23.91	23.60	-11.8	7,592	-0.15%
2021/03/16	21	23.62	7	23.55	23.60	14	7,732	0.18%
2021/03/15	22	23.83	17	23.39	24.20	5	7,843	0.06%
2021/03/12	7	22.36	0	0.00	22.35	7	8,293	0.08%
2021/03/11	15	22.30	14	22.26	22.50	1	8,751	0.01%
2021/03/10	3	22.10	2	22.00	22.00	1	8,925	0.01%
2021/03/09	5	22.10	4	22.10	22.05	1	9,104	0.01%
2021/03/08	8.2	22.64	6	22.48	22.00	2.2	9,446	0.02%
2021/03/05	7	22.64	29	22.41	22.50	-22	9,853	-0.22%
2021/03/04	13	23.20	20	23.11	22.80	-7	10,065	-0.07%
2021/03/03	41	23.62	16	24.16	23.15	25	10,324	0.24%
2021/03/02	2	24.93	20.7	24.84	25.30	-18.7	10,218	-0.18%
2021/02/26	2	22.95	3	23.10	23.00	-1	10,230	-0.01%
2021/02/25	20	23.93	21	23.90	23.55	-1	10,884	-0.01%
2021/02/24	10	23.95	25.1	24.20	24.25	-15.1	10,966	-0.14%
2021/02/23	14	23.60	22.4	23.55	23.40	-8.4	10,839	-0.08%
2021/02/22	19	23.81	12	23.73	23.90	7	10,788	0.06%
2021/02/19	4	23.10	13	22.78	23.10	-9	10,673	-0.08%
2021/02/18	24	22.83	4	22.90	22.85	20	10,663	0.19%
2021/02/17	20	22.56	7	21.91	22.45	13	10,550	0.12%
2021/02/05	1	20.80	0	0.00	20.85	1	10,475	0.01%
2021/02/04	0	21.08	3	21.23	20.95	-3	10,468	-0.03%
2021/02/03	0	0.00	1	21.30	21.05	-1	10,451	-0.01%
2021/02/02	31	20.73	11	20.74	20.60	20	10,454	0.19%
2021/02/01	10	20.21	29	20.06	20.05	-19	10,433	-0.18%
2021/01/29	3	20.83	0	0.00	20.60	3	10,480	0.03%
2021/01/28	2	21.80	4	21.80	21.40	-2	10,481	-0.02%
2021/01/27	0	0.00	6	21.33	21.85	-6	10,410	-0.06%
2021/01/26	4	21.13	2	21.60	21.10	2	10,385	0.02%
2021/01/25	2	21.10	12.5	21.39	21.50	-10.5	10,372	-0.10%
2021/01/22	5	20.89	11.4	21.07	21.25	-6.4	10,346	-0.06%
2021/01/21	3	20.78	0	0.00	20.85	3	10,308	0.03%
2021/01/20	2.3	21.09	1	21.20	21.00	1.3	10,282	0.01%
2021/01/19	2.4	22.14	3	22.33	22.00	-0.6	10,310	-0.01%
2021/01/18	3	21.07	4	21.36	21.50	-1	10,283	-0.01%
2021/01/15	12	22.28	2	22.25	21.90	10	10,273	0.10%
2021/01/14	14	22.81	11	22.88	23.25	3	10,208	0.03%
2021/01/13	4.1	22.74	12.5	22.45	22.65	-8.4	10,221	-0.08%
2021/01/12	21	22.23	2	22.10	21.75	19	10,497	0.18%
2021/01/11	9	22.22	19.3	22.25	22.80	-10.3	10,476	-0.10%
2021/01/08	12	22.75	0	0.00	22.50	12	10,420	0.12%
2021/01/07	2	23.03	2	23.45	23.00	0	10,327	0.00%
2021/01/06	7.1	22.98	6	23.26	22.75	1.1	10,263	0.01%
2021/01/05	6	23.77	25.7	23.74	23.70	-19.7	10,140	-0.19%
2021/01/04	22	24.31	4	24.45	24.00	18	10,074	0.18%
2020/12/31	14	24.41	1	24.25	24.40	13	9,957	0.13%
2020/12/30	10	25.29	8.1	25.38	25.10	2	9,864	0.02%
2020/12/29	40	26.19	3	25.53	25.00	37	9,700	0.38%
2020/12/28	12	25.62	21	26.10	27.10	-9	9,191	-0.10%
2020/12/25	3	24.80	4	24.91	24.65	-1	8,791	-0.01%
2020/12/24	2	25.18	7	25.15	24.60	-5	8,713	-0.06%
2020/12/23	1	24.10	8	24.14	24.35	-7	8,513	-0.08%
2020/12/22	13	24.64	1	25.20	23.55	12	8,524	0.14%
2020/12/21	36.5	24.69	17	25.06	24.55	19.5	8,407	0.23%
2020/12/18	17	24.20	13.5	24.52	24.25	3.5	8,315	0.04%
2020/12/17	39	23.97	24	24.05	23.60	15	8,165	0.18%
2020/12/16	1	23.15	1	23.30	22.95	0	7,958	0.00%
2020/12/14	5	24.57	6	24.03	23.85	-1	7,872	-0.01%
2020/12/11	15.1	24.04	4	24.71	24.30	11.1	7,860	0.14%
2020/12/10	8.5	23.95	7	23.76	23.50	1.5	7,593	0.02%
2020/12/09	19	24.52	14	24.58	24.65	5	7,409	0.07%
2020/12/08	110	25.14	63	25.19	25.30	47	7,259	0.65%	大買/
2020/12/07	20	23.89	54.9	24.17	24.50	-34.9	6,682	-0.52%
2020/12/04	55	21.79	73.5	22.18	22.30	-18.5	6,248	-0.30%
2020/12/03	26	20.96	11	20.61	20.30	15	6,111	0.25%
2020/12/02	15	21.44	56	21.68	21.45	-41	6,069	-0.68%
2020/12/01	115	20.98	154.1	21.18	21.40	-39.1	6,135	-0.64%	大買/大賣/
2020/11/30	40	20.25	2	20.33	20.20	38	5,683	0.67%
2020/11/27	32	20.02	44	20.14	19.95	-12	5,517	-0.22%
2020/11/26	11	18.70	46	18.84	19.10	-35	5,195	-0.67%
2020/11/25	9.5	18.21	9	18.27	18.15	0.5	4,977	0.01%
2020/11/24	81	18.92	23.1	19.39	18.45	57.9	4,843	1.20%
2020/11/23	22	18.05	15.3	18.38	19.00	6.7	4,156	0.16%
2020/11/20	2	17.10	4	17.14	17.30	-2	3,988	-0.05%
2020/11/19	0	0.00	7	16.54	16.55	-7	3,931	-0.18%
2020/11/18	0	16.50	0	0.00	16.45	0	3,954	0.00%
2020/11/17	1	16.50	0	0.00	16.50	1	4,041	0.02%
2020/11/16	0	0.00	2	16.60	16.60	-2	4,140	-0.05%
2020/11/13	1	16.60	0	0.00	16.45	1	4,152	0.02%
2020/11/12	0.2	16.50	0	0.00	16.50	0.2	4,158	0.01%
2020/11/11	0	0.00	3	16.72	16.65	-3	4,168	-0.07%
2020/11/09	1	17.40	0	0.00	17.45	1	4,150	0.02%
2020/11/06	2	17.60	1	17.05	17.60	1	4,154	0.02%
2020/11/05	0	17.00	1	17.30	17.05	-1	4,090	-0.02%
2020/11/04	2	16.93	4	17.00	17.25	-2	4,071	-0.05%
2020/11/02	0	0.00	3	16.40	16.35	-3	4,136	-0.07%
2020/10/30	7	16.80	10	17.10	16.70	-3	4,179	-0.07%
2020/10/29	4.1	17.20	2	17.20	17.15	2.1	4,245	0.05%
2020/10/28	1	17.70	3	17.72	17.65	-2	4,385	-0.05%
2020/10/27	13	17.89	2	17.95	17.70	11	4,427	0.25%
2020/10/26	1	18.90	1.5	18.83	18.95	-0.5	4,387	-0.01%
2020/10/23	12.5	19.03	4	18.75	18.90	8.5	4,402	0.19%
2020/10/22	4	18.25	1	19.40	18.35	3	4,398	0.07%
2020/10/21	5	19.52	5	19.13	19.00	0	4,391	0.00%
2020/10/20	15	20.06	35	20.39	19.85	-20	4,334	-0.46%
2020/10/19	3	18.05	3	18.08	19.05	0	4,077	0.00%
2020/10/16	1	17.30	4	17.45	17.35	-3	4,197	-0.07%
2020/10/14	2	17.60	21	17.64	17.65	-19	4,353	-0.44%
2020/10/13	1	17.15	0	0.00	17.05	1	4,797	0.02%
2020/10/12	0	0.00	4	16.90	17.15	-4	4,845	-0.08%
2020/10/07	0	0.00	0.5	17.50	17.50	-0.5	5,256	-0.01%
2020/10/06	0.5	17.20	10	17.25	17.30	-9.5	5,375	-0.18%
2020/10/05	0	0.00	12	16.97	16.65	-12	5,479	-0.22%
2020/09/30	3	16.28	3	16.52	16.45	0	5,467	0.00%
2020/09/29	0	0.00	7	15.96	15.55	-7	5,449	-0.13%
2020/09/16	6	9.46	24	9.50	9.41	-18	5,542	-0.32%
2020/09/15	81	9.75	1	9.71	9.69	80	5,444	1.47%
2020/09/14	21	10.14	2	10.00	10.15	19	5,374	0.35%
2020/09/11	13	9.53	31	9.55	9.50	-18	5,211	-0.35%
2020/09/10	15	9.88	7	9.90	9.80	8	5,174	0.15%
2020/09/09	17	9.99	0	0.00	9.99	17	5,154	0.33%
2020/09/08	13	10.03	3	10.10	9.98	10	5,201	0.19%
2020/09/07	105	10.64	106	10.25	10.05	-1	5,180	-0.02%	大買/大賣/
2020/09/04	0	0.00	5	10.25	10.25	-5	5,126	-0.10%
2020/09/03	3	10.30	26	10.26	10.25	-23	5,135	-0.45%
2020/09/02	15	10.28	0	0.00	10.15	15	5,144	0.29%
2020/09/01	3	10.05	50	10.10	10.05	-47	5,150	-0.91%
2020/08/31	13	10.06	0	0.00	10.05	13	5,140	0.25%
2020/08/28	6	10.33	0	0.00	10.30	6	5,215	0.12%
2020/08/27	21	10.35	2	10.35	10.25	19	5,453	0.35%
2020/08/26	77	11.27	4	11.24	10.60	73	5,289	1.38%
2020/08/25	1	11.30	0	0.00	11.30	1	4,870	0.02%
2020/08/24	1	9.90	31	10.24	10.30	-30	4,826	-0.62%
2020/08/21	1	9.30	0	0.00	9.38	1	4,749	0.02%
2020/08/20	0	0.00	1	9.92	9.22	-1	4,736	-0.02%
2020/08/19	4	10.00	4	9.96	9.94	0	4,687	0.00%
2020/08/18	2	9.86	0	0.00	9.87	2	4,663	0.04%
2020/08/17	0	0.00	2	9.89	9.94	-2	4,654	-0.04%
2020/08/14	10	9.72	18	9.76	9.80	-8	4,642	-0.17%
2020/08/13	4	9.90	1	9.93	9.86	3	4,635	0.06%
2020/08/12	18	9.96	10	9.90	10.10	8	4,617	0.17%
2020/08/11	10	10.40	36	10.36	10.40	-26	4,521	-0.57%
2020/08/10	0	0.00	1	9.50	9.46	-1	4,401	-0.02%
2020/08/06	1	9.75	0	0.00	9.74	1	4,390	0.02%
2020/08/04	0	0.00	1	9.83	9.77	-1	4,363	-0.02%
2020/08/03	1	9.77	0	0.00	9.77	1	4,362	0.02%
2020/07/31	0	0.00	2	10.00	9.97	-2	4,350	-0.05%
2020/07/29	0	0.00	1	9.78	9.82	-1	4,343	-0.02%
2020/07/28	17	9.84	64	10.18	9.51	-47	4,339	-1.08%
2020/07/27	27	10.44	2	10.28	10.10	25	4,318	0.58%
2020/07/24	36	10.63	8	10.46	10.45	28	4,274	0.66%
2020/07/23	26	10.98	4	11.45	11.05	22	4,198	0.52%
2020/07/22	9	10.58	4	10.63	11.00	5	4,048	0.12%
2020/07/21	9	10.25	1	10.20	10.60	8	3,991	0.20%
2020/07/20	1	10.00	7	9.25	10.10	-6	3,962	-0.15%
2020/07/17	8	10.08	2	10.10	9.95	6	3,936	0.15%
2020/07/16	2	10.30	5	10.35	10.35	-3	3,912	-0.08%
2020/07/15	1	10.25	2	10.20	10.25	-1	3,905	-0.03%
2020/07/14	9	10.62	0	0.00	10.60	9	3,919	0.23%
2020/07/13	16	11.01	27	9.83	11.45	-11	3,884	-0.28%
2020/07/10	8	10.65	1	11.00	10.65	7	3,708	0.19%
2020/07/09	19	11.95	19	11.80	11.80	0	3,645	0.00%
2020/07/08	162	13.25	17	13.46	13.10	145	3,509	4.13%	大買/鉅額交易
2020/07/07	30	12.50	3	12.50	12.50	27	3,052	0.88%
2020/07/06	40	10.86	7	10.89	11.40	33	3,002	1.10%
2020/07/03	49	10.19	23	10.25	10.40	26	2,902	0.90%
2020/07/02	8	9.26	11	9.43	9.47	-3	2,592	-0.12%
2020/07/01	0	0.00	40	8.61	8.61	-40	2,418	-1.65%
2020/06/30	2	7.80	2	7.90	7.83	0	2,297	0.00%
2020/06/29	3	8.03	1	7.82	7.82	2	2,285	0.09%
2020/06/24	8	7.95	0	0.00	7.96	8	2,243	0.36%
2020/06/23	3	8.04	18	8.11	8.37	-15	2,162	-0.69%
2020/06/19	8	7.84	5	7.89	7.73	3	2,072	0.14%
2020/06/18	1	7.82	2	7.85	7.84	-1	2,045	-0.05%
2020/06/17	0	0.00	4	7.94	7.89	-4	2,033	-0.20%
2020/06/16	3	7.98	6	8.01	7.99	-3	2,014	-0.15%
2020/06/15	3	8.02	1	8.11	8.10	2	1,981	0.10%
2020/06/12	6	7.19	0	0.00	7.40	6	1,893	0.32%
2020/06/11	8	7.70	3	7.67	7.50	5	1,869	0.27%
2020/06/10	9	7.98	2	7.97	7.90	7	1,823	0.38%
2020/06/09	9	8.24	4	8.35	8.20	5	1,772	0.28%
2020/06/08	8	8.06	10	8.08	8.37	-2	1,724	-0.12%
2020/06/05	27	8.00	3	7.96	8.04	24	1,673	1.43%
2020/06/04	21	8.11	8	8.20	8.19	13	1,633	0.80%
2020/06/03	32	8.16	3	8.02	8.25	29	1,531	1.89%
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/05/28	0	0.00	0	6.16	6.15	0	1,262	0.00%
2020/05/26	1	6.08	1	6.10	6.08	0	1,421	0.00%
2020/05/25	0	0.00	5	6.07	6.10	-5	1,449	-0.35%
2020/05/15	0	6.20	5	6.28	6.22	-5	1,454	-0.34%
2020/05/08	0	0.00	5	6.74	6.65	-5	1,377	-0.36%
2020/05/07	0	0.00	3	6.60	6.55	-3	1,359	-0.22%
2020/05/05	4	6.69	0	0.00	6.69	4	1,340	0.30%
2020/05/04	1	6.52	0	0.00	6.52	1	1,328	0.08%
2020/04/30	6	6.78	1	6.49	6.70	5	1,309	0.38%
2020/04/27	0	6.16	0	0.00	6.19	0	1,305	0.00%
2020/04/23	0	0.00	1	6.11	6.08	-1	1,305	-0.08%
2020/04/22	3	6.00	0	0.00	6.05	3	1,307	0.23%
2020/04/21	1	6.05	1	6.05	6.10	0	1,293	0.00%
2020/04/20	0	0.00	4	6.39	6.37	-4	1,276	-0.31%
2020/04/17	6	6.67	2	6.83	6.53	4	1,265	0.32%
2020/04/16	2	6.49	1	5.91	6.49	1	1,214	0.08%
2020/04/15	1	5.86	0	0.00	5.90	1	1,172	0.09%
2020/04/14	4	5.67	0	0.00	5.65	4	1,150	0.35%
2020/04/13	4	5.59	3	5.55	5.58	1	1,147	0.09%
2020/04/01	0	0.00	1.1	5.08	5.12	-1.1	1,183	-0.09%
2020/03/30	0.2	4.89	0	0.00	4.89	0.2	1,211	0.01%
2020/03/26	5	5.00	0	0.00	5.05	5	1,233	0.41%
2020/03/25	2	4.99	0	0.00	5.01	2	1,344	0.15%
2020/03/23	0.2	4.10	3	4.21	4.15	-2.8	1,399	-0.20%
2020/03/20	2.2	4.35	0	0.00	4.37	2.2	1,462	0.15%
2020/03/19	0	0.00	3	4.14	4.14	-3	1,454	-0.21%
2020/03/18	2.2	4.69	0	0.00	4.59	2.2	1,444	0.15%
2020/03/17	0	0.00	5	4.64	4.64	-5	1,449	-0.34%
2020/03/16	0	0.00	1	5.10	5.01	-1	1,467	-0.07%
2020/03/12	3	5.69	0	0.00	5.55	3	1,487	0.20%
2020/03/10	0	0.00	2	5.50	6.25	-2	1,484	-0.13%
2020/03/09	0.1	5.72	0	0.00	5.74	0.1	1,484	0.01%
2020/03/05	5	6.58	0	0.00	6.57	5	1,445	0.35%
2020/03/04	1	6.62	0	0.00	6.57	1	1,436	0.07%
2020/03/03	0.2	6.71	0	0.00	6.75	0.2	1,419	0.01%
2020/02/27	5	7.04	0	0.00	7.06	5	1,355	0.37%
2020/02/25	2	8.28	0	0.00	8.28	2	1,221	0.16%
2020/02/24	2	9.20	1	9.23	9.20	1	1,171	0.09%
2020/02/21	0	0.00	1	9.31	9.30	-1	1,173	-0.09%
2020/02/10	0	0.00	3	9.08	9.08	-3	1,178	-0.25%
2020/02/04	0	0.00	1	9.20	9.20	-1	1,184	-0.08%
2020/02/03	1	8.87	0	0.00	8.90	1	1,187	0.08%
2020/01/31	2	9.09	0	0.00	9.31	2	1,172	0.17%
2020/01/06	0	0.00	1	10.60	10.50	-1	1,187	-0.08%
2019/12/30	2	10.90	6	11.00	10.90	-4	1,141	-0.35%
2019/12/23	2	10.85	0	0.00	10.70	2	1,024	0.20%
2019/12/20	0	0.00	2	11.00	10.85	-2	992	-0.20%
2019/12/17	0	0.00	1	10.65	10.40	-1	782	-0.13%
2019/12/04	0	0.00	1	9.74	9.57	-1	641	-0.16%
2019/11/28	5	9.37	0	0.00	9.37	5	648	0.77%
2019/11/25	1	8.81	0	0.00	8.84	1	616	0.16%
2019/11/22	1	8.99	0	0.00	8.98	1	605	0.17%
2019/11/21	1	9.12	0	0.00	9.07	1	592	0.17%
2019/11/13	0	9.17	0	0.00	9.17	0	581	0.00%
2019/11/11	1	9.25	0	0.00	9.26	1	581	0.17%
2019/11/07	0	0.00	2	9.41	9.42	-2	580	-0.34%
2019/11/01	0	0.00	1	9.39	9.40	-1	583	-0.17%
2019/10/31	0	0.00	5	9.49	9.50	-5	585	-0.85%
2019/10/28	0	0.00	10	9.63	9.50	-10	569	-1.75%
2019/10/22	0	0.00	2	10.10	10.00	-2	680	-0.29%
2019/10/17	0	0.00	2	10.10	10.00	-2	718	-0.28%
2019/10/15	2	10.25	0	0.00	10.15	2	716	0.28%
2019/08/29	1	10.80	0	0.00	10.70	1	879	0.11%
2019/08/16	0	0.00	2	10.50	10.70	-2	1,207	-0.17%
2019/08/07	0	0.00	5	10.75	10.65	-5	1,304	-0.38%
2019/07/30	0	0.00	5	11.30	11.15	-5	1,302	-0.38%
2019/07/25	2	11.85	0	0.00	11.80	2	1,249	0.16%
2019/07/24	0	0.00	1	11.30	11.60	-1	1,163	-0.09%
2019/07/19	0	0.00	3	11.35	11.35	-3	1,120	-0.27%
2019/07/01	0	0.00	1	10.80	10.85	-1	1,094	-0.09%
2019/06/28	1	11.15	0	0.00	11.10	1	1,084	0.09%
2019/06/24	2	10.55	0	0.00	10.55	2	1,063	0.19%
2019/06/19	0	0.00	2	10.60	10.60	-2	1,065	-0.19%
2019/06/17	3	10.40	0	0.00	10.40	3	1,065	0.28%
2019/06/11	0	0.00	10	10.88	10.80	-10	1,067	-0.94%
2019/06/10	1	11.45	0	0.00	11.35	1	1,041	0.10%
2019/06/06	0	0.00	2	11.45	11.25	-2	1,035	-0.19%
2019/06/05	1	11.45	0	0.00	11.45	1	1,031	0.10%
2019/06/04	3	11.57	0	0.00	11.50	3	1,014	0.30%
2019/06/03	27	11.74	1	11.60	11.85	26	996	2.61%
2019/05/31	0	0.00	9	11.45	11.45	-9	921	-0.98%
2019/05/27	2	10.85	0	0.00	10.70	2	896	0.22%
2019/05/24	5	10.80	5	11.00	11.05	0	913	0.00%
2019/05/23	0	0.00	2	11.10	11.05	-2	991	-0.20%
2019/05/22	2	11.00	0	0.00	11.00	2	908	0.22%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/09	0	0.00	4	9.16	9.17	-4	808	-0.49%
2019/05/08	2	9.62	0	0.00	9.57	2	797	0.25%
2019/04/24	7	10.00	1	10.05	10.05	6	770	0.78%
2019/04/22	2	10.30	0	0.00	10.10	2	760	0.26%
2019/04/19	2	10.10	0	0.00	10.20	2	757	0.26%
2019/04/17	0	0.00	1	10.25	10.60	-1	731	-0.14%
2019/04/15	0	0.00	1	9.99	9.99	-1	688	-0.15%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/09	1	10.35	2	10.35	10.35	-1	667	-0.15%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	1	9.99	0	0.00	10.00	1	653	0.15%
2019/03/29	0	0.00	30	10.10	10.10	-30	641	-4.67%
2019/03/25	1	10.25	0	0.00	10.25	1	738	0.14%
2019/03/20	1	10.55	0	0.00	10.60	1	778	0.13%
2019/03/18	1	10.50	0	0.00	10.50	1	782	0.13%
2019/03/14	0	0.00	1	11.00	10.75	-1	764	-0.13%
2019/03/13	5	10.95	2	10.90	10.90	3	766	0.39%
2019/03/12	1	10.95	0	0.00	10.90	1	766	0.13%
2019/03/07	5	10.87	0	0.00	10.70	5	765	0.65%
2019/03/06	3	11.05	5	11.20	11.00	-2	764	-0.26%
2019/03/04	5	10.80	18	10.75	10.80	-13	746	-1.74%
2019/02/27	0	0.00	20	10.95	11.00	-20	736	-2.72%
2019/02/25	0	0.00	11	11.13	11.00	-11	706	-1.56%
2019/02/22	25	11.29	3	11.48	11.40	22	666	3.30%
2019/02/21	0	0.00	24	10.55	10.55	-24	550	-4.36%
2019/02/14	0	0.00	12	9.56	9.64	-12	507	-2.36%
2019/02/13	0	0.00	0.5	9.15	9.20	-0.5	493	-0.10%
2019/01/22	2	9.32	0	0.00	9.31	2	500	0.40%
2019/01/16	2	9.12	0	0.00	9.11	2	546	0.37%
2019/01/11	4	9.36	0	0.00	9.36	4	546	0.73%
2019/01/09	5	9.59	0	0.00	9.58	5	549	0.91%
2019/01/08	5	9.49	0	0.00	9.52	5	550	0.91%
2019/01/07	3	9.63	0	0.00	9.41	3	553	0.54%
2019/01/04	2	9.40	0	0.00	9.47	2	557	0.36%
2019/01/02	2	9.90	0	0.00	9.90	2	576	0.35%
2018/12/21	2	10.10	1	10.15	10.10	1	574	0.17%
2018/12/13	1	9.59	0	0.00	9.58	1	441	0.23%
2018/12/07	0	0.00	2	9.07	9.08	-2	452	-0.44%
2018/12/06	1	8.90	0	0.00	8.90	1	456	0.22%
2018/12/04	0	0.00	1	9.35	9.32	-1	475	-0.21%
2018/11/29	1	9.50	0	0.00	9.37	1	488	0.20%
2018/11/15	0	0.00	2	8.60	8.61	-2	520	-0.38%
2018/11/05	1	8.98	0	0.00	8.78	1	651	0.15%
2018/10/30	1	8.06	0	0.00	8.15	1	681	0.15%
2018/10/24	1	8.95	0	0.00	8.81	1	766	0.13%
2018/10/19	0	0.00	1	9.30	9.30	-1	766	-0.13%
2018/10/16	1	9.96	5	9.93	9.82	-4	787	-0.51%
2018/10/15	0	0.00	1	9.88	9.85	-1	807	-0.12%
2018/10/09	1	10.80	0	0.00	10.75	1	861	0.12%
2018/10/05	1	10.90	1	11.20	10.80	0	1,014	0.00%
2018/09/27	1	11.50	0	0.00	11.45	1	1,040	0.10%
2018/09/26	3	11.50	0	0.00	11.55	3	1,052	0.29%
2018/09/25	3	11.55	0	0.00	11.45	3	1,061	0.28%
2018/09/19	1	11.30	1	11.45	11.45	0	1,066	0.00%
2018/09/12	0	0.00	1	11.30	11.30	-1	1,123	-0.09%
2018/09/11	1	11.60	0	0.00	11.50	1	1,170	0.09%
2018/09/10	10.5	11.80	0	0.00	11.60	10.5	1,190	0.88%
2018/09/07	1	12.30	10	12.35	12.35	-9	1,221	-0.74%
2018/09/06	1	12.30	2	12.55	12.55	-1	1,217	-0.08%
2018/09/05	30	12.27	0	0.00	12.25	30	1,231	2.44%
2018/09/03	0	0.00	4	12.20	12.20	-4	1,302	-0.31%
2018/08/28	0	0.00	1	12.50	12.35	-1	1,487	-0.07%
2018/08/23	3	12.35	0	0.00	12.30	3	1,753	0.17%
2018/08/22	1	12.35	0	0.00	12.30	1	1,934	0.05%
2018/08/21	1	12.35	1	12.40	12.30	0	2,321	0.00%
2018/08/20	0	0.00	1	12.50	12.25	-1	2,472	-0.04%
2018/08/17	5	12.40	0	0.00	12.25	5	2,564	0.19%
2018/08/16	0	0.00	1	12.50	12.50	-1	2,570	-0.04%
2018/08/15	3	12.17	5	12.35	12.30	-2	2,602	-0.08%
2018/08/14	1	12.30	0	0.00	12.55	1	2,643	0.04%
2018/08/10	3	13.18	0	0.00	12.90	3	2,604	0.12%
2018/08/08	7	13.81	0	0.00	13.60	7	2,603	0.27%
2018/08/07	1	13.85	8	14.04	13.90	-7	2,608	-0.27%
2018/08/03	3	13.87	5	13.90	13.80	-2	2,614	-0.08%
2018/08/02	19	14.32	3	14.00	13.90	16	2,625	0.61%
2018/08/01	10	14.15	3	14.17	14.35	7	2,596	0.27%
2018/07/30	1	13.50	5	13.60	13.30	-4	2,560	-0.16%
2018/07/27	4	13.73	0	0.00	13.70	4	2,554	0.16%
2018/07/26	1	13.60	0	0.00	13.60	1	2,549	0.04%
2018/07/25	0	0.00	2	13.95	13.95	-2	2,543	-0.08%
2018/07/24	0	0.00	5	13.55	13.85	-5	2,533	-0.20%
2018/07/19	8	14.08	3	14.20	13.90	5	2,515	0.20%
2018/07/18	1	14.20	5	14.09	14.05	-4	2,508	-0.16%
2018/07/17	10	14.09	5	14.26	14.00	5	2,504	0.20%
2018/07/16	11	14.53	7	14.57	14.60	4	2,467	0.16%
2018/07/13	3	13.03	2	13.45	13.45	1	2,337	0.04%
2018/07/12	3	12.15	3	12.25	12.25	0	2,322	0.00%
2018/07/11	3	12.28	0	0.00	12.20	3	2,330	0.13%
2018/07/10	2	12.30	2	12.30	12.20	0	2,333	0.00%
2018/07/09	2	12.13	2	12.35	12.45	0	2,343	0.00%
2018/07/05	0	12.30	0	0.00	12.35	0	2,339	0.00%
2018/07/04	11	12.74	0	0.00	12.65	11	2,348	0.47%
2018/07/02	0	0.00	6	13.43	13.20	-6	2,338	-0.26%
2018/06/27	2	13.35	1	13.15	13.15	1	2,352	0.04%
2018/06/26	1	12.90	3	12.75	13.05	-2	2,357	-0.08%
2018/06/25	3	13.10	2	13.15	13.10	1	2,345	0.04%
2018/06/21	5	13.77	2	13.70	13.60	3	2,346	0.13%
2018/06/20	5	13.62	1	13.65	13.60	4	2,352	0.17%
2018/06/19	0	0.00	7	14.49	14.30	-7	2,312	-0.30%
2018/06/15	5	14.80	0	0.00	14.80	5	2,293	0.22%
2018/06/14	3	14.25	7	14.26	14.15	-4	2,251	-0.18%
2018/06/13	1	14.05	0	0.00	14.00	1	2,246	0.04%
2018/06/12	21	14.60	1	14.20	14.20	20	2,234	0.89%
2018/06/11	1	14.15	10	14.20	14.10	-9	2,217	-0.41%
2018/06/08	2	14.60	0	0.00	14.60	2	2,191	0.09%
2018/06/07	9	14.87	10	14.95	14.80	-1	2,186	-0.05%
2018/06/06	0	0.00	3	15.02	15.10	-3	2,157	-0.14%
2018/06/05	2	14.50	3	14.68	14.70	-1	2,088	-0.05%
2018/06/04	1	14.80	0	0.00	14.70	1	2,062	0.05%
2018/06/01	7	14.34	2	14.20	14.30	5	2,029	0.25%
2018/05/31	32	14.91	0	0.00	14.70	32	1,961	1.63%
2018/05/30	21	14.93	2	14.98	15.35	19	1,847	1.03%
2018/05/29	23	15.18	6	15.26	15.70	17	1,679	1.01%
2018/05/28	1	13.20	0	0.00	14.30	1	1,306	0.08%
2018/05/25	0	0.00	1	13.15	13.05	-1	1,166	-0.09%
2018/05/24	0	0.00	108	12.15	12.20	-108	1,082	-9.98%	大賣/鉅額交易
2018/05/22	0	0.00	8	12.64	12.65	-8	1,056	-0.76%
2018/05/21	0	0.00	2	11.75	11.60	-2	1,016	-0.20%
2018/05/18	5	11.50	0	0.00	11.50	5	1,036	0.48%
2018/05/17	0	0.00	1	11.60	11.60	-1	1,054	-0.09%
2018/05/15	0	0.00	1	11.35	11.55	-1	1,050	-0.10%
2018/05/14	2	11.53	1	11.55	11.40	1	1,110	0.09%
2018/05/10	0	0.00	1	11.65	11.60	-1	1,137	-0.09%
2018/05/04	1	10.90	0	0.00	10.75	1	1,281	0.08%
2018/04/30	1	10.75	0	0.00	10.90	1	1,382	0.07%
2018/04/27	2	10.78	0	0.00	10.75	2	1,489	0.13%
2018/04/26	0	0.00	3	11.18	10.75	-3	1,575	-0.19%
2018/04/24	3	10.98	0	0.00	11.00	3	1,631	0.18%
2018/04/20	0	0.00	1	11.50	11.50	-1	1,725	-0.06%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/18	1	11.40	0	0.00	11.65	1	1,756	0.06%
2018/04/17	2	11.80	5	11.60	11.40	-3	1,764	-0.17%
2018/04/16	5	11.80	0	0.00	11.80	5	1,784	0.28%
2018/04/13	72	11.95	0	0.00	12.05	72	1,821	3.95%
2018/04/12	30	11.80	1	11.90	11.90	29	1,888	1.54%
2018/04/11	4	11.86	0	0.00	11.75	4	1,974	0.20%
2018/04/10	0	0.00	1	11.75	11.80	-1	2,199	-0.05%
2018/04/09	0	0.00	2	11.80	11.80	-2	2,226	-0.09%
2018/04/02	2	11.85	0	0.00	11.90	2	2,296	0.09%
2018/03/30	2	12.00	0	0.00	11.95	2	2,678	0.07%
2018/03/29	3	12.10	0	0.00	12.00	3	2,775	0.11%
2018/03/28	7	12.20	0	0.00	12.20	7	2,822	0.25%
2018/03/27	0	0.00	2	12.50	12.35	-2	2,841	-0.07%
2018/03/26	0	0.00	5	12.50	12.45	-5	2,836	-0.18%
2018/03/23	0	0.00	60	12.45	12.40	-60	2,838	-2.11%
2018/03/22	0	0.00	2	12.95	12.90	-2	2,825	-0.07%
2018/03/19	0	0.00	2	12.95	12.95	-2	2,843	-0.07%
2018/03/15	6	13.10	0	0.00	13.10	6	2,871	0.21%
2018/03/14	2	12.95	5	13.15	13.00	-3	2,899	-0.10%
2018/03/13	5	12.85	0	0.00	12.85	5	2,915	0.17%
2018/03/12	0	0.00	1	12.85	12.80	-1	2,938	-0.03%
2018/03/07	0	0.00	5	13.20	12.90	-5	3,024	-0.17%
2018/03/06	5	13.15	0	0.00	13.15	5	3,052	0.16%
2018/03/05	0	0.00	1	13.05	13.05	-1	3,113	-0.03%
2018/03/01	1	13.30	1	13.30	13.35	0	3,324	0.00%
2018/02/23	1	13.80	5	13.95	13.75	-4	3,459	-0.12%
2018/02/21	5	13.60	0	0.00	13.60	5	3,549	0.14%
2018/02/12	2	13.30	1	13.25	13.20	1	3,570	0.03%
2018/02/06	4	13.94	3	13.68	13.60	1	3,657	0.03%
2018/01/30	2	15.70	0	0.00	15.70	2	3,919	0.05%
2018/01/29	0	0.00	1	16.00	16.15	-1	3,953	-0.03%
2018/01/26	6	15.68	4	15.55	15.55	2	3,923	0.05%
2018/01/25	0	0.00	2	15.48	15.30	-2	3,954	-0.05%
2018/01/24	7	15.44	0	0.00	15.45	7	4,103	0.17%
2018/01/23	4	16.06	3	15.88	15.85	1	4,214	0.02%
2018/01/22	2	14.80	12	15.78	15.90	-10	4,257	-0.23%
2018/01/19	4	15.29	9	15.51	15.20	-5	4,505	-0.11%
2018/01/18	2	15.63	0	0.00	15.55	2	4,836	0.04%
2018/01/17	14	15.77	0	0.00	15.75	14	4,940	0.28%
2018/01/16	2	16.18	6	15.82	15.95	-4	4,929	-0.08%
2018/01/15	2	15.40	7	15.45	15.40	-5	4,882	-0.10%
2018/01/12	0	0.00	6	15.35	15.35	-6	4,914	-0.12%
2018/01/10	6	15.30	18	15.18	15.15	-12	5,052	-0.24%
2018/01/09	6	15.55	7	15.35	15.35	-1	5,136	-0.02%
2018/01/08	15	15.85	20	15.52	15.50	-5	5,334	-0.09%
2018/01/05	57	16.39	5.5	16.10	16.10	51.5	5,345	0.96%
2018/01/04	41	16.46	36	16.16	16.80	5	5,258	0.10%
2018/01/03	3	15.45	5	15.50	15.50	-2	5,045	-0.04%
2018/01/02	12	15.62	7	15.55	15.45	5	5,017	0.10%