鈺創 (5351)-凱基-中港券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197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(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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/20	35.2	50.41	7.1	49.57	49.45	28.1	5,953	0.47%
2024/05/17	28.2	49.93	21	50.00	49.85	7.2	6,073	0.12%
2024/05/16	20.2	50.12	35.4	50.54	50.90	-15.2	5,997	-0.25%
2024/05/15	0.5	47.66	0	0.00	47.75	0.5	5,717	0.01%
2024/05/13	0	45.25	1	45.60	45.60	-1	5,841	-0.02%
2024/05/10	4	44.43	0	0.00	45.35	4	5,894	0.07%
2024/05/09	24	45.19	1	45.00	44.50	23	5,900	0.39%
2024/05/08	0	0.00	3	48.00	48.05	-3	5,798	-0.05%
2024/05/07	1.1	47.80	11	48.84	48.00	-9.9	5,832	-0.17%
2024/05/06	0	0.00	2	48.30	48.30	-2	5,826	-0.03%
2024/05/03	0	47.85	0.2	48.36	47.60	-0.2	5,841	0.00%
2024/05/02	1	48.00	0	0.00	47.80	1	5,913	0.02%
2024/04/30	4	48.34	0	0.00	47.90	4	5,986	0.07%
2024/04/29	10	47.85	8	47.70	48.55	2	6,094	0.03%
2024/04/26	20	47.53	5	47.52	47.45	15	6,198	0.24%
2024/04/25	11	47.71	0	0.00	47.55	11	6,268	0.18%
2024/04/24	16	48.69	11.2	48.28	48.20	4.8	6,378	0.08%
2024/04/23	13.2	47.03	3	47.38	47.00	10.2	6,497	0.16%
2024/04/22	7	45.04	0	0.00	44.05	7	6,937	0.10%
2024/04/19	18	45.98	0	0.00	45.50	18	7,481	0.24%
2024/04/18	4	48.20	4	48.20	48.20	0	7,501	0.00%
2024/04/17	1	48.40	1	48.70	48.50	0	7,725	0.00%
2024/04/16	5	48.45	0	0.00	47.60	5	7,773	0.06%
2024/04/15	5.1	50.96	0.4	51.60	50.20	4.7	7,719	0.06%
2024/04/12	27.3	54.62	27	52.81	53.00	0.3	7,663	0.00%
2024/04/11	1	53.00	2	52.70	52.40	-1	7,305	-0.01%
2024/04/10	3	53.06	5.9	53.12	52.50	-2.9	7,296	-0.04%
2024/04/09	1.1	52.17	1	52.30	52.40	0.1	7,184	0.00%
2024/04/08	0.1	51.73	1	52.20	51.80	-0.9	7,232	-0.01%
2024/04/03	10.1	52.79	11	52.42	52.10	-0.9	7,337	-0.01%
2024/04/02	1.3	52.95	0	0.00	52.80	1.3	7,671	0.02%
2024/04/01	25	52.82	23	53.14	52.90	2	7,783	0.03%
2024/03/29	0	50.80	0	0.00	50.80	0	7,734	0.00%
2024/03/28	2	51.70	0	0.00	50.90	2	7,748	0.03%
2024/03/27	11	52.18	9.1	51.90	52.00	2	7,800	0.02%
2024/03/26	4	51.75	11	51.75	52.00	-7	7,791	-0.09%
2024/03/25	4	51.43	9.1	51.52	51.70	-5.1	7,732	-0.07%
2024/03/22	0	0.00	19	50.71	50.40	-19	7,963	-0.24%
2024/03/21	19	50.39	9	50.10	50.50	10	8,142	0.12%
2024/03/20	7.3	49.87	0.2	50.20	50.20	7.1	8,284	0.09%
2024/03/18	0	0.00	0	48.60	48.60	0	8,724	0.00%
2024/03/15	3	48.55	0	0.00	48.45	3	8,966	0.03%
2024/03/14	3	49.83	0	0.00	49.35	3	9,565	0.03%
2024/03/13	0	49.90	0	0.00	49.05	0	10,178	0.00%
2024/03/12	6	50.90	3.2	51.10	51.00	2.8	10,233	0.03%
2024/03/11	2	49.96	2	50.90	51.00	0	10,345	0.00%
2024/03/08	1	50.26	0	0.00	49.00	1	10,442	0.01%
2024/03/07	13	50.08	101	50.01	49.50	-88	10,625	-0.83%	大賣/
2024/03/06	5.6	50.81	1	51.10	50.60	4.6	10,930	0.04%
2024/03/05	3.3	51.54	4	52.80	51.40	-0.7	11,163	-0.01%
2024/03/04	9.1	53.46	6	53.23	52.70	3.1	11,588	0.03%
2024/03/01	3.1	53.30	2	54.10	52.80	1	12,189	0.01%
2024/02/29	14.1	53.52	3	54.33	53.80	11.1	12,476	0.09%
2024/02/27	12.4	54.01	11	53.81	54.00	1.4	13,345	0.01%
2024/02/26	5	52.34	13	52.15	53.50	-8	14,202	-0.06%
2024/02/23	3.1	52.91	1	51.40	51.30	2.1	14,639	0.01%
2024/02/22	2.1	53.06	6	52.75	52.10	-3.9	15,525	-0.03%
2024/02/21	5	52.60	5	52.50	52.30	0	15,791	0.00%
2024/02/20	13.1	53.14	5.3	53.00	52.60	7.8	15,766	0.05%
2024/02/19	5	51.20	1	50.60	51.30	4	15,552	0.03%
2024/02/16	6.1	50.46	4	50.92	50.80	2	15,717	0.01%
2024/02/15	0	0.00	4.2	48.42	48.55	-4.2	15,673	-0.03%
2024/02/05	7.3	48.45	4	48.09	48.00	3.3	15,706	0.02%
2024/02/02	14	50.56	0	0.00	50.30	14	15,581	0.09%
2024/02/01	3	50.77	4	50.75	50.80	-1	15,532	-0.01%
2024/01/31	2	51.25	8	51.19	51.20	-6	15,580	-0.04%
2024/01/30	0	0.00	5.1	52.18	51.30	-5.1	15,725	-0.03%
2024/01/29	7	51.77	1	51.70	51.90	6	15,783	0.04%
2024/01/26	0	0.00	14	51.66	51.30	-14	15,783	-0.09%
2024/01/25	11	51.56	17	52.48	51.50	-6	15,778	-0.04%
2024/01/24	17	53.31	14.1	53.10	52.60	3	15,725	0.02%
2024/01/23	16	54.16	1	53.70	53.70	15	15,682	0.10%
2024/01/22	15.1	53.47	3	53.57	54.20	12.1	15,614	0.08%
2024/01/19	2.1	52.30	9	53.01	52.20	-7	15,520	-0.04%
2024/01/18	2	53.20	3	52.70	52.40	-1	15,507	-0.01%
2024/01/17	5	53.82	5	53.46	53.50	0	15,608	0.00%
2024/01/16	19.2	55.78	49	55.18	54.30	-29.8	15,416	-0.19%
2024/01/15	34	55.15	15.1	55.74	57.20	18.9	14,896	0.13%
2024/01/12	3	53.33	10	52.88	52.90	-7	14,331	-0.05%
2024/01/11	8	53.24	17	53.21	53.20	-9	14,254	-0.06%
2024/01/10	3	51.37	2	51.90	52.00	1	14,077	0.01%
2024/01/09	3	50.80	14	51.32	51.20	-11	14,025	-0.08%
2024/01/08	18	52.06	5	51.98	51.60	13	13,983	0.09%
2024/01/05	2	51.20	0.4	51.40	51.70	1.6	13,948	0.01%
2024/01/04	1	51.00	0	0.00	50.60	1	13,983	0.01%
2024/01/03	6	51.80	6	51.63	51.20	0	14,039	0.00%
2024/01/02	2	52.90	6	53.30	52.50	-4	14,051	-0.03%
2023/12/29	20	53.98	20	54.09	54.00	0	13,970	0.00%
2023/12/28	46	54.18	17	53.69	53.80	29	13,852	0.21%
2023/12/27	10	53.04	22	52.93	53.20	-12	13,525	-0.09%
2023/12/26	11	51.85	3	51.67	51.60	8	13,390	0.06%
2023/12/25	0	0.00	0	50.90	50.80	0	13,279	0.00%
2023/12/22	17	51.38	15	51.48	51.10	2	13,230	0.01%
2023/12/21	0	0.00	0	50.90	50.70	0	13,182	0.00%
2023/12/20	1	51.80	4.4	51.41	51.00	-3.4	13,115	-0.03%
2023/12/19	51	50.96	19	52.52	51.00	32	13,050	0.25%
2023/12/18	1	53.90	19	52.57	53.50	-18	12,753	-0.14%
2023/12/15	15	53.74	5	52.60	52.50	10	12,512	0.08%
2023/12/14	27	53.77	22	54.12	53.20	5	12,311	0.04%
2023/12/13	3	53.43	3	53.20	53.60	0	11,917	0.00%
2023/12/12	1.1	54.85	1.1	53.48	53.30	0	11,899	0.00%
2023/12/11	120.1	55.15	39	54.92	53.90	81	11,702	0.69%	大買/
2023/12/08	33.3	53.25	16	54.02	53.80	17.3	11,084	0.16%
2023/12/07	13	49.91	24	50.49	49.80	-11	10,438	-0.11%
2023/12/06	7	51.16	2.1	50.97	51.00	4.9	10,354	0.05%
2023/12/05	2	50.55	0	0.00	50.00	2	10,287	0.02%
2023/12/04	25	51.59	19.1	51.16	51.10	5.9	10,257	0.06%
2023/12/01	27	52.94	20	53.94	52.80	7	10,127	0.07%
2023/11/30	3	53.57	2	53.00	53.10	1	9,951	0.01%
2023/11/29	20	52.60	13	52.28	53.80	7	9,716	0.07%
2023/11/28	10.1	52.26	24.4	53.09	52.60	-14.4	9,245	-0.16%
2023/11/27	9	51.20	19	50.82	50.40	-10	8,622	-0.12%
2023/11/24	64.3	54.48	51.3	54.67	53.50	13	8,249	0.16%
2023/11/22	11	49.75	23.3	49.93	50.20	-12.3	5,951	-0.21%
2023/11/21	50	50.48	84.3	49.31	48.20	-34.3	5,352	-0.64%
2023/11/20	4	46.36	31.1	47.08	47.95	-27.1	4,382	-0.62%
2023/11/17	5	43.69	0	0.00	43.60	5	4,030	0.12%
2023/11/16	0	0.00	4	43.86	43.50	-4	3,995	-0.10%
2023/11/15	0.5	44.00	34	44.48	43.95	-33.5	3,944	-0.85%
2023/11/14	1	43.85	4	43.90	43.95	-3	3,733	-0.08%
2023/11/13	11	43.88	4	43.24	44.00	7	3,665	0.19%
2023/11/10	4	42.74	4	42.79	42.45	0	3,600	0.00%
2023/11/09	5	42.43	0	0.00	42.60	5	3,570	0.14%
2023/11/08	11	42.96	10	43.01	42.90	1	3,588	0.03%
2023/11/07	5	43.95	6	43.89	43.95	-1	3,510	-0.03%
2023/11/06	41	43.76	5.2	43.38	43.60	35.9	3,345	1.07%
2023/11/03	0.1	41.90	0	0.00	41.70	0.1	3,265	0.00%
2023/11/02	0.1	42.30	27	42.26	42.15	-27	3,269	-0.82%
2023/11/01	1	41.35	1	41.60	41.40	0	3,258	0.00%
2023/10/31	1	42.70	0	41.10	40.80	1	3,246	0.03%
2023/10/30	2	42.20	0	0.00	42.30	2	3,253	0.06%
2023/10/27	1	41.40	0	0.00	41.25	1	3,223	0.03%
2023/10/26	8	42.71	7.1	42.74	41.80	0.9	3,250	0.03%
2023/10/25	14	44.02	6	43.88	43.85	8	3,251	0.25%
2023/10/24	5	41.04	0	0.00	41.10	5	3,342	0.15%
2023/10/23	0	0.00	4	40.98	41.15	-4	3,448	-0.12%
2023/10/20	1	40.50	1	40.40	41.25	0	3,501	0.00%
2023/10/18	3	42.68	3	42.95	42.20	0	3,518	0.00%
2023/10/16	0	42.65	0	0.00	42.10	0	3,665	0.00%
2023/10/13	1	43.65	2	43.43	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	3	43.80	43.75	-3	3,758	-0.08%
2023/10/11	4	43.63	4	42.46	42.05	0	3,735	0.00%
2023/10/06	2	43.20	0	41.45	43.45	2	3,671	0.05%
2023/10/04	2	41.73	0	0.00	41.55	2	3,606	0.06%
2023/10/03	4	42.59	0	0.00	42.05	4	3,598	0.11%
2023/10/02	7	41.61	0	0.00	41.60	7	3,557	0.20%
2023/09/28	1	41.00	6	40.35	40.05	-5	3,522	-0.14%
2023/09/27	1	39.70	1	39.60	39.80	0	3,515	0.00%
2023/09/26	2	40.75	0	0.00	40.00	2	3,531	0.06%
2023/09/25	0	0.00	1	42.40	41.85	-1	3,493	-0.03%
2023/09/22	5	41.85	0	0.00	42.00	5	3,505	0.14%
2023/09/21	1	42.65	2	42.30	41.90	-1	3,526	-0.03%
2023/09/20	0	0.00	2	42.50	42.40	-2	3,521	-0.06%
2023/09/19	1	42.80	1	43.20	42.65	0	3,549	0.00%
2023/09/18	1	43.80	4	43.56	43.15	-3	3,554	-0.08%
2023/09/15	7	43.72	15	43.78	43.95	-8	3,572	-0.22%
2023/09/14	4	43.09	0.3	42.56	43.25	3.7	3,515	0.11%
2023/09/13	0	0.00	2	41.63	41.50	-2	3,505	-0.06%
2023/09/12	1	42.00	0	0.00	42.00	1	3,582	0.03%
2023/09/11	4	42.21	1.5	42.08	41.80	2.5	3,617	0.07%
2023/09/08	2	43.40	1	43.10	42.35	1	3,684	0.03%
2023/09/07	3.5	43.95	3	44.60	44.10	0.5	3,710	0.01%
2023/09/06	4	44.11	7	44.15	43.50	-3	3,614	-0.08%
2023/09/05	20	44.33	28	43.88	43.40	-8	3,523	-0.23%
2023/09/01	3	41.25	0	0.00	41.15	3	3,293	0.09%
2023/08/31	3	42.38	1	41.60	41.35	2	3,266	0.06%
2023/08/30	2.1	40.90	3	40.62	40.70	-1	3,207	-0.03%
2023/08/29	1	39.80	0	0.00	39.65	1	3,229	0.03%
2023/08/25	6	39.35	0	0.00	39.00	6	3,489	0.17%
2023/08/22	0.1	39.40	6	38.98	38.90	-6	3,634	-0.16%
2023/08/21	0.1	39.75	0	0.00	39.50	0.1	3,662	0.00%
2023/08/18	0.1	39.70	0	0.00	39.85	0.1	3,675	0.00%
2023/08/17	23	40.20	1	39.70	40.20	22	3,728	0.59%
2023/08/16	2	39.45	0	0.00	39.70	2	3,749	0.05%
2023/08/15	0.1	39.10	0	0.00	39.10	0.1	3,762	0.00%
2023/08/14	20.1	38.20	1	38.35	38.20	19.1	3,789	0.50%
2023/08/10	0	0.00	0	40.25	40.25	0	3,960	0.00%
2023/08/09	1.1	40.82	0.1	40.95	40.90	1	3,957	0.03%
2023/08/08	0.1	41.85	0	0.00	41.60	0.1	3,959	0.00%
2023/08/07	0	41.95	1	41.45	41.95	-1	3,956	-0.02%
2023/08/04	0.1	41.09	0	0.00	40.90	0.1	3,960	0.00%
2023/08/02	0.1	40.95	3	41.72	41.15	-2.9	3,987	-0.07%
2023/08/01	0.1	42.45	0	0.00	42.25	0.1	3,964	0.00%
2023/07/31	10	43.40	11	44.75	42.65	-1	3,998	-0.03%
2023/07/28	0	0.00	43	44.11	44.00	-43	3,989	-1.08%
2023/07/27	14.1	45.01	20	45.24	45.00	-5.9	3,924	-0.15%
2023/07/26	8	43.71	3	43.82	43.70	5	3,610	0.14%
2023/07/25	2	43.80	21	43.70	42.60	-19	3,529	-0.54%
2023/07/24	11	43.08	0	0.00	43.25	11	3,515	0.31%
2023/07/21	0	0.00	6	42.79	42.70	-6	3,497	-0.17%
2023/07/20	10	43.82	10.1	43.53	43.35	-0.1	3,532	0.00%
2023/07/19	3.2	43.04	6	42.87	43.20	-2.8	3,479	-0.08%
2023/07/18	2	41.60	1	41.60	41.50	1	3,366	0.03%
2023/07/17	2	42.73	1	42.50	42.10	1	3,377	0.03%
2023/07/14	0	41.10	2	41.60	42.05	-2	3,321	-0.06%
2023/07/13	0	0.00	2	40.15	40.60	-2	3,311	-0.06%
2023/07/12	0	40.25	2	40.95	40.10	-2	3,328	-0.06%
2023/07/11	0	0.00	8	40.89	40.60	-8	3,377	-0.24%
2023/07/10	23	40.58	0	0.00	40.60	23	3,564	0.65%
2023/07/07	21	40.82	0	0.00	40.90	21	3,764	0.56%
2023/07/06	0	0.00	4	41.90	41.80	-4	3,989	-0.10%
2023/07/05	0	0.00	0.1	42.35	42.00	-0.1	4,029	0.00%
2023/07/03	0	0.00	2	42.53	42.25	-2	4,136	-0.05%
2023/06/30	1	42.25	1	41.85	42.35	0	4,395	0.00%
2023/06/28	0	0.00	1	42.00	41.70	-1	4,534	-0.02%
2023/06/27	0	0.00	1	42.40	41.65	-1	4,594	-0.02%
2023/06/26	1	42.60	4	42.68	42.65	-3	4,655	-0.07%
2023/06/21	20	43.68	4	43.90	43.70	16	4,823	0.33%
2023/06/20	2	44.50	3	44.78	44.55	-1	5,025	-0.02%
2023/06/19	5	44.91	1	45.00	44.45	4	5,051	0.08%
2023/06/16	7	45.95	1	45.40	45.60	6	5,065	0.12%
2023/06/15	3	45.50	13	45.70	45.50	-10	5,010	-0.20%
2023/06/14	3	45.58	0.2	45.60	45.45	2.8	4,990	0.06%
2023/06/13	15	44.89	9.3	44.95	44.95	5.7	4,966	0.11%
2023/06/12	0	0.00	2	43.50	43.40	-2	4,893	-0.04%
2023/06/09	0	0.00	7	44.03	44.20	-7	4,924	-0.14%
2023/06/08	0.2	43.55	2	43.50	43.20	-1.8	4,968	-0.04%
2023/06/07	0	0.00	6	44.00	44.20	-6	5,035	-0.12%
2023/06/06	1	43.80	9	43.67	43.40	-8	5,144	-0.16%
2023/06/05	0	0.00	12	44.71	44.55	-12	5,204	-0.23%
2023/06/02	1	44.10	87	44.08	43.75	-86	5,230	-1.64%
2023/06/01	9	44.35	0	0.00	44.15	9	5,248	0.17%
2023/05/31	15	45.87	3	45.47	45.30	12	5,333	0.22%
2023/05/30	15	44.13	0.2	43.50	43.90	14.8	5,180	0.29%
2023/05/29	21.2	44.13	9	44.22	44.30	12.2	5,156	0.24%
2023/05/26	0	43.00	10	42.30	42.30	-10	5,175	-0.19%
2023/05/25	0	43.35	0	0.00	42.95	0	5,220	0.00%
2023/05/24	0	0.00	10	43.00	42.90	-10	5,232	-0.19%
2023/05/23	5	43.55	0.3	43.10	43.15	4.7	5,274	0.09%
2023/05/19	7.2	42.02	5	42.33	41.70	2.2	5,344	0.04%
2023/05/18	2.1	42.65	0	0.00	42.35	2.1	5,411	0.04%
2023/05/17	7.2	42.50	4	42.91	42.70	3.2	5,412	0.06%
2023/05/16	0	0.00	0	41.05	41.95	0	5,321	0.00%
2023/05/15	15	40.40	5	40.45	40.05	10	5,302	0.19%
2023/05/12	1	39.95	0	0.00	40.95	1	5,382	0.02%
2023/05/11	15	39.90	0	0.00	39.80	15	5,460	0.27%
2023/05/09	1	41.00	0.2	40.29	40.30	0.8	5,652	0.01%
2023/05/08	3	41.00	3	40.80	40.75	0	5,775	0.00%
2023/05/05	0	0.00	1	40.65	40.55	-1	6,488	-0.02%
2023/05/04	25	41.11	12	41.19	41.00	13	6,814	0.19%
2023/05/03	1	42.10	6	42.40	42.05	-5	6,917	-0.07%
2023/05/02	0	0.00	3	43.37	43.25	-3	7,043	-0.04%
2023/04/28	1	43.20	7	43.03	43.05	-6	7,117	-0.08%
2023/04/27	32	41.89	1	41.95	41.85	31	7,096	0.44%
2023/04/26	4	40.50	0	0.00	41.40	4	7,073	0.06%
2023/04/25	0	0.00	0	41.70	41.55	0	7,110	0.00%
2023/04/24	1	43.50	1	43.50	43.55	0	7,090	0.00%
2023/04/21	0	0.00	0	44.45	44.25	0	7,131	0.00%
2023/04/20	2	46.00	6	45.55	45.55	-4	7,194	-0.06%
2023/04/19	5	46.55	0	0.00	46.25	5	7,245	0.07%
2023/04/18	7	46.34	5	46.30	46.25	2	7,313	0.03%
2023/04/17	15.5	46.63	2	46.75	46.55	13.5	7,442	0.18%
2023/04/14	5	47.10	4	46.96	46.75	1	7,485	0.01%
2023/04/13	14	48.24	19	47.60	47.15	-5	7,464	-0.07%
2023/04/12	14	48.65	9	48.66	49.45	5	7,295	0.07%
2023/04/11	14	48.35	3	48.57	48.40	11	7,151	0.15%
2023/04/07	6	47.30	11	47.55	47.25	-5	7,124	-0.07%
2023/03/31	11.1	48.06	17	47.49	47.40	-5.9	7,123	-0.08%
2023/03/30	17	46.77	10.5	46.37	46.60	6.5	6,883	0.09%
2023/03/29	1	45.00	0	0.00	45.30	1	6,775	0.01%
2023/03/28	2	46.55	6.6	45.97	45.00	-4.6	6,792	-0.07%
2023/03/27	18.1	46.97	18	47.04	46.40	0.1	6,758	0.00%
2023/03/24	5	47.10	1	47.15	47.55	4	6,749	0.06%
2023/03/23	9	46.86	8	46.58	47.25	1	6,585	0.02%
2023/03/22	2	45.30	1	44.80	44.60	1	6,383	0.02%
2023/03/21	3	43.95	0	0.00	44.50	3	6,379	0.05%
2023/03/20	1	42.80	0	0.00	43.75	1	6,379	0.02%
2023/03/17	5	42.80	6	42.62	42.40	-1	6,415	-0.02%
2023/03/16	1	42.10	0	0.00	42.20	1	6,449	0.02%
2023/03/15	1	44.00	0	0.00	43.55	1	6,491	0.02%
2023/03/14	1	44.20	1	43.70	43.75	0	6,575	0.00%
2023/03/13	1	44.60	3	44.12	44.80	-2	6,666	-0.03%
2023/03/10	5	45.95	1	46.35	45.50	4	6,818	0.06%
2023/03/09	5	48.30	0	48.60	47.50	5	7,277	0.07%
2023/03/08	1.2	48.63	1	48.40	48.35	0.2	7,514	0.00%
2023/03/07	1	48.20	0.1	48.35	48.35	0.9	7,530	0.01%
2023/03/06	0	0.00	1	48.25	48.10	-1	7,537	-0.01%
2023/03/03	6.1	48.13	1	47.90	48.05	5.1	7,607	0.07%
2023/03/02	2	47.48	0.3	47.10	47.15	1.7	7,653	0.02%
2023/03/01	0	46.80	0	0.00	46.95	0	7,783	0.00%
2023/02/24	2	47.48	1	46.85	47.20	1	8,332	0.01%
2023/02/23	0	0.00	1.2	47.98	48.00	-1.2	8,294	-0.02%
2023/02/21	1	47.70	6	48.00	47.75	-5	8,597	-0.06%
2023/02/20	0	0.00	3	48.30	47.80	-3	8,852	-0.03%
2023/02/17	1	47.40	2	47.48	47.75	-1	8,914	-0.01%
2023/02/16	6	47.35	0	0.00	47.70	6	8,979	0.07%
2023/02/14	0.5	46.70	3	46.62	46.40	-2.5	9,329	-0.03%
2023/02/13	1.1	45.72	1	46.10	45.65	0.1	9,510	0.00%
2023/02/09	1	47.55	0	0.00	47.40	1	10,143	0.01%
2023/02/08	2	48.80	5	48.79	48.25	-3	10,137	-0.03%
2023/02/07	3.1	47.90	0	0.00	48.05	3.1	10,081	0.03%
2023/02/06	4	47.48	2	47.05	48.00	2	10,100	0.02%
2023/02/03	20	48.40	20	48.77	48.00	0	10,088	0.00%
2023/02/02	8	46.83	29.6	46.99	46.95	-21.6	9,773	-0.22%
2023/02/01	5	44.75	5	45.03	44.85	0	9,861	0.00%
2023/01/31	15	43.61	7	44.12	45.10	8	10,004	0.08%
2023/01/30	0	0.00	3.1	43.57	43.55	-3.1	9,899	-0.03%
2023/01/16	0	0.00	4	42.35	41.60	-4	9,901	-0.04%
2023/01/13	5	43.57	4	42.46	42.15	1	9,912	0.01%
2023/01/12	6	43.53	1	42.65	42.65	5	9,879	0.05%
2023/01/11	2	43.43	2.3	43.38	43.40	-0.3	9,875	0.00%
2023/01/10	13	43.40	4.2	43.65	43.20	8.8	9,870	0.09%
2023/01/09	16	43.40	2	43.60	43.10	14	9,794	0.14%
2023/01/06	7	43.01	11	42.94	42.75	-4	9,753	-0.04%
2023/01/05	11	42.84	3	42.52	42.80	8	9,746	0.08%
2023/01/04	2	42.00	5	41.87	41.95	-3	9,646	-0.03%
2023/01/03	6	39.66	6	40.56	40.85	0	9,627	0.00%
2022/12/30	1	40.45	0	0.00	39.50	1	9,640	0.01%
2022/12/29	0	0.00	7	40.29	40.05	-7	9,685	-0.07%
2022/12/28	15	42.02	16	42.62	41.05	-1	9,763	-0.01%
2022/12/27	1	41.75	1	41.50	41.10	0	9,651	0.00%
2022/12/26	2	40.90	4	40.93	40.95	-2	9,696	-0.02%
2022/12/23	1	40.10	7	40.16	40.70	-6	9,735	-0.06%
2022/12/22	1	39.20	0	0.00	39.20	1	9,714	0.01%
2022/12/21	0	0.00	2	39.00	38.80	-2	9,754	-0.02%
2022/12/20	0	0.00	12	40.11	39.00	-12	9,774	-0.12%
2022/12/19	3	40.47	1	40.35	40.55	2	9,824	0.02%
2022/12/16	1	40.00	2	40.13	40.10	-1	9,835	-0.01%
2022/12/14	5.2	41.55	0	0.00	41.95	5.2	9,811	0.05%
2022/12/13	1	42.14	1	41.35	41.20	0	9,820	0.00%
2022/12/12	2	41.85	87	41.98	41.70	-85	9,859	-0.86%
2022/12/09	4	43.88	1	44.30	42.70	3	9,860	0.03%
2022/12/08	6.1	42.98	0	0.00	43.55	6.1	9,829	0.06%
2022/12/07	2.3	43.17	5	42.90	42.80	-2.7	9,854	-0.03%
2022/12/06	2	44.58	32	45.38	44.75	-30	9,804	-0.31%
2022/12/05	11	46.82	1.4	46.53	46.50	9.7	9,717	0.10%
2022/12/02	6	46.22	10	46.23	46.25	-4	9,591	-0.04%
2022/12/01	81.6	46.35	35.1	46.51	45.20	46.4	9,427	0.49%
2022/11/30	18	45.56	6.2	44.39	45.30	11.8	8,980	0.13%
2022/11/29	2.2	43.44	14	43.49	43.55	-11.8	8,727	-0.14%
2022/11/28	0	0.00	2	42.65	42.70	-2	8,702	-0.02%
2022/11/25	26	43.28	33	43.48	42.90	-7	8,669	-0.08%
2022/11/24	5	43.09	28	42.30	43.90	-23	8,568	-0.27%
2022/11/23	4	42.13	1	42.25	42.25	3	8,440	0.04%
2022/11/22	48	42.25	58	42.27	41.65	-10	8,306	-0.12%
2022/11/21	5	40.55	1	40.35	40.45	4	7,793	0.05%
2022/11/18	18	41.25	23.1	41.07	40.60	-5.1	7,794	-0.06%
2022/11/17	4	40.59	22	40.76	40.40	-18	7,570	-0.24%
2022/11/16	55	40.57	49.1	40.41	40.60	5.9	7,472	0.08%
2022/11/15	1	38.50	14	38.75	39.15	-13	7,217	-0.18%
2022/11/14	5	39.61	22	39.52	39.45	-17	7,152	-0.24%
2022/11/11	14	41.22	2.1	40.32	38.95	12	7,086	0.17%
2022/11/10	8	39.10	12.1	38.92	38.90	-4.1	6,848	-0.06%
2022/11/09	16.1	37.95	28.1	38.49	38.80	-12	6,755	-0.18%
2022/11/08	51.1	38.84	38	39.69	37.55	13.1	6,709	0.20%
2022/11/07	9	36.14	15.1	36.53	38.25	-6.1	6,292	-0.10%
2022/11/04	5	34.70	6	34.84	34.80	-1	6,173	-0.02%
2022/11/03	7	34.86	8	34.99	34.85	-1	6,121	-0.02%
2022/11/02	14	34.81	13	35.16	34.75	1	6,078	0.02%
2022/11/01	31	34.72	18	34.83	34.50	13	6,018	0.22%
2022/10/31	68	34.70	60	34.66	34.80	8	5,902	0.13%
2022/10/28	11.2	33.70	13	33.89	33.95	-1.8	5,566	-0.03%
2022/10/27	15	32.46	34.2	31.70	32.40	-19.2	5,176	-0.37%
2022/10/26	15	30.73	5	31.20	30.40	10	4,961	0.20%
2022/10/25	20	31.54	12	31.96	31.25	8	4,968	0.16%
2022/10/24	8.8	31.90	22	31.99	31.85	-13.3	4,995	-0.27%
2022/10/21	17	31.14	3	31.80	30.50	14	5,021	0.28%
2022/10/20	0	0.00	2	31.50	31.70	-2	5,051	-0.04%
2022/10/19	8	32.43	6.2	32.87	32.10	1.8	5,119	0.04%
2022/10/18	5	32.40	5	33.40	32.70	0	5,154	0.00%
2022/10/17	7	30.32	6	30.43	32.30	1	5,289	0.02%
2022/10/14	1	31.85	18	31.44	31.70	-17	5,412	-0.31%
2022/10/13	16	31.09	0	0.00	29.25	16	5,512	0.29%
2022/10/12	13.1	31.41	17	31.82	31.75	-3.9	5,457	-0.07%
2022/10/11	27	31.80	5	32.45	31.60	22	5,475	0.40%
2022/10/07	2	34.50	5.4	34.86	34.50	-3.4	5,526	-0.06%
2022/10/06	2	35.03	0	0.00	35.20	2	5,629	0.04%
2022/10/05	3	35.67	6	35.31	34.95	-3	5,636	-0.05%
2022/10/04	15.1	35.68	0	0.00	35.65	15.1	5,617	0.27%
2022/10/03	1	35.15	1.4	35.07	35.60	-0.4	5,559	-0.01%
2022/09/28	5	33.75	2	32.60	32.60	3	5,819	0.05%
2022/09/27	0	35.10	0	0.00	35.70	0	5,958	0.00%
2022/09/26	10.1	35.36	12.1	34.62	34.50	-2	6,078	-0.03%
2022/09/23	12	38.05	0	0.00	37.80	12	6,239	0.19%
2022/09/21	15	38.86	2	38.85	38.50	13	6,365	0.20%
2022/09/20	24	39.33	0	0.00	39.45	24	6,477	0.37%
2022/09/19	3.5	38.65	2.1	38.70	38.80	1.4	6,824	0.02%
2022/09/16	30	40.70	0	0.00	39.65	30	7,069	0.42%
2022/09/15	35	42.07	1	42.20	41.50	34	7,099	0.48%
2022/09/14	9.4	41.03	9	41.07	41.40	0.4	7,206	0.00%
2022/09/13	5	46.75	0	0.00	46.15	5	7,262	0.07%
2022/09/12	1	48.15	5	47.96	47.30	-4	7,346	-0.05%
2022/09/08	0	46.95	5	46.84	46.70	-5	7,432	-0.07%
2022/09/07	2	46.90	0	0.00	46.60	2	7,553	0.03%
2022/09/06	12	48.23	11	48.93	47.35	1	7,572	0.01%
2022/09/05	13	50.46	12	51.60	50.00	1	7,599	0.01%
2022/09/02	6	53.32	3	53.03	53.10	3	7,636	0.04%
2022/09/01	1	52.20	1	52.90	52.10	0	7,613	0.00%
2022/08/31	1	52.30	1	52.00	52.70	0	7,630	0.00%
2022/08/30	10	51.90	15	51.36	51.90	-5	7,728	-0.06%
2022/08/29	12	49.98	2	50.15	50.00	10	7,732	0.13%
2022/08/26	1	52.80	37	52.28	52.20	-36	7,805	-0.46%
2022/08/25	35	51.98	19	52.19	52.00	16	8,220	0.19%
2022/08/23	6	51.15	1	52.20	52.30	5	8,552	0.06%
2022/08/22	3	50.90	9	51.67	51.60	-6	8,669	-0.07%
2022/08/19	9	51.90	6	52.48	51.50	3	8,818	0.03%
2022/08/18	0	0.00	5	51.36	51.70	-5	8,915	-0.06%
2022/08/17	5	51.32	3	51.60	51.30	2	9,106	0.02%
2022/08/16	8	51.80	3	51.97	51.50	5	9,326	0.05%
2022/08/15	5	52.04	7	50.67	52.10	-2	9,447	-0.02%
2022/08/12	26.1	48.97	23	48.25	49.40	3.1	9,588	0.03%
2022/08/11	15	48.35	13	48.45	47.15	2	9,883	0.02%
2022/08/10	5	47.55	5	47.85	47.25	0	10,563	0.00%
2022/08/09	6	48.52	5	48.58	48.55	1	10,981	0.01%
2022/08/08	3	47.13	11	47.54	48.45	-8	11,091	-0.07%
2022/08/05	3	48.33	5	48.32	48.30	-2	11,205	-0.02%
2022/08/04	4	46.91	4	47.18	47.65	0	11,322	0.00%
2022/08/03	13	49.02	2	48.20	47.95	11	11,415	0.10%
2022/08/02	8	49.59	3	49.47	49.85	5	11,556	0.04%
2022/07/29	6	51.72	6	51.27	51.30	0	11,832	0.00%
2022/07/28	15	51.16	9	52.08	50.50	6	12,076	0.05%
2022/07/27	18	51.26	13	51.17	51.80	5	12,067	0.04%
2022/07/26	17	50.92	7	51.91	50.60	10	12,082	0.08%
2022/07/25	9	53.31	6	53.52	53.10	3	12,159	0.02%
2022/07/22	8	56.46	10	54.31	53.50	-2	12,203	-0.02%
2022/07/21	12	53.78	80.1	53.38	54.60	-68.1	12,211	-0.56%
2022/07/20	10	52.88	63	53.27	52.80	-53	12,141	-0.44%
2022/07/19	6	51.20	6	51.60	51.20	0	12,121	0.00%
2022/07/18	6	51.78	6	51.80	51.60	0	12,265	0.00%
2022/07/15	4	50.68	11	50.73	50.90	-7	12,369	-0.06%
2022/07/14	15	49.28	41	49.32	49.85	-26	12,392	-0.21%
2022/07/13	16	48.17	15	48.39	47.30	1	12,370	0.01%
2022/07/12	43	46.80	5	47.29	46.40	38	12,471	0.30%
2022/07/11	16	49.55	21	49.72	49.55	-5	12,595	-0.04%
2022/07/08	4	50.60	25	50.97	50.20	-21	12,660	-0.17%
2022/07/07	16	49.54	17	48.78	49.85	-1	12,593	-0.01%
2022/07/06	27	47.71	11	49.71	47.05	16	12,540	0.13%
2022/07/05	21	49.24	30	49.94	49.85	-9	12,587	-0.07%
2022/07/04	30	49.63	3	50.23	48.70	27	12,456	0.22%
2022/07/01	49.2	53.16	9	53.72	49.50	40.2	12,473	0.32%
2022/06/30	52	56.34	12	56.18	55.00	40	12,261	0.33%
2022/06/29	28	57.93	0	0.00	57.90	28	12,205	0.23%
2022/06/28	4	60.00	12	60.66	59.30	-8	12,197	-0.07%
2022/06/27	45.1	61.93	32	61.64	61.60	13.1	12,393	0.11%
2022/06/24	26	59.27	60.1	59.49	59.30	-34.1	12,246	-0.28%
2022/06/23	7	55.80	6	56.80	55.80	1	12,032	0.01%
2022/06/22	44.1	57.78	3	59.90	56.30	41.1	12,226	0.34%
2022/06/21	2.1	57.90	4	59.65	59.70	-1.9	12,337	-0.02%
2022/06/20	8	60.64	1	61.96	57.80	7	12,706	0.05%
2022/06/17	16	60.96	7	61.56	62.90	9	12,700	0.07%
2022/06/16	8	63.76	0	0.00	62.00	8	12,794	0.06%
2022/06/15	3	64.30	36	63.97	63.90	-33	12,834	-0.26%
2022/06/14	2	63.50	6	64.18	64.60	-4	13,111	-0.03%
2022/06/13	10	64.52	2	65.50	63.80	8	13,131	0.06%
2022/06/10	5	67.44	80	67.30	67.40	-75	13,181	-0.57%
2022/06/09	0	68.60	0	0.00	68.40	0	13,263	0.00%
2022/06/08	60.2	69.46	29.1	68.30	69.10	31.1	13,355	0.23%
2022/06/07	0	0.00	4	68.33	68.40	-4	13,423	-0.03%
2022/06/06	20	68.86	16	69.96	68.90	4	13,620	0.03%
2022/06/02	111	71.65	74	71.61	70.40	37	13,962	0.26%	大買/
2022/06/01	32	70.19	48	69.72	69.30	-16	13,802	-0.12%
2022/05/31	51	69.92	52	69.46	68.90	-1	14,118	-0.01%
2022/05/30	6	69.42	5	68.92	68.60	1	14,668	0.01%
2022/05/27	40.1	68.58	48	68.49	68.30	-7.9	14,961	-0.05%
2022/05/26	8.3	66.73	5	66.86	66.60	3.3	14,941	0.02%
2022/05/25	43	67.50	42	67.90	67.80	1	15,077	0.01%
2022/05/24	38	68.97	131	66.59	65.80	-93	15,192	-0.61%	大賣/
2022/05/23	8	68.61	11	68.85	68.00	-3	15,277	-0.02%
2022/05/20	13	68.42	2	68.10	68.10	11	15,435	0.07%
2022/05/19	68	67.45	107	68.23	70.00	-39	15,942	-0.24%	大賣/
2022/05/18	229	69.51	50	69.19	67.20	179	16,525	1.08%	大買/鉅額交易
2022/05/17	23	65.89	16	67.24	68.30	7	16,955	0.04%
2022/05/16	4	62.58	2	62.70	62.10	2	16,809	0.01%
2022/05/13	6	61.90	6	61.00	61.90	0	16,839	0.00%
2022/05/12	5	59.52	19	60.52	59.00	-14	16,891	-0.08%
2022/05/11	47	60.20	28	60.73	59.90	19	17,012	0.11%
2022/05/10	2	61.40	0	0.00	62.00	2	17,418	0.01%
2022/05/09	1	62.70	7	64.21	62.70	-6	17,530	-0.03%
2022/05/06	9	65.01	8	66.19	66.80	1	17,569	0.01%
2022/05/05	4	66.70	13	67.05	67.90	-9	17,534	-0.05%
2022/05/04	0	0.00	1	63.70	63.00	-1	17,352	-0.01%
2022/05/03	2	62.65	2	63.70	63.70	0	17,458	0.00%
2022/04/29	12	63.68	15	62.60	61.80	-3	17,637	-0.02%
2022/04/28	29	60.82	33	61.19	60.60	-4	17,631	-0.02%
2022/04/27	22	58.02	31	58.89	60.70	-9	17,644	-0.05%
2022/04/26	10	63.05	6	65.40	62.00	4	17,537	0.02%
2022/04/25	9	64.06	20	63.79	64.10	-11	17,601	-0.06%
2022/04/22	25	67.78	14	67.87	67.20	11	17,733	0.06%
2022/04/21	36	67.41	56	67.86	70.00	-20	17,835	-0.11%
2022/04/20	41	65.63	38	65.56	66.10	3	17,915	0.02%
2022/04/19	43.3	66.56	18	64.67	64.40	25.3	18,028	0.14%
2022/04/18	23	65.20	27	65.00	66.00	-4	18,329	-0.02%
2022/04/15	34.2	66.81	36.1	66.55	65.50	-1.9	18,381	-0.01%
2022/04/14	45.2	70.91	24	70.32	70.30	21.2	18,490	0.11%
2022/04/13	2	72.30	2	72.05	72.00	0	18,664	0.00%
2022/04/12	6	71.28	14	71.41	71.10	-8	18,955	-0.04%
2022/04/11	33	72.35	34	71.61	70.60	-1	19,130	-0.01%
2022/04/08	9	75.20	18	75.41	74.90	-9	19,137	-0.05%
2022/04/07	45.1	77.11	27	76.50	74.60	18.1	19,217	0.09%
2022/04/06	11	79.48	7	79.73	79.50	4	19,293	0.02%
2022/04/01	9	80.27	14	80.14	81.00	-5	19,567	-0.03%
2022/03/31	11.1	81.44	34	81.73	80.50	-22.9	19,790	-0.12%
2022/03/30	36.2	84.36	14	84.39	83.00	22.2	20,213	0.11%
2022/03/29	80.2	83.95	45	83.14	83.50	35.2	20,437	0.17%
2022/03/28	12	80.18	16.1	80.74	81.60	-4.1	21,423	-0.02%
2022/03/25	92	83.33	134	83.83	80.90	-42	22,329	-0.19%	大賣/
2022/03/24	19	83.04	10	83.53	84.00	9	23,498	0.04%
2022/03/23	82.1	83.62	76	82.85	83.00	6.1	24,950	0.02%
2022/03/22	27.1	79.52	37.2	79.40	80.30	-10.1	26,654	-0.04%
2022/03/21	26	79.31	22	80.00	79.40	4	28,217	0.01%
2022/03/18	9	78.47	3	78.63	78.90	6	28,579	0.02%
2022/03/17	9.2	78.55	57	77.85	78.80	-47.8	28,921	-0.17%
2022/03/16	32	73.99	19	75.14	73.70	13	29,336	0.04%
2022/03/15	44	74.64	8	74.36	73.40	36	31,129	0.12%
2022/03/14	21	77.42	15	78.23	77.70	6	31,368	0.02%
2022/03/11	22	77.77	6	78.20	77.60	16	31,698	0.05%
2022/03/10	31	78.71	29.3	79.16	78.60	1.7	31,936	0.01%
2022/03/09	42.3	76.42	45.2	76.26	76.50	-3	32,439	-0.01%
2022/03/08	81	75.91	56	75.82	74.00	25	32,770	0.08%
2022/03/07	32	80.31	11	80.19	79.40	21	32,888	0.06%
2022/03/04	18	86.67	58.1	86.77	85.10	-40.1	33,745	-0.12%
2022/03/03	48.2	86.65	44.1	87.50	85.90	4.1	33,963	0.01%
2022/03/02	19	83.32	11	82.92	85.40	8	33,910	0.02%
2022/03/01	3	81.17	9.3	81.31	82.20	-6.3	34,540	-0.02%
2022/02/25	22.2	80.13	24.1	80.49	78.80	-1.9	35,296	-0.01%
2022/02/24	20.1	79.35	5	80.46	77.60	15.1	35,937	0.04%
2022/02/23	3	82.00	24	82.49	83.10	-21	35,821	-0.06%
2022/02/22	32	81.86	42	82.54	80.80	-10	35,758	-0.03%
2022/02/21	90	88.45	90.4	88.73	85.00	-0.4	35,579	0.00%
2022/02/18	107.4	85.72	55.1	87.38	87.90	52.3	34,946	0.15%	大買/
2022/02/17	121.1	84.20	393	83.31	84.40	-271.9	34,383	-0.79%	大買/大賣/鉅額交易
2022/02/16	345	81.73	86	80.13	81.90	259	33,448	0.77%	大買/鉅額交易
2022/02/15	10	75.99	5	76.92	74.50	5	33,416	0.01%
2022/02/14	24	76.48	3	77.97	76.50	21	33,624	0.06%
2022/02/11	21	81.13	9	81.29	80.80	12	33,718	0.04%
2022/02/10	41	81.06	48	79.98	81.60	-7	33,827	-0.02%
2022/02/09	14	77.86	19	75.95	77.80	-5	33,619	-0.01%
2022/02/08	18	75.52	12	72.71	76.00	6	33,705	0.02%
2022/02/07	16	70.98	23	71.89	73.00	-7	36,036	-0.02%
2022/01/26	14	71.06	12	71.41	70.80	2	38,056	0.01%
2022/01/25	23	72.18	6	71.98	70.70	17	39,434	0.04%
2022/01/24	3	71.80	6	73.55	73.90	-3	39,393	-0.01%
2022/01/21	7	75.56	5	76.40	74.30	2	40,412	0.00%
2022/01/20	43	79.15	40	78.70	78.10	3	41,216	0.01%
2022/01/19	8	77.91	11	77.40	78.80	-3	42,442	-0.01%
2022/01/18	24	78.60	23	79.05	78.50	1	44,432	0.00%
2022/01/17	6.3	78.54	10	78.09	79.50	-3.7	45,506	-0.01%
2022/01/14	11.1	75.55	17	76.02	76.90	-5.9	46,498	-0.01%
2022/01/13	16.1	76.70	9	76.99	76.70	7.1	48,107	0.01%
2022/01/12	62	78.94	56	78.19	78.30	6	48,652	0.01%
2022/01/11	34	77.96	34	78.21	77.50	0	48,746	0.00%
2022/01/10	9	81.36	5	81.64	81.30	4	48,443	0.01%
2022/01/07	21.1	82.11	16	82.51	81.30	5.1	48,328	0.01%
2022/01/06	24	85.39	27	84.84	86.00	-3	48,177	-0.01%
2022/01/05	21.1	85.09	10	85.47	84.40	11.1	48,157	0.02%
2022/01/04	12.2	89.68	4	88.63	88.10	8.2	48,013	0.02%
2022/01/03	14.1	90.68	17	91.57	91.90	-2.9	48,235	-0.01%
2021/12/30	13	91.48	20	90.44	90.40	-7	48,191	-0.01%
2021/12/29	24.1	91.05	38	90.94	91.50	-13.9	48,315	-0.03%
2021/12/28	19.3	91.61	11.2	91.94	90.60	8.1	48,344	0.02%
2021/12/27	15	92.79	9	93.88	92.10	6	48,372	0.01%
2021/12/24	13	93.47	30	93.15	92.40	-17	48,445	-0.04%
2021/12/23	39.1	93.32	40	93.43	93.20	-0.9	48,136	0.00%
2021/12/22	81.2	96.00	67	95.10	93.20	14.2	47,821	0.03%
2021/12/21	47	94.63	51	94.93	94.50	-4	46,950	-0.01%
2021/12/20	83.2	94.16	69.1	94.18	92.20	14.2	46,584	0.03%
2021/12/17	213	93.89	173	94.01	91.90	40	45,674	0.09%	大買/大賣/
2021/12/16	111	95.31	128.4	97.50	99.90	-17.4	44,484	-0.04%	大買/大賣/
2021/12/15	94	87.41	107.4	87.87	90.90	-13.4	42,683	-0.03%	大賣/
2021/12/14	23	82.44	42	82.08	83.30	-19	41,401	-0.05%
2021/12/13	16.1	83.43	29.1	82.68	82.20	-13	41,340	-0.03%
2021/12/10	39.2	88.19	39	87.71	85.10	0.2	40,959	0.00%
2021/12/09	92.1	88.77	79.3	89.64	87.90	12.8	40,319	0.03%
2021/12/08	16.3	85.37	58.4	86.58	84.50	-42.1	38,530	-0.11%
2021/12/07	124	87.01	49	86.78	85.00	75	38,521	0.19%	大買/
2021/12/06	15.1	86.08	7	86.29	86.30	8.1	38,274	0.02%
2021/12/03	65.1	87.26	121	86.75	87.60	-56	38,237	-0.15%	大賣/
2021/12/02	16	88.56	31	87.43	84.20	-15	38,006	-0.04%
2021/12/01	64	87.93	65	88.62	90.00	-1	37,940	0.00%
2021/11/30	111.2	91.12	126	89.16	87.30	-14.8	38,752	-0.04%	大買/大賣/
2021/11/29	92	84.65	68.7	83.73	85.50	23.3	39,393	0.06%
2021/11/26	41.1	83.42	68	83.90	83.60	-26.9	39,293	-0.07%
2021/11/25	43	90.08	31.1	90.48	86.60	11.9	38,770	0.03%
2021/11/24	78.2	90.25	24.5	89.15	87.50	53.7	37,925	0.14%
2021/11/23	120.3	93.64	106.3	94.94	90.90	14	37,256	0.04%	大買/大賣/
2021/11/22	10	101.46	3	102.16	101.00	7	36,538	0.02%
2021/11/19	1	98.00	7.2	95.75	97.80	-6.2	36,553	-0.02%
2021/11/18	9	93.12	3.3	92.80	91.50	5.7	36,690	0.02%
2021/11/17	10.5	91.39	4	89.45	90.10	6.5	36,818	0.02%
2021/11/16	18.3	89.66	107	89.19	90.00	-88.7	36,964	-0.24%	大賣/
2021/11/15	28	81.89	9	81.56	82.00	19	37,188	0.05%
2021/11/12	3	78.17	17	80.74	81.50	-14	37,436	-0.04%
2021/11/11	24	78.12	13.5	77.09	76.20	10.5	37,598	0.03%
2021/11/10	5.2	81.98	38.1	81.53	82.50	-32.9	37,702	-0.09%
2021/11/09	35.1	81.44	3	81.78	80.50	32	37,964	0.08%
2021/11/08	10	79.92	43.2	79.56	82.50	-33.2	37,930	-0.09%
2021/11/05	167	72.71	170	72.77	75.80	-3	38,188	-0.01%	大買/大賣/
2021/11/04	449.2	77.98	398.1	78.30	75.00	51.1	38,440	0.13%	大買/大賣/
2021/11/03	207.9	72.87	217.9	73.12	77.80	-10	36,561	-0.03%	大買/大賣/
2021/11/02	54.2	70.75	71	70.82	71.80	-16.8	34,760	-0.05%
2021/11/01	230	65.30	242	65.30	65.30	-12	33,725	-0.04%	大買/大賣/
2021/10/29	64	58.31	140	58.88	59.40	-76	34,515	-0.22%	大賣/
2021/10/28	87	54.93	61	54.78	54.00	26	33,702	0.08%
2021/10/27	101.2	54.44	41	54.49	54.80	60.2	33,550	0.18%	大買/
2021/10/26	74.8	54.55	110	54.13	53.30	-35.2	33,331	-0.11%	大賣/
2021/10/25	38	51.91	65.1	51.86	51.90	-27.1	32,523	-0.08%
2021/10/22	62.1	50.68	91	50.11	49.25	-28.9	32,386	-0.09%
2021/10/21	432.1	50.01	453	49.55	50.10	-20.9	31,665	-0.07%	大買/大賣/
2021/10/20	26	46.09	71	46.08	47.80	-45	30,731	-0.15%
2021/10/19	26	44.73	28	43.77	43.70	-2	31,667	-0.01%
2021/10/18	3	42.40	6	42.28	42.35	-3	32,925	-0.01%
2021/10/15	12	41.79	12	41.73	41.70	0	33,757	0.00%
2021/10/14	23	40.96	20	40.72	40.90	3	34,392	0.01%
2021/10/13	29	42.55	14	42.77	41.25	15	34,686	0.04%
2021/10/12	37	44.07	42	44.08	44.35	-5	35,497	-0.01%
2021/10/08	84	43.99	81	44.25	44.00	3	37,557	0.01%
2021/10/07	7	41.92	4	42.00	41.90	3	37,643	0.01%
2021/10/06	15	41.01	14	40.81	40.10	1	37,892	0.00%
2021/10/05	11	40.15	6	40.58	41.40	5	38,082	0.01%
2021/10/04	45	40.36	49	41.76	39.00	-4	38,070	-0.01%
2021/10/01	84	43.88	67	44.50	42.50	17	38,249	0.04%
2021/09/30	15	45.26	22	45.15	45.55	-7	38,951	-0.02%
2021/09/29	72	44.26	75	44.31	43.90	-3	40,389	-0.01%
2021/09/28	58	46.17	47	46.82	45.95	11	40,608	0.03%
2021/09/27	106	47.88	89	47.45	47.50	17	40,485	0.04%	大買/
2021/09/24	48	46.75	71	46.95	47.40	-23	40,029	-0.06%
2021/09/23	27	46.56	21	46.24	45.30	6	39,699	0.02%
2021/09/22	8	44.80	40	45.08	45.00	-32	39,650	-0.08%
2021/09/17	15	44.10	24	44.49	44.60	-9	39,727	-0.02%
2021/09/16	16	44.00	34	44.00	43.70	-18	39,486	-0.05%
2021/09/15	3.1	41.82	5	42.12	41.65	-1.9	39,011	0.00%
2021/09/14	10.1	43.10	1	43.05	43.00	9.1	39,015	0.02%
2021/09/13	30.2	43.78	18	43.58	43.75	12.2	38,950	0.03%
2021/09/10	48	44.31	61	44.36	44.40	-13	38,865	-0.03%
2021/09/09	4	42.73	17	43.01	43.05	-13	38,532	-0.03%
2021/09/08	22	42.46	38	42.56	42.65	-16	38,393	-0.04%
2021/09/07	44.4	42.24	6	43.13	41.95	38.4	38,114	0.10%
2021/09/06	9.2	45.94	4	45.99	44.65	5.2	37,693	0.01%
2021/09/03	274	47.19	327.3	47.38	47.75	-53.3	37,222	-0.14%	大買/大賣/
2021/09/02	254	46.29	224.2	46.62	44.40	29.8	35,997	0.08%	大買/大賣/
2021/09/01	22	43.52	77.2	45.19	46.00	-55.2	34,383	-0.16%
2021/08/31	19	40.65	22	41.61	41.85	-3	33,858	-0.01%
2021/08/30	18	40.20	37	40.85	41.00	-19	33,717	-0.06%
2021/08/27	22	40.10	52.1	39.79	39.30	-30.1	33,513	-0.09%
2021/08/26	34	41.75	24	40.95	40.65	10	33,343	0.03%
2021/08/25	22	41.80	28	42.38	41.75	-6	33,178	-0.02%
2021/08/24	60.2	41.25	44	42.74	41.10	16.2	33,030	0.05%
2021/08/23	58.1	42.03	39	42.28	41.90	19.1	32,748	0.06%
2021/08/20	33.1	40.31	47	40.65	41.25	-13.9	32,606	-0.04%
2021/08/19	67.1	41.51	46	42.09	39.70	21.1	32,280	0.07%
2021/08/18	5	39.24	22	39.63	41.45	-17	31,676	-0.05%
2021/08/17	13.2	38.98	15	38.22	37.70	-1.8	31,272	-0.01%
2021/08/16	6	40.52	8	40.12	40.85	-2	30,935	-0.01%
2021/08/13	34	41.53	4	41.43	40.15	30	30,465	0.10%
2021/08/12	5	44.30	1	45.25	44.60	4	29,937	0.01%
2021/08/11	57	44.23	58.2	44.01	43.70	-1.2	29,652	0.00%
2021/08/10	42.1	47.34	38	47.72	47.00	4.1	29,092	0.01%
2021/08/09	45.1	47.69	51	47.75	46.75	-5.9	28,531	-0.02%
2021/08/06	32	51.07	8	51.78	50.30	24	27,954	0.09%
2021/08/05	29.1	51.97	21	52.25	51.60	8.1	27,647	0.03%
2021/08/04	47	52.15	67	52.26	52.10	-20	27,390	-0.07%
2021/08/03	39	50.26	24	50.89	50.00	15	26,617	0.06%
2021/08/02	15	50.55	39	50.75	51.20	-24	26,334	-0.09%
2021/07/30	41	50.22	62.5	50.03	49.30	-21.5	25,659	-0.08%
2021/07/29	58	48.93	79.2	48.90	48.35	-21.2	24,635	-0.09%
2021/07/28	272	48.52	228	48.68	48.35	44	23,531	0.19%	大買/大賣/
2021/07/27	26	53.20	51.1	53.56	53.70	-25.1	22,725	-0.11%
2021/07/26	28.1	47.83	60.5	47.54	48.90	-32.4	22,499	-0.14%
2021/07/23	183	46.57	174.1	46.60	45.50	8.9	21,927	0.04%	大買/大賣/
2021/07/22	113.1	43.85	105.2	44.08	45.85	7.9	20,763	0.04%	大買/大賣/
2021/07/21	25.2	40.96	63	41.23	41.70	-37.8	19,908	-0.19%
2021/07/20	69	38.52	84	38.69	37.95	-15	19,913	-0.08%
2021/07/19	94	37.86	41	38.48	37.65	53	19,397	0.27%
2021/07/16	214	38.68	213	38.28	38.20	1	19,134	0.01%	大買/大賣/
2021/07/15	394	37.02	364.6	37.03	38.10	29.4	18,300	0.16%	大買/大賣/
2021/07/14	60.1	32.59	83.1	34.32	35.75	-22.9	16,131	-0.14%
2021/07/13	126	33.78	59.1	32.91	32.50	66.9	15,611	0.43%	大買/
2021/07/12	95	34.79	68	33.70	33.40	27	15,289	0.18%
2021/07/09	40.1	33.51	38	34.08	34.00	2.1	14,899	0.01%
2021/07/08	85	34.42	84	35.33	34.00	1	14,827	0.01%
2021/07/07	129	34.77	120.8	34.96	35.10	8.2	14,547	0.06%	大買/大賣/
2021/07/06	79.8	34.50	148.7	34.03	34.70	-69	13,853	-0.50%	大賣/
2021/07/05	40.5	30.55	34	30.89	31.90	6.5	12,818	0.05%
2021/07/02	3	28.98	34	28.95	29.00	-31	12,647	-0.25%
2021/07/01	10	28.69	8	28.79	28.30	2	12,890	0.02%
2021/06/30	16	28.62	14	28.87	28.90	2	12,945	0.02%
2021/06/29	18	29.06	11.1	29.53	28.60	6.9	13,017	0.05%
2021/06/28	33.1	28.57	8	28.24	29.25	25.1	12,711	0.20%
2021/06/25	0	0.00	1.1	26.89	26.60	-1.1	12,251	-0.01%
2021/06/24	1	25.50	0	0.00	25.65	1	12,114	0.01%
2021/06/23	8	26.24	8	26.46	25.95	0	12,149	0.00%
2021/06/22	1	25.50	0	0.00	25.10	1	12,156	0.01%
2021/06/21	0	0.00	4	26.10	25.70	-4	12,131	-0.03%
2021/06/18	5	27.35	2	26.75	26.80	3	12,212	0.02%
2021/06/17	7	26.30	0	0.00	27.00	7	12,184	0.06%
2021/06/16	1	26.20	2	26.70	26.00	-1	12,135	-0.01%
2021/06/15	5	26.70	1	26.90	26.85	4	12,105	0.03%
2021/06/10	6	26.73	3	26.93	26.25	3	12,153	0.02%
2021/06/09	9	26.59	3	27.00	26.95	6	12,165	0.05%
2021/06/08	0	0.00	0.1	26.35	26.40	-0.1	11,988	0.00%
2021/06/07	0	0.00	0	26.10	25.85	0	11,947	0.00%
2021/06/01	2	26.60	0	0.00	26.20	2	11,793	0.02%
2021/05/31	9	26.50	17	26.00	26.50	-8	11,751	-0.07%
2021/05/28	8	25.28	6	25.40	25.55	2	11,981	0.02%
2021/05/27	0	0.00	2	23.95	24.30	-2	11,942	-0.02%
2021/05/26	3	23.60	0	0.00	23.75	3	11,945	0.03%
2021/05/25	1	23.60	0	0.00	23.60	1	11,982	0.01%
2021/05/24	3	22.92	5	21.95	23.25	-2	12,050	-0.02%
2021/05/21	0	0.00	1	21.90	21.95	-1	11,999	-0.01%
2021/05/20	1	21.35	0	0.00	21.35	1	12,096	0.01%
2021/05/19	0	0.00	12	22.21	22.10	-12	12,097	-0.10%
2021/05/18	15	21.70	1	20.80	21.80	14	12,151	0.12%
2021/05/17	1	20.00	30	19.90	19.90	-29	12,151	-0.24%
2021/05/13	1	22.60	0	0.00	22.50	1	11,986	0.01%
2021/05/12	4	22.75	24.4	23.09	22.75	-20.4	11,919	-0.17%
2021/05/11	7	25.41	44	25.68	25.25	-37	11,737	-0.32%
2021/05/10	0	0.00	2	28.60	27.80	-2	11,608	-0.02%
2021/05/07	2	26.50	4	27.26	27.20	-2	11,453	-0.02%
2021/05/06	6	25.60	3	25.60	25.60	3	11,383	0.03%
2021/05/05	3	25.77	1	26.70	25.00	2	11,293	0.02%
2021/05/04	16	27.24	22	26.66	26.20	-6	11,135	-0.05%
2021/05/03	19	29.72	63	29.39	28.85	-44	10,869	-0.40%
2021/04/29	23	31.20	11.1	30.33	30.60	11.9	10,593	0.11%
2021/04/28	86	31.99	139.1	31.90	31.80	-53.1	10,243	-0.52%	大賣/
2021/04/27	139.5	30.86	116.2	30.95	30.55	23.3	9,693	0.24%	大買/大賣/
2021/04/26	29	29.08	31	29.08	29.75	-2	8,976	-0.02%
2021/04/23	8	26.40	8	26.24	27.05	0	8,051	0.00%
2021/04/22	13	25.20	13	27.10	25.20	0	7,897	0.00%
2021/04/21	118	26.57	13	26.87	26.75	105	7,743	1.36%	大買/鉅額交易
2021/04/20	5	25.77	1	25.65	25.65	4	7,542	0.05%
2021/04/19	35	25.03	5	25.02	24.90	30	7,507	0.40%
2021/04/15	9	24.91	10	24.73	25.20	-1	7,505	-0.01%
2021/04/14	12	25.35	0.3	24.86	24.65	11.7	7,507	0.16%
2021/04/13	17	27.28	12	26.62	25.65	5	7,429	0.07%
2021/04/12	13	28.19	17	27.90	27.60	-4	7,244	-0.06%
2021/04/09	25.1	27.69	26	27.88	27.35	-0.9	7,006	-0.01%
2021/04/08	5	26.32	62	26.20	26.10	-57	6,539	-0.87%
2021/04/07	29	25.63	65.7	25.38	26.90	-36.7	6,411	-0.57%
2021/04/06	14.1	24.55	9	24.63	24.55	5.1	6,453	0.08%
2021/04/01	15	23.98	5	24.07	24.40	10	6,650	0.15%
2021/03/31	5.6	23.31	1	23.35	23.05	4.6	6,498	0.07%
2021/03/30	2	22.65	1	22.80	22.70	1	6,570	0.02%
2021/03/29	1	22.40	1	22.65	22.40	0	6,634	0.00%
2021/03/26	4	22.46	0	0.00	22.40	4	6,809	0.06%
2021/03/25	3	22.75	7	23.06	22.75	-4	6,999	-0.06%
2021/03/24	0	0.00	3	23.40	23.30	-3	7,068	-0.04%
2021/03/23	2	23.93	4	24.06	23.70	-2	7,298	-0.03%
2021/03/22	0	0.00	1	24.10	23.80	-1	7,206	-0.01%
2021/03/18	1	23.65	0	0.00	23.60	1	7,317	0.01%
2021/03/17	37	23.91	30	23.63	23.60	7	7,592	0.09%
2021/03/16	12	23.92	10	23.68	23.60	2	7,732	0.03%
2021/03/15	31	23.40	33	24.16	24.20	-2	7,843	-0.03%
2021/03/11	0	0.00	1	22.60	22.50	-1	8,751	-0.01%
2021/03/08	30	22.98	35	22.01	22.00	-5	9,446	-0.05%
2021/03/05	0	0.00	1	22.55	22.50	-1	9,853	-0.01%
2021/03/04	2	23.00	3	22.80	22.80	-1	10,065	-0.01%
2021/03/03	394	23.53	382	23.27	23.15	12	10,324	0.12%	大買/大賣/
2021/03/02	1	24.50	28	25.26	25.30	-27	10,218	-0.26%
2021/02/26	1	22.85	1	22.90	23.00	0	10,230	0.00%
2021/02/25	0	0.00	3.2	23.57	23.55	-3.2	10,884	-0.03%
2021/02/24	8	24.03	5	24.24	24.25	3	10,966	0.03%
2021/02/23	6	23.33	5	23.36	23.40	1	10,839	0.01%
2021/02/22	2	23.70	3	23.88	23.90	-1	10,788	-0.01%
2021/02/17	5	22.10	2	22.35	22.45	3	10,550	0.03%
2021/02/04	1	21.45	1	21.15	20.95	0	10,468	0.00%
2021/02/03	4	21.15	0	0.00	21.05	4	10,451	0.04%
2021/02/02	0	0.00	1	20.70	20.60	-1	10,454	-0.01%
2021/02/01	1	20.00	0	0.00	20.05	1	10,433	0.01%
2021/01/29	0	0.00	3	21.00	20.60	-3	10,480	-0.03%
2021/01/28	5	21.90	0	0.00	21.40	5	10,481	0.05%
2021/01/26	0	0.00	1	21.35	21.10	-1	10,385	-0.01%
2021/01/25	7	21.08	0	0.00	21.50	7	10,372	0.07%
2021/01/22	2	21.05	1	21.00	21.25	1	10,346	0.01%
2021/01/20	0	0.00	13	21.64	21.00	-13	10,282	-0.13%
2021/01/19	1	22.10	0	0.00	22.00	1	10,310	0.01%
2021/01/15	10	22.69	1	22.35	21.90	9	10,273	0.09%
2021/01/14	7	22.86	0	0.00	23.25	7	10,208	0.07%
2021/01/13	0	0.00	1	22.45	22.65	-1	10,221	-0.01%
2021/01/11	2	21.85	1	22.25	22.80	1	10,476	0.01%
2021/01/08	7	22.47	1	23.60	22.50	6	10,420	0.06%
2021/01/07	0	0.00	1	23.00	23.00	-1	10,327	-0.01%
2021/01/06	1	23.25	4	23.79	22.75	-3	10,263	-0.03%
2021/01/05	3	23.78	22	23.76	23.70	-19	10,140	-0.19%
2021/01/04	3	24.10	20	24.31	24.00	-17	10,074	-0.17%
2020/12/31	4	24.54	15	24.40	24.40	-11	9,957	-0.11%
2020/12/30	51	25.30	1	25.45	25.10	50	9,864	0.51%
2020/12/29	10.2	26.09	19	26.42	25.00	-8.8	9,700	-0.09%
2020/12/28	7	26.10	2.5	27.10	27.10	4.5	9,191	0.05%
2020/12/25	7	24.89	0	0.00	24.65	7	8,791	0.08%
2020/12/24	0	0.00	1	25.15	24.60	-1	8,713	-0.01%
2020/12/23	7	24.19	11	24.11	24.35	-4	8,513	-0.05%
2020/12/22	21	23.85	22	24.72	23.55	-1	8,524	-0.01%
2020/12/21	5	24.71	6	24.79	24.55	-1	8,407	-0.01%
2020/12/18	4	24.30	2	23.90	24.25	2	8,315	0.02%
2020/12/17	26	24.17	27	24.18	23.60	-1	8,165	-0.01%
2020/12/16	10	22.99	8	23.17	22.95	2	7,958	0.03%
2020/12/15	11.4	22.83	9	23.08	22.75	2.4	7,936	0.03%
2020/12/14	33	24.02	25	24.22	23.85	8	7,872	0.10%
2020/12/11	24	24.49	22	24.10	24.30	2	7,860	0.03%
2020/12/10	5	24.00	42.1	22.56	23.50	-37.1	7,593	-0.49%
2020/12/09	1	24.70	1.9	24.39	24.65	-0.9	7,409	-0.01%
2020/12/08	10	25.21	8	25.42	25.30	2	7,259	0.03%
2020/12/07	118	24.13	65.1	24.45	24.50	52.9	6,682	0.79%	大買/
2020/12/04	5	21.28	7	21.65	22.30	-2	6,248	-0.03%
2020/12/03	51.4	20.65	63	20.84	20.30	-11.6	6,111	-0.19%
2020/12/02	59	21.71	2	21.45	21.45	57	6,069	0.94%
2020/12/01	109	21.35	118	21.34	21.40	-9	6,135	-0.15%	大買/大賣/
2020/11/30	11	20.09	40	20.03	20.20	-29	5,683	-0.51%
2020/11/27	19	20.12	4.6	19.99	19.95	14.4	5,517	0.26%
2020/11/26	66	18.86	88	19.24	19.10	-22	5,195	-0.42%
2020/11/25	1	18.15	7.5	18.06	18.15	-6.5	4,977	-0.13%
2020/11/24	301	19.34	241	19.69	18.45	60	4,843	1.24%	大買/大賣/
2020/11/23	12	18.15	14.5	18.16	19.00	-2.5	4,156	-0.06%
2020/11/20	1	17.05	1	17.05	17.30	0	3,988	0.00%
2020/11/19	0	0.00	3	16.55	16.55	-3	3,931	-0.08%
2020/11/18	0	0.00	0	16.60	16.45	0	3,954	0.00%
2020/11/16	0	0.00	0.7	16.70	16.60	-0.7	4,140	-0.02%
2020/11/12	3	16.53	0.2	16.50	16.50	2.8	4,158	0.07%
2020/11/10	2	17.05	0	0.00	16.75	2	4,182	0.05%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	1	17.95	0	0.00	17.70	1	4,427	0.02%
2020/10/26	0	0.00	10	18.73	18.95	-10	4,387	-0.23%
2020/10/23	1	18.50	1	18.75	18.90	0	4,402	0.00%
2020/10/22	0	0.00	5	19.10	18.35	-5	4,398	-0.11%
2020/10/21	2	19.20	2	19.00	19.00	0	4,391	0.00%
2020/10/20	20	20.31	18.3	20.31	19.85	1.7	4,334	0.04%
2020/10/19	2.3	19.05	3.3	19.05	19.05	-1	4,077	-0.02%
2020/10/16	2	17.65	0	0.00	17.35	2	4,197	0.05%
2020/10/15	0	0.00	2	17.58	17.55	-2	4,225	-0.05%
2020/10/14	0	0.00	0.5	17.55	17.65	-0.5	4,353	-0.01%
2020/10/13	0	0.00	0.5	17.05	17.05	-0.5	4,797	-0.01%
2020/10/07	3	18.07	5	17.88	17.50	-2	5,256	-0.04%
2020/10/06	0	0.00	1	17.20	17.30	-1	5,375	-0.02%
2020/10/05	1	16.95	1	16.65	16.65	0	5,479	0.00%
2020/09/30	16	16.55	18	16.23	16.45	-2	5,467	-0.04%
2020/09/29	5	15.76	4	16.09	15.55	1	5,449	0.02%
2020/09/28	4	17.39	2	17.80	17.05	2	5,473	0.04%
2020/09/15	4	9.74	0	0.00	9.69	4	5,444	0.07%
2020/09/14	2.2	9.83	1	9.99	10.15	1.2	5,374	0.02%
2020/09/11	3	9.45	1	9.50	9.50	2	5,211	0.04%
2020/09/09	1	9.96	0	0.00	9.99	1	5,154	0.02%
2020/09/08	0	0.00	1	10.10	9.98	-1	5,201	-0.02%
2020/09/04	1	10.10	3	10.22	10.25	-2	5,126	-0.04%
2020/09/03	1	10.35	1	10.40	10.25	0	5,135	0.00%
2020/09/02	2	10.35	3	10.30	10.15	-1	5,144	-0.02%
2020/09/01	1	10.10	0	0.00	10.05	1	5,150	0.02%
2020/08/27	2	10.33	6	10.50	10.25	-4	5,453	-0.07%
2020/08/26	17	11.08	21	11.32	10.60	-4	5,289	-0.08%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	2	10.25	10.30	-2	4,826	-0.04%
2020/08/20	2	9.37	15	9.60	9.22	-13	4,736	-0.27%
2020/08/19	2	10.05	1	9.95	9.94	1	4,687	0.02%
2020/08/17	0	0.00	2	9.92	9.94	-2	4,654	-0.04%
2020/08/14	0	0.00	2	9.93	9.80	-2	4,642	-0.04%
2020/08/13	0	0.00	1	9.89	9.86	-1	4,635	-0.02%
2020/08/12	9	10.06	3	10.01	10.10	6	4,617	0.13%
2020/08/11	9	9.75	2	10.30	10.40	7	4,521	0.15%
2020/08/07	1	9.66	0	0.00	9.66	1	4,395	0.02%
2020/08/05	0	0.00	1	9.77	9.85	-1	4,378	-0.02%
2020/08/04	1	9.91	0	0.00	9.77	1	4,363	0.02%
2020/07/30	0	0.00	4	9.97	9.99	-4	4,345	-0.09%
2020/07/29	1	9.76	0	0.00	9.82	1	4,343	0.02%
2020/07/27	10	10.35	6	10.36	10.10	4	4,318	0.09%
2020/07/24	22	10.65	5	10.68	10.45	17	4,274	0.40%
2020/07/23	26	10.93	0	0.00	11.05	26	4,198	0.62%
2020/07/22	3	10.83	1	10.70	11.00	2	4,048	0.05%
2020/07/21	5	10.56	0	0.00	10.60	5	3,991	0.13%
2020/07/20	5	9.20	0	0.00	10.10	5	3,962	0.13%
2020/07/17	0	0.00	1	10.10	9.95	-1	3,936	-0.03%
2020/07/16	1	10.30	2	10.35	10.35	-1	3,912	-0.03%
2020/07/15	1	10.30	0	0.00	10.25	1	3,905	0.03%
2020/07/14	5	10.70	12	10.70	10.60	-7	3,919	-0.18%
2020/07/13	37	10.71	4	10.70	11.45	33	3,884	0.85%
2020/07/10	22	10.85	0	0.00	10.65	22	3,708	0.59%
2020/07/09	37	12.06	18	11.80	11.80	19	3,645	0.52%
2020/07/08	28	13.60	46	13.23	13.10	-18	3,509	-0.51%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	10	10.85	13	11.15	11.40	-3	3,002	-0.10%
2020/07/03	11	10.27	35	10.29	10.40	-24	2,902	-0.83%
2020/07/02	19	9.32	13	9.25	9.47	6	2,592	0.23%
2020/07/01	19	8.14	4	8.33	8.61	15	2,418	0.62%
2020/06/30	1	7.81	0	0.00	7.83	1	2,297	0.04%
2020/06/29	3	7.79	3	7.96	7.82	0	2,285	0.00%
2020/06/24	5	8.07	13	8.20	7.96	-8	2,243	-0.36%
2020/06/23	13	8.11	27	8.03	8.37	-14	2,162	-0.65%
2020/06/18	0	0.00	10	7.95	7.84	-10	2,045	-0.49%
2020/06/16	18	7.98	10	7.98	7.99	8	2,014	0.40%
2020/06/15	19	7.66	2	7.97	8.10	17	1,981	0.86%
2020/06/12	2	7.23	0	0.00	7.40	2	1,893	0.11%
2020/06/11	16	7.52	30	7.51	7.50	-14	1,869	-0.75%
2020/06/10	11	7.91	15	7.91	7.90	-4	1,823	-0.22%
2020/06/09	8	8.18	0	0.00	8.20	8	1,772	0.45%
2020/06/08	0	0.00	16	8.11	8.37	-16	1,724	-0.93%
2020/06/05	6	8.07	4	8.03	8.04	2	1,673	0.12%
2020/06/04	12	8.18	21	8.16	8.19	-9	1,633	-0.55%
2020/06/03	35	8.25	7	8.22	8.25	28	1,531	1.83%
2020/05/29	0	0.00	3	6.16	6.20	-3	1,234	-0.24%
2020/05/28	3	6.20	0	0.00	6.15	3	1,262	0.24%
2020/05/26	0	0.00	10	6.08	6.08	-10	1,421	-0.70%
2020/05/25	2	6.03	0	0.00	6.10	2	1,449	0.14%
2020/05/22	4	6.21	0	0.00	6.22	4	1,491	0.27%
2020/05/08	0	0.00	1	6.78	6.65	-1	1,377	-0.07%
2020/05/06	0	0.00	1	6.73	6.64	-1	1,353	-0.07%
2020/05/05	0	0.00	1	6.75	6.69	-1	1,340	-0.07%
2020/05/04	1	6.51	10	6.46	6.52	-9	1,328	-0.68%
2020/04/30	20	6.67	1	6.43	6.70	19	1,309	1.45%
2020/04/29	5	6.26	6	6.32	6.32	-1	1,278	-0.08%
2020/04/28	10	6.26	0	0.00	6.20	10	1,285	0.78%
2020/04/27	20	6.18	0	0.00	6.19	20	1,305	1.53%
2020/04/22	0	0.00	35	5.87	6.05	-35	1,307	-2.68%
2020/04/21	0	0.00	7	6.13	6.10	-7	1,293	-0.54%
2020/04/20	11	6.49	0	0.00	6.37	11	1,276	0.86%
2020/04/17	1	6.75	5	6.80	6.53	-4	1,265	-0.32%
2020/04/16	0	0.00	7.7	6.49	6.49	-7.7	1,214	-0.63%
2020/04/15	7	5.72	0	0.00	5.90	7	1,172	0.60%
2020/04/14	10	5.67	21	5.58	5.65	-11	1,150	-0.96%
2020/04/13	6	5.54	2	5.61	5.58	4	1,147	0.35%
2020/04/10	5	5.60	0	0.00	5.64	5	1,146	0.44%
2020/04/09	0	0.00	9	5.44	5.50	-9	1,140	-0.79%
2020/04/08	10	5.31	0	0.00	5.58	10	1,136	0.88%
2020/04/07	0	0.00	5	5.17	5.18	-5	1,124	-0.44%
2020/04/01	10	5.09	0	0.00	5.12	10	1,183	0.84%
2020/03/31	0	0.00	1	4.95	4.91	-1	1,202	-0.08%
2020/03/30	1	4.85	0.2	4.89	4.89	0.8	1,211	0.06%
2020/03/26	11	5.07	0	0.00	5.05	11	1,233	0.89%
2020/03/25	0	0.00	1	5.00	5.01	-1	1,344	-0.07%
2020/03/20	1	4.37	5	4.34	4.37	-4	1,462	-0.27%
2020/03/19	6	4.22	115	4.20	4.14	-109	1,454	-7.49%	大賣/鉅額交易
2020/03/13	24	5.02	5	5.02	5.08	19	1,502	1.26%
2020/03/11	7	6.21	0	0.00	6.00	7	1,485	0.47%
2020/03/10	0	0.00	1	5.60	6.25	-1	1,484	-0.07%
2020/03/09	1	5.95	1	5.79	5.74	0	1,484	0.00%
2020/03/04	1	6.62	0	0.00	6.57	1	1,436	0.07%
2020/03/03	0	0.00	1	6.84	6.75	-1	1,419	-0.07%
2020/03/02	1	6.76	5	6.61	6.70	-4	1,393	-0.29%
2020/02/27	17	7.16	32	7.24	7.06	-15	1,355	-1.11%
2020/02/26	15	7.46	0	0.00	7.46	15	1,243	1.21%
2020/02/25	1	8.29	0	0.00	8.28	1	1,221	0.08%
2020/02/24	0	0.00	3	9.20	9.20	-3	1,171	-0.26%
2020/02/20	0	0.00	4	9.33	9.42	-4	1,173	-0.34%
2020/02/19	0	0.00	7.1	9.08	9.18	-7.1	1,171	-0.60%
2020/02/18	1	9.14	0	0.00	9.09	1	1,174	0.09%
2020/02/13	0	0.00	1	9.25	9.22	-1	1,171	-0.09%
2020/02/04	0	0.00	5	9.00	9.20	-5	1,184	-0.42%
2020/02/03	3	8.49	0	0.00	8.90	3	1,187	0.25%
2020/01/30	3	9.23	0	0.00	9.27	3	1,172	0.26%
2020/01/14	0	0.00	1	10.45	10.45	-1	1,187	-0.08%
2020/01/13	0	0.00	1	10.20	10.30	-1	1,185	-0.08%
2020/01/09	0	0.00	1	10.45	10.35	-1	1,190	-0.08%
2020/01/08	1	10.30	1	10.30	10.30	0	1,190	0.00%
2020/01/06	0	0.00	1	10.50	10.50	-1	1,187	-0.08%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/30	6	10.93	6	10.98	10.90	0	1,141	0.00%
2019/12/27	4	10.60	0	0.00	10.60	4	1,087	0.37%
2019/12/26	0	0.00	3	10.25	10.30	-3	1,070	-0.28%
2019/12/23	2	10.95	2	10.65	10.70	0	1,024	0.00%
2019/12/20	27	10.85	0	0.00	10.85	27	992	2.72%
2019/12/18	0	0.00	7	10.18	10.45	-7	815	-0.86%
2019/12/17	4	10.28	1	10.55	10.40	3	782	0.38%
2019/12/12	0	0.00	10	9.88	9.87	-10	710	-1.41%
2019/12/11	10	10.05	1	9.87	9.97	9	702	1.28%
2019/12/10	1	9.79	0	0.00	9.88	1	679	0.15%
2019/12/06	1	9.62	0	0.00	9.49	1	643	0.16%
2019/11/27	0	0.00	4	9.30	9.35	-4	643	-0.62%
2019/11/26	4	9.01	0	0.00	9.37	4	633	0.63%
2019/11/22	1	8.95	0	0.00	8.98	1	605	0.17%
2019/11/18	0	0.00	0.4	9.10	9.10	-0.4	583	-0.07%
2019/10/29	2	9.50	0	0.00	9.74	2	575	0.35%
2019/10/25	3	9.77	0	0.00	9.74	3	560	0.54%
2019/10/22	0	0.00	0	9.97	10.00	0	680	0.00%
2019/10/21	0	0.00	0	10.10	10.15	0	676	0.00%
2019/09/27	0	10.55	0	0.00	10.60	0	788	0.00%
2019/09/19	0	0.00	5	10.70	10.70	-5	849	-0.59%
2019/09/17	0	0.00	2	10.55	10.55	-2	840	-0.24%
2019/09/06	1	11.10	0	0.00	11.00	1	854	0.12%
2019/09/02	1	10.75	0	0.00	10.90	1	860	0.12%
2019/08/29	9	10.73	1	10.70	10.70	8	879	0.91%
2019/08/07	0	0.00	1	10.80	10.65	-1	1,304	-0.08%
2019/08/06	1	10.50	21	10.45	10.45	-20	1,306	-1.53%
2019/08/02	0	0.00	2	10.95	10.95	-2	1,298	-0.15%
2019/08/01	0	0.00	3	11.20	11.20	-3	1,299	-0.23%
2019/07/30	5	11.20	3	11.20	11.15	2	1,302	0.15%
2019/07/25	24	11.96	2.3	11.91	11.80	21.7	1,249	1.73%
2019/07/24	1	11.30	1	11.30	11.60	0	1,163	0.00%
2019/07/23	1	11.15	0	0.00	11.10	1	1,124	0.09%
2019/07/19	3	11.37	1	11.40	11.35	2	1,120	0.18%
2019/07/17	0	0.00	5	11.02	11.00	-5	1,079	-0.46%
2019/07/16	1	11.15	1	11.40	11.15	0	1,077	0.00%
2019/07/15	3	11.48	1	11.45	11.40	2	1,077	0.19%
2019/07/11	0	0.00	1	11.15	11.35	-1	1,078	-0.09%
2019/07/10	2	11.00	0	0.00	10.85	2	1,075	0.19%
2019/07/08	1	10.95	4	11.15	11.00	-3	1,082	-0.28%
2019/07/03	1	11.05	5	11.10	11.00	-4	1,099	-0.36%
2019/07/01	0	0.00	1	11.20	10.85	-1	1,094	-0.09%
2019/06/28	1	11.20	1	11.20	11.10	0	1,084	0.00%
2019/06/20	11	10.75	0	0.00	10.65	11	1,065	1.03%
2019/06/11	0	0.00	10	11.00	10.80	-10	1,067	-0.94%
2019/06/10	1	11.35	0	0.00	11.35	1	1,041	0.10%
2019/06/06	0	0.00	18	11.30	11.25	-18	1,035	-1.74%
2019/06/05	2	11.58	2	11.70	11.45	0	1,031	0.00%
2019/06/04	1	11.60	0	0.00	11.50	1	1,014	0.10%
2019/06/03	21	11.81	0	0.00	11.85	21	996	2.11%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/24	1	10.80	0	0.00	11.05	1	913	0.11%
2019/05/23	5	11.13	4	11.20	11.05	1	991	0.10%
2019/05/22	16	11.00	2	11.00	11.00	14	908	1.54%
2019/05/15	0	0.00	6	9.07	9.10	-6	817	-0.73%
2019/05/14	0	0.00	17	8.89	9.14	-17	819	-2.08%
2019/05/06	0	0.00	1	9.76	9.76	-1	787	-0.13%
2019/04/29	0	0.00	2	9.84	9.80	-2	785	-0.25%
2019/04/18	1	10.25	0	0.00	10.15	1	744	0.13%
2019/04/11	0	0.00	0.3	10.00	10.05	-0.3	681	-0.04%
2019/04/10	0	0.00	1	10.30	10.05	-1	678	-0.15%
2019/04/09	1	10.35	0	0.00	10.35	1	667	0.15%
2019/04/08	3	10.15	18	10.15	10.15	-15	666	-2.25%
2019/04/03	0	10.00	2	10.15	10.10	-2	661	-0.30%
2019/04/02	3	10.15	0	0.00	10.20	3	658	0.46%
2019/04/01	0	0.00	8	9.98	10.00	-8	653	-1.22%
2019/03/25	3	10.30	0	0.00	10.25	3	738	0.41%
2019/03/15	5	10.55	0	0.00	10.55	5	775	0.65%
2019/03/07	0	0.00	10	10.85	10.70	-10	765	-1.31%
2019/03/06	10	11.05	14	11.06	11.00	-4	764	-0.52%
2019/03/05	2	10.50	0	0.00	10.75	2	753	0.27%
2019/03/04	3	10.80	0	0.00	10.80	3	746	0.40%
2019/02/27	3	11.00	0	0.00	11.00	3	736	0.41%
2019/02/26	15	11.17	0.1	11.05	11.05	14.9	724	2.06%
2019/02/25	3	11.23	17	11.10	11.00	-14	706	-1.98%
2019/02/22	28	11.34	25.3	11.37	11.40	2.7	666	0.41%
2019/02/14	6	9.58	0	0.00	9.64	6	507	1.18%
2019/02/12	3	9.22	0	0.00	9.13	3	491	0.61%
2019/02/11	1	9.13	0	0.00	9.13	1	488	0.20%
2019/01/24	0	0.00	2	9.23	9.26	-2	495	-0.40%
2019/01/22	0	0.00	3	9.32	9.31	-3	500	-0.60%
2019/01/11	0	0.00	2	9.42	9.36	-2	546	-0.37%
2019/01/08	0	0.00	1	9.49	9.52	-1	550	-0.18%
2019/01/07	1.1	9.51	0	0.00	9.41	1.1	553	0.20%
2019/01/04	1	9.35	0	0.00	9.47	1	557	0.18%
2018/12/27	0	0.00	8	9.90	9.87	-8	584	-1.37%
2018/12/26	1	9.85	0.4	9.85	9.90	0.6	578	0.10%
2018/12/25	1	9.91	0	0.00	9.98	1	577	0.17%
2018/12/24	1	10.05	0	0.00	10.05	1	575	0.17%
2018/12/21	6	10.22	0	0.00	10.10	6	574	1.04%
2018/12/20	0	0.00	17	10.50	10.40	-17	546	-3.11%
2018/12/17	8	10.26	0	0.00	10.40	8	484	1.65%
2018/12/11	1	8.80	3	8.88	8.83	-2	436	-0.46%
2018/12/04	0	0.00	4	9.40	9.32	-4	475	-0.84%
2018/12/03	0	0.00	4	9.40	9.30	-4	493	-0.81%
2018/11/12	10	8.60	0	0.00	8.62	10	539	1.85%
2018/11/09	0	0.00	5	8.77	8.72	-5	547	-0.91%
2018/11/08	2	8.94	4	8.92	8.87	-2	566	-0.35%
2018/11/07	0	0.00	9	8.81	8.82	-9	582	-1.54%
2018/11/06	0	0.00	8	8.76	8.80	-8	618	-1.29%
2018/11/05	0	0.00	24	8.82	8.78	-24	651	-3.68%
2018/10/31	1	8.33	0	0.00	8.51	1	678	0.15%
2018/10/30	0	0.00	5	8.05	8.15	-5	681	-0.73%
2018/10/26	5	8.10	0	0.00	8.03	5	744	0.67%
2018/10/24	1	8.80	0	0.00	8.81	1	766	0.13%
2018/10/22	0	0.00	0.3	9.40	9.40	-0.3	759	-0.04%
2018/10/18	5	9.55	5	9.55	9.55	0	775	0.00%
2018/10/17	2	9.93	1	9.82	9.70	1	777	0.13%
2018/10/16	0	0.00	5	9.85	9.82	-5	787	-0.63%
2018/10/11	2	9.68	10	9.68	9.68	-8	839	-0.95%
2018/10/03	2	11.40	0	0.00	11.30	2	1,012	0.20%
2018/09/17	2	11.40	0	0.00	11.35	2	1,100	0.18%
2018/09/10	0	0.00	10	11.68	11.60	-10	1,190	-0.84%
2018/09/07	10	12.35	0	0.00	12.35	10	1,221	0.82%
2018/09/06	2	12.40	0	0.00	12.55	2	1,217	0.16%
2018/08/29	1	12.30	0	0.00	12.30	1	1,446	0.07%
2018/08/24	6	12.30	0	0.00	12.25	6	1,629	0.37%
2018/08/20	1	12.45	0	0.00	12.25	1	2,472	0.04%
2018/08/13	1	12.35	5	12.20	12.30	-4	2,638	-0.15%
2018/08/10	0	0.00	6	12.98	12.90	-6	2,604	-0.23%
2018/08/09	0	0.00	1	13.55	13.65	-1	2,580	-0.04%
2018/08/08	1	13.70	0	0.00	13.60	1	2,603	0.04%
2018/08/07	0	0.00	1	13.80	13.90	-1	2,608	-0.04%
2018/08/03	0	0.00	2	13.80	13.80	-2	2,614	-0.08%
2018/08/02	153	14.32	6	14.40	13.90	147	2,625	5.60%	大買/鉅額交易
2018/08/01	4	13.93	0	0.00	14.35	4	2,596	0.15%
2018/07/30	2	13.45	0	0.00	13.30	2	2,560	0.08%
2018/07/26	2	13.95	0	0.00	13.60	2	2,549	0.08%
2018/07/23	1	13.60	10	13.70	13.45	-9	2,531	-0.36%
2018/07/20	9	14.08	0	0.00	13.80	9	2,530	0.36%
2018/07/19	1	14.00	0	0.00	13.90	1	2,515	0.04%
2018/07/18	7	14.09	0	0.00	14.05	7	2,508	0.28%
2018/07/17	3	14.13	1	14.25	14.00	2	2,504	0.08%
2018/07/16	28	14.51	9	14.62	14.60	19	2,467	0.77%
2018/07/13	10	13.20	22	12.40	13.45	-12	2,337	-0.51%
2018/07/12	3	12.20	0	0.00	12.25	3	2,322	0.13%
2018/07/06	0	0.00	2	12.00	12.30	-2	2,349	-0.09%
2018/07/04	2	12.60	0	0.00	12.65	2	2,348	0.09%
2018/06/28	2	13.10	0	0.00	13.10	2	2,341	0.09%
2018/06/26	1	12.90	0	0.00	13.05	1	2,357	0.04%
2018/06/25	2	13.13	0	0.00	13.10	2	2,345	0.09%
2018/06/21	3	13.70	1	13.60	13.60	2	2,346	0.09%
2018/06/20	13	13.67	0	0.00	13.60	13	2,352	0.55%
2018/06/19	2	14.60	0	0.00	14.30	2	2,312	0.09%
2018/06/15	5	14.52	3	14.73	14.80	2	2,293	0.09%
2018/06/14	3	14.27	0	0.00	14.15	3	2,251	0.13%
2018/06/13	1	14.00	0	0.00	14.00	1	2,246	0.04%
2018/06/12	0	0.00	1	14.50	14.20	-1	2,234	-0.04%
2018/06/11	3	14.12	14	14.12	14.10	-11	2,217	-0.50%
2018/06/08	2	14.65	0	0.00	14.60	2	2,191	0.09%
2018/06/07	4	14.80	0	0.00	14.80	4	2,186	0.18%
2018/06/06	16	14.99	4	15.01	15.10	12	2,157	0.56%
2018/06/05	5	14.56	2	14.70	14.70	3	2,088	0.14%
2018/06/04	14	14.84	0	0.00	14.70	14	2,062	0.68%
2018/06/01	20	14.63	1	14.05	14.30	19	2,029	0.94%
2018/05/31	3	15.05	6	15.10	14.70	-3	1,961	-0.15%
2018/05/30	54	15.45	3	15.23	15.35	51	1,847	2.76%
2018/05/29	21	15.31	221	15.49	15.70	-200	1,679	-11.91%	大賣/鉅額交易
2018/05/28	15	13.38	115	13.95	14.30	-100	1,306	-7.66%	大賣/
2018/05/25	15	12.93	0	0.00	13.05	15	1,166	1.29%
2018/05/23	5	12.35	0	0.00	12.30	5	1,086	0.46%
2018/05/14	1	11.55	1	11.50	11.40	0	1,110	0.00%
2018/05/11	105	11.40	0	0.00	11.50	105	1,137	9.23%	大買/鉅額交易
2018/05/10	0	0.00	6	11.38	11.60	-6	1,137	-0.53%
2018/05/07	95	10.70	1	10.75	10.75	94	1,194	7.87%
2018/05/04	2	10.75	0	0.00	10.75	2	1,281	0.16%
2018/05/03	47	10.70	0	0.00	10.75	47	1,327	3.54%
2018/05/02	12	10.80	0	0.00	10.85	12	1,348	0.89%
2018/04/27	0	0.00	22	10.75	10.75	-22	1,489	-1.48%
2018/04/24	41	10.90	0	0.00	11.00	41	1,631	2.51%
2018/04/23	0	0.00	33	11.09	11.15	-33	1,660	-1.99%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/12	0	0.00	2	11.90	11.90	-2	1,888	-0.11%
2018/03/29	0	0.00	4	12.05	12.00	-4	2,775	-0.14%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/22	0	0.00	3	12.97	12.90	-3	2,825	-0.11%
2018/03/21	0	0.00	3	13.05	13.10	-3	2,822	-0.11%
2018/03/20	1	12.90	1	12.95	12.95	0	2,832	0.00%
2018/03/16	0	0.00	20	12.95	12.90	-20	2,854	-0.70%
2018/03/15	27	13.06	0	0.00	13.10	27	2,871	0.94%
2018/03/14	0	0.00	19	13.05	13.00	-19	2,899	-0.66%
2018/03/13	0	0.00	1	12.85	12.85	-1	2,915	-0.03%
2018/03/12	1	12.85	0	0.00	12.80	1	2,938	0.03%
2018/03/08	0	0.00	6	12.90	12.95	-6	3,025	-0.20%
2018/02/21	2	13.50	0	0.00	13.60	2	3,549	0.06%
2018/02/12	1	13.30	0	0.00	13.20	1	3,570	0.03%
2018/02/06	0	0.00	4	14.25	13.60	-4	3,657	-0.11%
2018/02/05	4	14.90	5	14.81	14.95	-1	3,698	-0.03%
2018/02/01	6	15.55	0	0.00	15.55	6	3,837	0.16%
2018/01/31	0	0.00	3	15.60	15.55	-3	3,861	-0.08%
2018/01/30	6	15.82	1	15.75	15.70	5	3,919	0.13%
2018/01/29	1	15.85	3	16.05	16.15	-2	3,953	-0.05%
2018/01/26	2	15.78	1	15.75	15.55	1	3,923	0.03%
2018/01/25	1	15.50	0	0.00	15.30	1	3,954	0.03%
2018/01/23	1	16.00	3	16.08	15.85	-2	4,214	-0.05%
2018/01/22	1	14.95	1	15.65	15.90	0	4,257	0.00%
2018/01/19	0	0.00	5	15.40	15.20	-5	4,505	-0.11%
2018/01/18	1	15.60	4	15.84	15.55	-3	4,836	-0.06%
2018/01/17	0	0.00	50	15.71	15.75	-50	4,940	-1.01%
2018/01/16	5	16.15	55	15.64	15.95	-50	4,929	-1.01%
2018/01/12	0	0.00	150	15.31	15.35	-150	4,914	-3.05%	大賣/鉅額交易
2018/01/09	0	0.00	2	15.65	15.35	-2	5,136	-0.04%
2018/01/08	4	15.68	1	15.95	15.50	3	5,334	0.06%
2018/01/05	8	16.34	26	16.27	16.10	-18	5,345	-0.34%
2018/01/04	28	16.23	11	16.32	16.80	17	5,258	0.32%
2018/01/03	0	0.00	150	15.52	15.50	-150	5,045	-2.97%	大賣/鉅額交易
2018/01/02	0	0.00	3	15.60	15.45	-3	5,017	-0.06%