鈺創 (5351)-凱基-站前券商分點個股進出

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
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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	20	49.85	7	50.20	50.90	13	5,927	0.22%
2024/05/20	18.2	50.44	13	50.12	49.45	5.2	5,953	0.09%
2024/05/17	19	49.99	29	49.98	49.85	-10	6,073	-0.16%
2024/05/16	140	50.50	72.1	49.70	50.90	67.9	5,997	1.13%	大買/
2024/05/15	15	47.68	12.1	47.80	47.75	3	5,717	0.05%
2024/05/14	37	46.61	72.9	47.34	47.75	-35.9	5,735	-0.63%
2024/05/13	20	45.68	5	45.50	45.60	15	5,841	0.26%
2024/05/10	29	44.67	9	44.79	45.35	20	5,894	0.34%
2024/05/09	47	45.43	21	45.83	44.50	26	5,900	0.44%
2024/05/08	2	47.95	8	48.05	48.05	-6	5,798	-0.10%
2024/05/07	16	48.27	3	48.85	48.00	13	5,832	0.22%
2024/05/06	0	0.00	1	48.25	48.30	-1	5,826	-0.02%
2024/05/03	5	48.04	0	0.00	47.60	5	5,841	0.09%
2024/05/02	0	0.00	1	47.90	47.80	-1	5,913	-0.02%
2024/04/30	4	48.19	4	47.90	47.90	0	5,986	0.00%
2024/04/29	4	47.94	16	47.69	48.55	-12	6,094	-0.20%
2024/04/26	1	47.55	2	47.53	47.45	-1	6,198	-0.02%
2024/04/25	4	47.58	3	47.58	47.55	1	6,268	0.02%
2024/04/24	2.1	48.68	18	48.52	48.20	-16	6,378	-0.25%
2024/04/23	6.1	46.12	6	46.92	47.00	0.1	6,497	0.00%
2024/04/22	25	45.30	23	44.15	44.05	2	6,937	0.03%
2024/04/19	8.9	46.46	11	47.51	45.50	-2.1	7,481	-0.03%
2024/04/18	4	47.70	3	48.35	48.20	1	7,501	0.01%
2024/04/17	0	0.00	6	48.39	48.50	-6	7,725	-0.08%
2024/04/16	48	48.64	9	47.59	47.60	39	7,773	0.50%
2024/04/15	22	51.70	10	50.40	50.20	12	7,719	0.16%
2024/04/12	57	54.55	58	53.45	53.00	-1	7,663	-0.01%
2024/04/11	3	52.70	3	52.80	52.40	0	7,305	0.00%
2024/04/10	24	53.24	15	53.92	52.50	9	7,296	0.12%
2024/04/09	0	0.00	11.1	51.96	52.40	-11.1	7,184	-0.15%
2024/04/08	2	52.15	0	0.00	51.80	2	7,232	0.03%
2024/04/03	1	53.20	4	52.58	52.10	-3	7,337	-0.04%
2024/04/02	6	53.30	3	52.60	52.80	3	7,671	0.04%
2024/04/01	8	52.81	27	52.66	52.90	-19	7,783	-0.24%
2024/03/28	3	51.80	0	0.00	50.90	3	7,748	0.04%
2024/03/27	12	52.43	15	52.05	52.00	-3	7,800	-0.04%
2024/03/26	5	52.40	15	52.13	52.00	-10	7,791	-0.13%
2024/03/25	4	50.70	8	51.30	51.70	-4	7,732	-0.05%
2024/03/22	7	51.00	14	51.16	50.40	-7	7,963	-0.09%
2024/03/21	16	50.16	42	50.32	50.50	-26	8,142	-0.32%
2024/03/20	74	49.31	65.4	49.46	50.20	8.6	8,284	0.10%
2024/03/19	21	48.62	8	48.78	48.60	13	8,636	0.15%
2024/03/18	0	0.00	3	48.33	48.60	-3	8,724	-0.03%
2024/03/15	2	48.68	7	48.58	48.45	-5	8,966	-0.06%
2024/03/14	20	49.01	13	49.27	49.35	7	9,565	0.07%
2024/03/13	16	49.98	1	50.30	49.05	15	10,178	0.15%
2024/03/12	3	50.77	13	51.03	51.00	-10	10,233	-0.10%
2024/03/11	1	50.10	2	50.76	51.00	-1	10,345	-0.01%
2024/03/08	6	49.22	12	48.83	49.00	-6	10,442	-0.06%
2024/03/07	4	49.80	3.1	50.15	49.50	0.9	10,625	0.01%
2024/03/06	2	50.80	5	50.90	50.60	-3	10,930	-0.03%
2024/03/05	12	51.98	29	52.08	51.40	-17	11,163	-0.15%
2024/03/04	12	53.42	25	53.58	52.70	-13	11,588	-0.11%
2024/03/01	6	53.18	19	54.20	52.80	-13	12,189	-0.11%
2024/02/29	69	53.95	68	53.64	53.80	1	12,476	0.01%
2024/02/27	59	53.88	73.1	54.01	54.00	-14.1	13,345	-0.11%
2024/02/26	25	53.17	31.1	52.96	53.50	-6.1	14,202	-0.04%
2024/02/23	29.7	51.68	6.4	52.67	51.30	23.3	14,639	0.16%
2024/02/22	8.4	52.39	12	52.82	52.10	-3.6	15,525	-0.02%
2024/02/21	12	52.52	15	52.37	52.30	-3	15,791	-0.02%
2024/02/20	79	52.79	30.1	53.08	52.60	48.9	15,766	0.31%
2024/02/19	3	50.93	6	51.02	51.30	-3	15,552	-0.02%
2024/02/16	20	50.27	10	50.08	50.80	10	15,717	0.06%
2024/02/15	3.3	48.56	5	48.55	48.55	-1.8	15,673	-0.01%
2024/02/05	36	48.39	31.6	48.18	48.00	4.4	15,706	0.03%
2024/02/02	10	50.70	3	50.53	50.30	7	15,581	0.04%
2024/02/01	8	50.88	7	50.97	50.80	1	15,532	0.01%
2024/01/31	1	51.20	7	51.21	51.20	-6	15,580	-0.04%
2024/01/30	3	51.40	0	0.00	51.30	3	15,725	0.02%
2024/01/29	5	51.54	4.3	51.88	51.90	0.8	15,783	0.00%
2024/01/26	6	51.33	17	51.49	51.30	-11	15,783	-0.07%
2024/01/25	23.5	52.10	34	52.44	51.50	-10.5	15,778	-0.07%
2024/01/24	10	53.29	12	53.20	52.60	-2	15,725	-0.01%
2024/01/23	23	54.07	31	53.92	53.70	-8	15,682	-0.05%
2024/01/22	20	53.47	19	53.51	54.20	1	15,614	0.01%
2024/01/19	30	52.78	31	52.53	52.20	-1	15,520	-0.01%
2024/01/18	7	53.31	11	53.10	52.40	-4	15,507	-0.03%
2024/01/17	22	53.33	20	53.40	53.50	2	15,608	0.01%
2024/01/16	82	54.89	122	55.05	54.30	-40	15,416	-0.26%	大賣/
2024/01/15	80	56.25	116.1	55.47	57.20	-36.1	14,896	-0.24%	大賣/
2024/01/12	7	53.23	3	53.00	52.90	4	14,331	0.03%
2024/01/11	29	53.31	21	53.48	53.20	8	14,254	0.06%
2024/01/10	2	52.25	5	51.76	52.00	-3	14,077	-0.02%
2024/01/09	5	51.34	0	0.00	51.20	5	14,025	0.04%
2024/01/08	8	52.23	0	0.00	51.60	8	13,983	0.06%
2024/01/05	5	51.32	3	51.27	51.70	2	13,948	0.01%
2024/01/04	1	51.20	18	50.92	50.60	-17	13,983	-0.12%
2024/01/03	32	51.50	4	51.70	51.20	28	14,039	0.20%
2024/01/02	10	52.81	7	53.04	52.50	3	14,051	0.02%
2023/12/29	17	53.76	4	53.93	54.00	13	13,970	0.09%
2023/12/28	81	53.88	47	54.33	53.80	34	13,852	0.25%
2023/12/27	24	52.68	32	52.88	53.20	-8	13,525	-0.06%
2023/12/26	9.4	51.77	35	51.77	51.60	-25.6	13,390	-0.19%
2023/12/25	29	51.09	51	50.71	50.80	-22	13,279	-0.17%
2023/12/22	4	51.65	4	51.72	51.10	0	13,230	0.00%
2023/12/21	8	50.94	10	50.54	50.70	-2	13,182	-0.02%
2023/12/20	17	51.15	19	51.25	51.00	-2	13,115	-0.02%
2023/12/19	60	51.12	67.1	51.68	51.00	-7.1	13,050	-0.05%
2023/12/18	80	53.24	78	53.43	53.50	2	12,753	0.02%
2023/12/15	30.2	52.81	18.2	52.38	52.50	12	12,512	0.10%
2023/12/14	110.2	55.15	84.1	55.18	53.20	26.2	12,311	0.21%	大買/
2023/12/13	22	53.49	28	53.54	53.60	-6	11,917	-0.05%
2023/12/12	68	54.02	47	53.91	53.30	21	11,899	0.18%
2023/12/11	341	54.91	302.2	55.02	53.90	38.8	11,702	0.33%	大買/大賣/
2023/12/08	59	53.35	37.1	53.38	53.80	21.9	11,084	0.20%
2023/12/07	15	50.11	12.1	50.52	49.80	2.9	10,438	0.03%
2023/12/06	6	51.05	14	50.84	51.00	-8	10,354	-0.08%
2023/12/05	10	50.06	5	50.72	50.00	5	10,287	0.05%
2023/12/04	13	51.58	11	51.32	51.10	2	10,257	0.02%
2023/12/01	22	53.40	40	53.89	52.80	-18	10,127	-0.18%
2023/11/30	42	53.36	50	53.53	53.10	-8	9,951	-0.08%
2023/11/29	51	52.61	42	52.73	53.80	9	9,716	0.09%
2023/11/28	193	52.49	216.2	52.81	52.60	-23.2	9,245	-0.25%	大買/大賣/
2023/11/27	25	51.00	33	51.37	50.40	-8	8,622	-0.09%
2023/11/24	81	54.72	63	54.25	53.50	18	8,249	0.22%
2023/11/22	69	49.83	52.2	49.93	50.20	16.8	5,951	0.28%
2023/11/21	91.9	49.51	140.1	49.79	48.20	-48.2	5,352	-0.90%	大賣/
2023/11/20	82	45.65	88.1	47.41	47.95	-6.1	4,382	-0.14%
2023/11/17	10	44.05	0	0.00	43.60	10	4,030	0.25%
2023/11/16	1	43.65	0	0.00	43.50	1	3,995	0.03%
2023/11/15	2.1	44.31	10	44.91	43.95	-7.9	3,944	-0.20%
2023/11/14	5	43.71	25	43.89	43.95	-20	3,733	-0.54%
2023/11/13	16	43.89	8.1	43.43	44.00	7.9	3,665	0.22%
2023/11/10	5	42.92	0	0.00	42.45	5	3,600	0.14%
2023/11/08	2.1	43.15	6	43.22	42.90	-3.9	3,588	-0.11%
2023/11/07	14.1	43.72	25	44.07	43.95	-10.9	3,510	-0.31%
2023/11/06	19	43.68	4.1	43.54	43.60	14.9	3,345	0.45%
2023/11/03	0	0.00	1	41.70	41.70	-1	3,265	-0.03%
2023/11/01	5	41.51	0	0.00	41.40	5	3,258	0.15%
2023/10/31	0.1	40.85	0.1	42.40	40.80	0	3,246	0.00%
2023/10/30	3	41.93	1	42.35	42.30	2	3,253	0.06%
2023/10/27	2	41.60	0	41.55	41.25	2	3,223	0.06%
2023/10/26	13.1	42.66	0	0.00	41.80	13.1	3,250	0.40%
2023/10/25	19	43.73	57.1	43.79	43.85	-38.1	3,251	-1.17%
2023/10/24	4	40.85	0	0.00	41.10	4	3,342	0.12%
2023/10/23	5	41.50	0	0.00	41.15	5	3,448	0.14%
2023/10/20	7	40.37	0	0.00	41.25	7	3,501	0.20%
2023/10/19	6	41.43	0	0.00	41.90	6	3,520	0.17%
2023/10/18	5	42.98	8	42.69	42.20	-3	3,518	-0.09%
2023/10/17	0	0.00	11.2	43.13	42.30	-11.2	3,517	-0.32%
2023/10/16	0	0.00	1	42.15	42.10	-1	3,665	-0.03%
2023/10/13	0	0.00	4.1	43.65	43.15	-4.1	3,695	-0.11%
2023/10/12	5	43.88	6	43.58	43.75	-1	3,758	-0.03%
2023/10/11	14	42.83	11	42.50	42.05	3	3,735	0.08%
2023/10/06	14.4	42.44	68.6	42.75	43.45	-54.3	3,671	-1.48%
2023/10/05	2	41.60	0	0.00	41.35	2	3,598	0.06%
2023/10/04	3	41.97	1	41.95	41.55	2	3,606	0.06%
2023/10/03	3	42.87	4.1	42.39	42.05	-1.1	3,598	-0.03%
2023/10/02	1	41.45	21	41.29	41.60	-20	3,557	-0.56%
2023/09/28	10	40.30	0	0.00	40.05	10	3,522	0.28%
2023/09/26	1	40.80	0	0.00	40.00	1	3,531	0.03%
2023/09/25	0	0.00	1	42.60	41.85	-1	3,493	-0.03%
2023/09/21	1	42.35	1	42.35	41.90	0	3,526	0.00%
2023/09/20	3	42.93	15	42.64	42.40	-12	3,521	-0.34%
2023/09/19	0	0.00	1	43.40	42.65	-1	3,549	-0.03%
2023/09/18	1	43.50	14	43.59	43.15	-13	3,554	-0.37%
2023/09/15	10	43.84	14	44.08	43.95	-4	3,572	-0.11%
2023/09/14	5	42.95	6.2	42.81	43.25	-1.2	3,515	-0.03%
2023/09/13	12	41.53	0.2	41.50	41.50	11.8	3,505	0.34%
2023/09/11	12	42.33	0	0.00	41.80	12	3,617	0.33%
2023/09/08	5.1	43.27	2	42.35	42.35	3.1	3,684	0.08%
2023/09/07	10	44.47	42	44.08	44.10	-32	3,710	-0.86%
2023/09/06	60	43.44	47	43.79	43.50	13	3,614	0.36%
2023/09/05	141	43.55	122	43.77	43.40	19	3,523	0.54%	大買/大賣/
2023/09/04	9	42.38	3	41.88	42.40	6	3,340	0.18%
2023/09/01	6	41.28	0	0.00	41.15	6	3,293	0.18%
2023/08/31	13.1	42.95	14.2	41.85	41.35	-1.1	3,266	-0.03%
2023/08/30	0	0.00	4	40.72	40.70	-4	3,207	-0.13%
2023/08/29	1	39.25	1	39.75	39.65	0	3,229	0.00%
2023/08/25	0	0.00	1	39.30	39.00	-1	3,489	-0.03%
2023/08/24	1	39.50	1	38.80	38.95	0	3,530	0.00%
2023/08/23	0.1	39.00	0	0.00	38.95	0.1	3,612	0.00%
2023/08/22	0	0.00	0.2	39.50	38.90	-0.2	3,634	0.00%
2023/08/21	1	39.90	0	0.00	39.50	1	3,662	0.03%
2023/08/16	0	0.00	3	39.62	39.70	-3	3,749	-0.08%
2023/08/15	1	39.10	3	39.05	39.10	-2	3,762	-0.05%
2023/08/10	0	40.25	1	40.25	40.25	-1	3,960	-0.02%
2023/08/09	1	40.81	0	0.00	40.90	1	3,957	0.03%
2023/08/08	16	41.82	1	42.40	41.60	15	3,959	0.38%
2023/08/02	3.1	41.40	4	41.88	41.15	-1	3,987	-0.02%
2023/08/01	2	42.60	0	0.00	42.25	2	3,964	0.05%
2023/07/31	9.1	43.22	4	43.70	42.65	5.1	3,998	0.13%
2023/07/28	4	44.41	9	44.18	44.00	-5	3,989	-0.12%
2023/07/27	8	45.31	74	44.94	45.00	-66	3,924	-1.68%
2023/07/26	52	43.85	22	43.88	43.70	30	3,610	0.83%
2023/07/25	2	44.00	0	0.00	42.60	2	3,529	0.06%
2023/07/24	0	0.00	6	43.13	43.25	-6	3,515	-0.17%
2023/07/21	4	42.78	1	42.85	42.70	3	3,497	0.09%
2023/07/20	10	43.80	0	0.00	43.35	10	3,532	0.28%
2023/07/19	28	43.54	21.1	43.28	43.20	6.9	3,479	0.20%
2023/07/18	7	41.50	22	41.40	41.50	-15	3,366	-0.45%
2023/07/17	12	42.25	1	42.10	42.10	11	3,377	0.33%
2023/07/14	11	41.82	11	41.13	42.05	0	3,321	0.00%
2023/07/13	0	0.00	1.1	40.15	40.60	-1.1	3,311	-0.03%
2023/07/11	1	40.60	0	0.00	40.60	1	3,377	0.03%
2023/07/10	0	0.00	1	40.70	40.60	-1	3,564	-0.03%
2023/07/07	4	40.90	1	40.55	40.90	3	3,764	0.08%
2023/07/06	0	41.75	1	42.20	41.80	-1	3,989	-0.02%
2023/07/05	4	42.51	3	42.13	42.00	1	4,029	0.02%
2023/07/04	5	41.99	1	41.60	41.90	4	4,106	0.10%
2023/07/03	0	0.00	1	42.45	42.25	-1	4,136	-0.02%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/29	2	42.45	3	42.57	42.15	-1	4,523	-0.02%
2023/06/27	1	42.25	1	42.25	41.65	0	4,594	0.00%
2023/06/26	15	43.00	0	0.00	42.65	15	4,655	0.32%
2023/06/21	25.1	43.83	2	43.70	43.70	23.1	4,823	0.48%
2023/06/19	5.1	44.83	2	45.45	44.45	3.1	5,051	0.06%
2023/06/16	13.1	45.67	21	45.90	45.60	-7.9	5,065	-0.16%
2023/06/15	0	0.00	12	45.44	45.50	-12	5,010	-0.24%
2023/06/14	4	45.25	4	45.55	45.45	0	4,990	0.00%
2023/06/13	10	45.10	6.3	44.91	44.95	3.7	4,966	0.07%
2023/06/12	0	43.90	1	43.35	43.40	-1	4,893	-0.02%
2023/06/08	6.2	43.31	1	43.50	43.20	5.2	4,968	0.10%
2023/06/06	3.1	43.94	0	0.00	43.40	3.1	5,144	0.06%
2023/06/05	7.1	44.81	5	44.95	44.55	2.1	5,204	0.04%
2023/06/02	17	44.33	1	44.70	43.75	16	5,230	0.31%
2023/06/01	8	44.28	4.2	44.01	44.15	3.8	5,248	0.07%
2023/05/31	73.1	45.66	190.1	45.93	45.30	-117	5,333	-2.19%	大賣/鉅額交易
2023/05/30	30.2	44.20	0	0.00	43.90	30.2	5,180	0.58%
2023/05/29	1	44.00	11.3	44.08	44.30	-10.3	5,156	-0.20%
2023/05/26	13	43.51	11	42.89	42.30	2	5,175	0.04%
2023/05/23	6	43.35	0	0.00	43.15	6	5,274	0.11%
2023/05/22	5	42.80	8	42.71	42.70	-3	5,305	-0.06%
2023/05/19	5.1	42.20	1	42.00	41.70	4.1	5,344	0.08%
2023/05/18	1	42.85	3	42.70	42.35	-2	5,411	-0.04%
2023/05/17	31	42.69	53	42.53	42.70	-22	5,412	-0.41%
2023/05/16	113	41.22	89	41.52	41.95	24	5,321	0.45%	大買/
2023/05/15	1.2	40.55	24	40.06	40.05	-22.8	5,302	-0.43%
2023/05/12	75	40.86	0	40.85	40.95	75	5,382	1.39%
2023/05/11	2	39.98	0	0.00	39.80	2	5,460	0.04%
2023/05/10	1	40.15	0	0.00	40.55	1	5,578	0.02%
2023/05/09	61	41.02	16	40.61	40.30	45	5,652	0.80%
2023/05/08	0	40.75	18	40.88	40.75	-18	5,775	-0.31%
2023/05/05	2	40.53	6	41.08	40.55	-4	6,488	-0.06%
2023/05/04	7	41.10	10	41.19	41.00	-3	6,814	-0.04%
2023/05/03	4	42.19	0	0.00	42.05	4	6,917	0.06%
2023/05/02	0	0.00	12	43.45	43.25	-12	7,043	-0.17%
2023/04/27	2	41.83	1	41.65	41.85	1	7,096	0.01%
2023/04/26	1	41.00	0	0.00	41.40	1	7,073	0.01%
2023/04/25	10	42.26	6	41.66	41.55	4	7,110	0.06%
2023/04/24	4	43.60	1.2	43.72	43.55	2.8	7,090	0.04%
2023/04/21	8.1	44.31	9.3	44.96	44.25	-1.3	7,131	-0.02%
2023/04/20	13	45.93	1	45.60	45.55	12	7,194	0.17%
2023/04/19	3	46.32	18	46.27	46.25	-15	7,245	-0.21%
2023/04/18	11	46.66	3	46.40	46.25	8	7,313	0.11%
2023/04/17	2	46.70	1.1	46.72	46.55	0.9	7,442	0.01%
2023/04/14	5.6	47.15	9	47.40	46.75	-3.5	7,485	-0.05%
2023/04/13	29.1	47.55	34.1	48.04	47.15	-5.1	7,464	-0.07%
2023/04/12	120	49.12	55	48.43	49.45	65	7,295	0.89%	大買/
2023/04/11	5	48.04	6	47.66	48.40	-1	7,151	-0.01%
2023/04/10	6.1	46.72	0	0.00	46.45	6.1	7,133	0.08%
2023/04/07	4.1	47.69	2	47.85	47.25	2.1	7,124	0.03%
2023/03/31	38.1	47.73	51.1	47.84	47.40	-13	7,123	-0.18%
2023/03/30	46	46.78	127	46.38	46.60	-81	6,883	-1.18%	大賣/
2023/03/29	76.1	45.34	0	0.00	45.30	76.1	6,775	1.12%
2023/03/28	22.2	45.08	18.1	45.44	45.00	4.1	6,792	0.06%
2023/03/27	12.1	46.76	12	47.71	46.40	0.1	6,758	0.00%
2023/03/24	91	47.50	87	47.37	47.55	4	6,749	0.06%
2023/03/23	29.2	46.50	26	46.76	47.25	3.2	6,585	0.05%
2023/03/22	10	44.70	43	45.05	44.60	-33	6,383	-0.52%
2023/03/21	45	44.51	7	43.98	44.50	38	6,379	0.60%
2023/03/20	20	43.12	16	43.30	43.75	4	6,379	0.06%
2023/03/17	8	42.39	3	42.20	42.40	5	6,415	0.08%
2023/03/16	15	42.13	19	42.21	42.20	-4	6,449	-0.06%
2023/03/14	2	43.83	0	0.00	43.75	2	6,575	0.03%
2023/03/13	18.2	44.53	30	43.81	44.80	-11.9	6,666	-0.18%
2023/03/10	11	45.74	10	45.98	45.50	1	6,818	0.01%
2023/03/09	61	47.61	61	48.31	47.50	0	7,277	0.00%
2023/03/08	3	48.97	5	48.67	48.35	-2	7,514	-0.03%
2023/03/07	4	48.53	6.1	48.45	48.35	-2.1	7,530	-0.03%
2023/03/06	1	48.25	7	48.26	48.10	-6	7,537	-0.08%
2023/03/03	8	48.00	16	47.78	48.05	-8	7,607	-0.11%
2023/03/02	13	47.56	3.1	47.40	47.15	9.9	7,653	0.13%
2023/03/01	1.1	46.95	1	46.65	46.95	0.1	7,783	0.00%
2023/02/24	90.2	47.17	43	47.67	47.20	47.2	8,332	0.57%
2023/02/23	7	48.01	8	48.09	48.00	-1	8,294	-0.01%
2023/02/22	2	46.80	0	46.85	47.00	2	8,496	0.02%
2023/02/21	4	47.95	0	0.00	47.75	4	8,597	0.05%
2023/02/20	23	47.80	20	48.06	47.80	3	8,852	0.03%
2023/02/17	4	47.73	3	47.62	47.75	1	8,914	0.01%
2023/02/16	4	46.80	3	47.37	47.70	1	8,979	0.01%
2023/02/15	0	0.00	5	46.40	45.85	-5	9,173	-0.05%
2023/02/14	30	46.56	28	46.56	46.40	2	9,329	0.02%
2023/02/13	1	46.30	0	0.00	45.65	1	9,510	0.01%
2023/02/10	7.1	47.12	16	47.00	46.25	-8.9	10,012	-0.09%
2023/02/09	11.1	47.64	31.3	47.77	47.40	-20.2	10,143	-0.20%
2023/02/08	56	48.37	55	48.72	48.25	1	10,137	0.01%
2023/02/07	14	47.82	18	48.01	48.05	-4	10,081	-0.04%
2023/02/06	34	47.46	60	47.66	48.00	-26	10,100	-0.26%
2023/02/03	254	48.43	191.1	48.70	48.00	62.9	10,088	0.62%	大買/大賣/
2023/02/02	97	46.76	116	46.64	46.95	-19	9,773	-0.19%	大賣/
2023/02/01	53	44.80	47	44.75	44.85	6	9,861	0.06%
2023/01/31	60	44.73	28	44.82	45.10	32	10,004	0.32%
2023/01/30	3	43.55	6	43.61	43.55	-3	9,899	-0.03%
2023/01/17	5	41.60	1	41.55	41.55	4	9,854	0.04%
2023/01/16	0	0.00	1	41.65	41.60	-1	9,901	-0.01%
2023/01/13	32	42.77	17	42.89	42.15	15	9,912	0.15%
2023/01/12	9	43.22	9	42.71	42.65	0	9,879	0.00%
2023/01/11	17	43.32	5	43.47	43.40	12	9,875	0.12%
2023/01/10	23	43.41	28	43.86	43.20	-5	9,870	-0.05%
2023/01/09	76	43.21	95	43.41	43.10	-19	9,794	-0.19%
2023/01/06	23	42.80	15	42.87	42.75	8	9,753	0.08%
2023/01/05	55	42.30	12	42.53	42.80	43	9,746	0.44%
2023/01/04	9	41.85	1	41.90	41.95	8	9,646	0.08%
2022/12/30	1	39.90	1	39.90	39.50	0	9,640	0.00%
2022/12/29	2	39.93	4	40.40	40.05	-2	9,685	-0.02%
2022/12/28	76	42.24	80	42.06	41.05	-4	9,763	-0.04%
2022/12/27	8	41.18	2	41.15	41.10	6	9,651	0.06%
2022/12/26	11	40.95	9	40.81	40.95	2	9,696	0.02%
2022/12/23	2	40.40	2	39.40	40.70	0	9,735	0.00%
2022/12/21	0.1	39.07	0	0.00	38.80	0.1	9,754	0.00%
2022/12/20	9.1	39.32	5	39.31	39.00	4	9,774	0.04%
2022/12/19	1	40.45	2	40.20	40.55	-1	9,824	-0.01%
2022/12/16	1.9	40.17	3	40.10	40.10	-1.1	9,835	-0.01%
2022/12/15	2.1	41.76	2	42.15	41.80	0.1	9,794	0.00%
2022/12/14	0	0.00	1	41.75	41.95	-1	9,811	-0.01%
2022/12/13	2	41.58	2	42.45	41.20	0	9,820	0.00%
2022/12/12	0	41.90	0	0.00	41.70	0	9,859	0.00%
2022/12/08	7	42.96	7	43.25	43.55	0	9,829	0.00%
2022/12/07	2	43.27	1	43.05	42.80	1	9,854	0.01%
2022/12/06	3.2	45.39	3	45.38	44.75	0.2	9,804	0.00%
2022/12/05	66	47.19	69	46.59	46.50	-3	9,717	-0.03%
2022/12/02	16	46.25	122.1	46.01	46.25	-106.1	9,591	-1.11%	大賣/鉅額交易
2022/12/01	407	45.36	562	46.67	45.20	-155	9,427	-1.64%	大買/大賣/鉅額交易
2022/11/30	109	45.33	30	45.13	45.30	79	8,980	0.88%	大買/
2022/11/29	61	43.14	14.1	43.53	43.55	46.9	8,727	0.54%
2022/11/28	15	43.15	8	43.28	42.70	7	8,702	0.08%
2022/11/25	10.1	43.30	19	43.31	42.90	-8.9	8,669	-0.10%
2022/11/24	56	42.97	25	42.64	43.90	31	8,568	0.36%
2022/11/23	7	42.02	5	42.11	42.25	2	8,440	0.02%
2022/11/22	217	42.33	207	43.02	41.65	10	8,306	0.12%	大買/大賣/
2022/11/21	19.1	40.56	28	40.68	40.45	-9	7,793	-0.11%
2022/11/18	124	40.70	141	41.40	40.60	-17	7,794	-0.22%	大買/大賣/
2022/11/17	41	40.61	27	40.74	40.40	14	7,570	0.18%
2022/11/16	63	40.02	37	39.65	40.60	26	7,472	0.35%
2022/11/15	21	39.09	19	38.58	39.15	2	7,217	0.03%
2022/11/14	16	39.61	3	39.55	39.45	13	7,152	0.18%
2022/11/11	117.2	39.47	95	40.00	38.95	22.2	7,086	0.31%	大買/
2022/11/10	18	39.10	21	38.93	38.90	-3	6,848	-0.04%
2022/11/09	7.1	38.09	13	38.31	38.80	-5.9	6,755	-0.09%
2022/11/08	438.1	37.66	435	39.19	37.55	3.1	6,709	0.05%	大買/大賣/
2022/11/07	11	36.90	25	36.28	38.25	-14	6,292	-0.22%
2022/11/04	37	34.81	29	34.91	34.80	8	6,173	0.13%
2022/11/03	21	34.80	8	34.59	34.85	13	6,121	0.21%
2022/11/02	7	34.93	9	34.96	34.75	-2	6,078	-0.03%
2022/11/01	22	34.46	11	34.70	34.50	11	6,018	0.18%
2022/10/31	97	35.12	92	34.88	34.80	5	5,902	0.08%
2022/10/28	106	33.82	63.1	33.60	33.95	42.9	5,566	0.77%	大買/
2022/10/27	84	32.40	20	32.42	32.40	64	5,176	1.24%
2022/10/26	19	30.99	3	30.68	30.40	16	4,961	0.32%
2022/10/25	9	31.47	1	32.10	31.25	8	4,968	0.16%
2022/10/24	0	0.00	8	32.04	31.85	-8	4,995	-0.16%
2022/10/21	2.1	31.17	3	31.22	30.50	-0.9	5,021	-0.02%
2022/10/20	0.1	31.55	1.1	32.05	31.70	-1.1	5,051	-0.02%
2022/10/19	5.1	32.45	1	32.10	32.10	4.1	5,119	0.08%
2022/10/18	5	32.54	5	32.73	32.70	0	5,154	0.00%
2022/10/17	0	0.00	1	30.25	32.30	-1	5,289	-0.02%
2022/10/14	0.2	31.75	1	31.50	31.70	-0.8	5,412	-0.01%
2022/10/13	0	0.00	7	31.56	29.25	-7	5,512	-0.13%
2022/10/12	6	31.69	3	32.23	31.75	3	5,457	0.05%
2022/10/11	4	32.19	0	0.00	31.60	4	5,475	0.07%
2022/10/07	0.1	34.95	5	34.60	34.50	-4.9	5,526	-0.09%
2022/10/06	2	34.73	16	35.22	35.20	-14	5,629	-0.25%
2022/10/05	24	36.85	22	36.08	34.95	2	5,636	0.04%
2022/10/04	26	35.81	21	36.10	35.65	5	5,617	0.09%
2022/10/03	2	36.03	22	34.21	35.60	-20	5,559	-0.36%
2022/09/30	0	0.00	14	32.34	34.10	-14	5,627	-0.25%
2022/09/29	1	33.30	2	34.13	33.10	-1	5,738	-0.02%
2022/09/28	3	34.80	5	33.90	32.60	-2	5,819	-0.03%
2022/09/27	2	34.85	12	34.96	35.70	-10	5,958	-0.17%
2022/09/26	1	35.80	0	0.00	34.50	1	6,078	0.02%
2022/09/23	9	38.53	0	0.00	37.80	9	6,239	0.14%
2022/09/22	0	0.00	2	39.03	39.40	-2	6,308	-0.03%
2022/09/20	9.3	39.52	5	39.10	39.45	4.3	6,477	0.07%
2022/09/19	14	38.78	12	38.84	38.80	2	6,824	0.03%
2022/09/16	4	39.98	5	40.31	39.65	-1	7,069	-0.01%
2022/09/14	2.3	41.22	0	0.00	41.40	2.3	7,206	0.03%
2022/09/13	3.1	46.58	3	46.15	46.15	0.1	7,262	0.00%
2022/09/08	1	46.80	0	0.00	46.70	1	7,432	0.01%
2022/09/06	5.1	49.46	1	49.00	47.35	4.1	7,572	0.05%
2022/09/05	3	52.17	0	0.00	50.00	3	7,599	0.04%
2022/09/02	1	52.80	6	53.17	53.10	-5	7,636	-0.07%
2022/09/01	1	52.90	1	52.50	52.10	0	7,613	0.00%
2022/08/31	61.1	52.95	58	52.63	52.70	3.1	7,630	0.04%
2022/08/30	141	52.01	142	51.90	51.90	-1	7,728	-0.01%	大買/大賣/
2022/08/29	1	50.20	1	50.40	50.00	0	7,732	0.00%
2022/08/26	0	0.00	2	52.45	52.20	-2	7,805	-0.03%
2022/08/25	2	52.15	1	51.70	52.00	1	8,220	0.01%
2022/08/24	4	52.13	4	51.80	51.20	0	8,305	0.00%
2022/08/23	13	51.58	13	51.85	52.30	0	8,552	0.00%
2022/08/22	5	51.80	7	51.70	51.60	-2	8,669	-0.02%
2022/08/19	16	52.26	19.6	51.90	51.50	-3.6	8,818	-0.04%
2022/08/18	6	51.58	18	50.86	51.70	-12	8,915	-0.13%
2022/08/17	16	51.82	3	51.63	51.30	13	9,106	0.14%
2022/08/16	6.1	51.65	4	51.73	51.50	2.1	9,326	0.02%
2022/08/15	73	51.77	100	51.42	52.10	-27	9,447	-0.29%
2022/08/12	4.5	48.81	4	48.74	49.40	0.5	9,588	0.01%
2022/08/11	63	47.57	75	48.19	47.15	-12	9,883	-0.12%
2022/08/10	25	47.32	0	0.00	47.25	25	10,563	0.24%
2022/08/08	20	48.01	20	48.50	48.45	0	11,091	0.00%
2022/08/04	0	0.00	1	48.15	47.65	-1	11,322	-0.01%
2022/08/03	4	48.39	2	48.68	47.95	2	11,415	0.02%
2022/08/02	4	49.86	0	0.00	49.85	4	11,556	0.03%
2022/08/01	1	51.80	9	51.73	51.80	-8	11,645	-0.07%
2022/07/29	1	51.20	1	52.20	51.30	0	11,832	0.00%
2022/07/28	23	50.64	25	50.79	50.50	-2	12,076	-0.02%
2022/07/27	10	51.33	0	0.00	51.80	10	12,067	0.08%
2022/07/25	11	53.43	0	0.00	53.10	11	12,159	0.09%
2022/07/22	195	53.65	292	54.36	53.50	-97	12,203	-0.79%	大買/大賣/
2022/07/21	57	54.35	10	54.35	54.60	47	12,211	0.38%
2022/07/20	16	53.41	5	53.24	52.80	11	12,141	0.09%
2022/07/18	33	51.77	20	51.37	51.60	13	12,265	0.11%
2022/07/15	8	50.39	8	50.35	50.90	0	12,369	0.00%
2022/07/14	142	50.43	29	51.21	49.85	113	12,392	0.91%	大買/鉅額交易
2022/07/13	6.2	47.91	27	48.76	47.30	-20.8	12,370	-0.17%
2022/07/12	8	47.19	0	0.00	46.40	8	12,471	0.06%
2022/07/11	2	50.00	3.1	49.85	49.55	-1.1	12,595	-0.01%
2022/07/08	84	51.63	38	50.98	50.20	46	12,660	0.36%
2022/07/07	5	49.04	10	49.00	49.85	-5	12,593	-0.04%
2022/07/06	3	48.88	11	48.35	47.05	-8	12,540	-0.06%
2022/07/05	67	49.49	83	48.59	49.85	-16	12,587	-0.13%
2022/07/04	3	49.38	1	49.00	48.70	2	12,456	0.02%
2022/07/01	23	52.83	16	53.69	49.50	7	12,473	0.06%
2022/06/30	2	56.65	154	56.01	55.00	-152	12,261	-1.24%	大賣/鉅額交易
2022/06/29	9	57.33	5	57.50	57.90	4	12,205	0.03%
2022/06/28	11.1	59.64	14	59.98	59.30	-3	12,197	-0.02%
2022/06/27	263	62.78	260.2	61.98	61.60	2.8	12,393	0.02%	大買/大賣/
2022/06/24	278	59.79	286	58.87	59.30	-8	12,246	-0.07%	大買/大賣/
2022/06/23	14	56.16	17	56.28	55.80	-3	12,032	-0.02%
2022/06/22	37	56.76	32	57.73	56.30	5	12,226	0.04%
2022/06/21	29	59.88	27	58.71	59.70	2	12,337	0.02%
2022/06/20	3	60.46	3	61.63	57.80	0	12,706	0.00%
2022/06/17	173	62.04	174	62.49	62.90	-1	12,700	-0.01%	大買/大賣/
2022/06/16	8	63.53	0	0.00	62.00	8	12,794	0.06%
2022/06/15	4	64.00	3	63.90	63.90	1	12,834	0.01%
2022/06/14	7	63.14	10	63.95	64.60	-3	13,111	-0.02%
2022/06/13	34.1	65.01	7	64.73	63.80	27.1	13,131	0.21%
2022/06/10	2	67.05	1.2	67.41	67.40	0.8	13,181	0.01%
2022/06/09	3	68.20	1	68.30	68.40	2	13,263	0.02%
2022/06/08	11	69.75	53	69.64	69.10	-42	13,355	-0.31%
2022/06/07	52	68.45	16	68.43	68.40	36	13,423	0.27%
2022/06/06	9.1	68.82	1	68.90	68.90	8	13,620	0.06%
2022/06/02	61	72.12	65	71.77	70.40	-4	13,962	-0.03%
2022/06/01	14.2	69.97	5	69.98	69.30	9.2	13,802	0.07%
2022/05/31	16	70.04	11	70.07	68.90	5	14,118	0.04%
2022/05/30	26	69.17	18	69.13	68.60	8	14,668	0.05%
2022/05/27	15	68.33	14	68.88	68.30	1	14,961	0.01%
2022/05/26	1	67.40	56	67.27	66.60	-55	14,941	-0.37%
2022/05/25	17	67.89	17	67.53	67.80	0	15,077	0.00%
2022/05/24	120	66.05	140	67.15	65.80	-20	15,192	-0.13%	大買/大賣/
2022/05/23	57.2	68.14	49	68.85	68.00	8.2	15,277	0.05%
2022/05/20	51	68.83	36	68.43	68.10	15	15,435	0.10%
2022/05/19	26.1	67.63	34	68.04	70.00	-7.9	15,942	-0.05%
2022/05/18	159	68.51	121	68.78	67.20	38	16,525	0.23%	大買/大賣/
2022/05/17	16	65.02	47	66.94	68.30	-31	16,955	-0.18%
2022/05/16	94	62.63	96	63.11	62.10	-2	16,809	-0.01%
2022/05/13	23.1	61.24	33	61.40	61.90	-9.9	16,839	-0.06%
2022/05/12	34	60.09	40.1	60.14	59.00	-6.1	16,891	-0.04%
2022/05/11	24	60.00	27	60.24	59.90	-3	17,012	-0.02%
2022/05/10	387	62.31	399	61.57	62.00	-12	17,418	-0.07%	大買/大賣/
2022/05/09	22	63.55	26	65.43	62.70	-4	17,530	-0.02%
2022/05/06	11	66.49	9	66.11	66.80	2	17,569	0.01%
2022/05/05	18	66.68	29	67.30	67.90	-11	17,534	-0.06%
2022/05/04	17	63.67	9	63.61	63.00	8	17,352	0.05%
2022/05/03	6	62.28	9	62.62	63.70	-3	17,458	-0.02%
2022/04/29	100.2	62.11	104	63.35	61.80	-3.8	17,637	-0.02%	大賣/
2022/04/28	34	61.08	0	0.00	60.60	34	17,631	0.19%
2022/04/27	16	59.31	18	59.61	60.70	-2	17,644	-0.01%
2022/04/26	10	62.63	18	62.00	62.00	-8	17,537	-0.05%
2022/04/25	302	65.09	344	64.10	64.10	-42	17,601	-0.24%	大買/大賣/
2022/04/22	22	67.40	27	67.44	67.20	-5	17,733	-0.03%
2022/04/21	67	67.97	57	67.50	70.00	10	17,835	0.06%
2022/04/20	46	65.31	18	65.54	66.10	28	17,915	0.16%
2022/04/19	14	65.26	7	66.01	64.40	7	18,028	0.04%
2022/04/18	120.1	65.32	126	63.84	66.00	-5.9	18,329	-0.03%	大買/大賣/
2022/04/15	47	67.36	212	66.19	65.50	-165	18,381	-0.90%	大賣/鉅額交易
2022/04/14	63	70.49	32	70.05	70.30	31	18,490	0.17%
2022/04/13	1	71.80	5	72.48	72.00	-4	18,664	-0.02%
2022/04/12	5	71.18	10	71.16	71.10	-5	18,955	-0.03%
2022/04/11	42.1	71.61	28	72.76	70.60	14.1	19,130	0.07%
2022/04/08	14	75.40	8	75.46	74.90	6	19,137	0.03%
2022/04/07	16.1	75.54	5	74.94	74.60	11.1	19,217	0.06%
2022/04/06	4	79.60	1	79.50	79.50	3	19,293	0.02%
2022/04/01	4	79.78	18	79.10	81.00	-14	19,567	-0.07%
2022/03/31	1.1	80.80	1	82.10	80.50	0.1	19,790	0.00%
2022/03/30	55	84.89	54.1	85.04	83.00	0.9	20,213	0.00%
2022/03/29	22	83.31	27.5	83.49	83.50	-5.5	20,437	-0.03%
2022/03/28	10	80.58	65	80.32	81.60	-55	21,423	-0.26%
2022/03/25	110	83.09	85	82.17	80.90	25	22,329	0.11%	大買/
2022/03/24	14	83.30	42	83.12	84.00	-28	23,498	-0.12%
2022/03/23	63	83.79	132	83.33	83.00	-69	24,950	-0.28%	大賣/
2022/03/22	74.1	79.45	93	79.26	80.30	-19	26,654	-0.07%
2022/03/21	84	79.07	24	79.38	79.40	60	28,217	0.21%
2022/03/18	17	78.91	12	77.91	78.90	5	28,579	0.02%
2022/03/17	29	77.83	10	78.29	78.80	19	28,921	0.07%
2022/03/16	10	74.89	6	74.85	73.70	4	29,336	0.01%
2022/03/15	20.3	73.93	13	74.58	73.40	7.3	31,129	0.02%
2022/03/14	29	77.87	22	78.35	77.70	7	31,368	0.02%
2022/03/11	3	78.03	12	77.46	77.60	-9	31,698	-0.03%
2022/03/10	14	79.36	7	79.36	78.60	7	31,936	0.02%
2022/03/09	12	76.32	7.2	76.38	76.50	4.8	32,439	0.01%
2022/03/08	101.1	77.01	15.1	76.00	74.00	86	32,770	0.26%	大買/
2022/03/07	18.2	82.06	38	81.76	79.40	-19.8	32,888	-0.06%
2022/03/04	35	86.79	87	86.81	85.10	-52	33,745	-0.15%
2022/03/03	443	88.27	425	87.46	85.90	18	33,963	0.05%	大買/大賣/
2022/03/02	86	84.57	103	83.33	85.40	-17	33,910	-0.05%	大賣/
2022/03/01	38	82.08	21	81.75	82.20	17	34,540	0.05%
2022/02/25	27	80.60	4	80.88	78.80	23	35,296	0.07%
2022/02/24	46.1	79.64	64	79.43	77.60	-18	35,937	-0.05%
2022/02/23	69	82.53	66	82.77	83.10	3	35,821	0.01%
2022/02/22	37	82.49	28	82.90	80.80	9	35,758	0.03%
2022/02/21	189	87.25	124	87.98	85.00	65	35,579	0.18%	大買/大賣/
2022/02/18	100	86.43	133	86.51	87.90	-33	34,946	-0.09%	大賣/
2022/02/17	155	83.98	117	84.25	84.40	38	34,383	0.11%	大買/大賣/
2022/02/16	16	78.23	104	80.21	81.90	-88	33,448	-0.26%	大賣/
2022/02/15	56.9	75.75	10	76.06	74.50	46.9	33,416	0.14%
2022/02/14	53	77.05	51	76.76	76.50	2	33,624	0.01%
2022/02/11	88	81.17	60	81.24	80.80	28	33,718	0.08%
2022/02/10	125	79.99	181	79.47	81.60	-56	33,827	-0.17%	大買/大賣/
2022/02/09	25	77.98	27	77.14	77.80	-2	33,619	-0.01%
2022/02/08	14	73.65	4	75.03	76.00	10	33,705	0.03%
2022/02/07	7	72.04	2	71.05	73.00	5	36,036	0.01%
2022/01/26	4.1	71.05	4	71.40	70.80	0.1	38,056	0.00%
2022/01/25	30	72.26	14	72.24	70.70	16	39,434	0.04%
2022/01/24	16	72.01	13	73.06	73.90	3	39,393	0.01%
2022/01/21	92	75.98	69	75.99	74.30	23	40,412	0.06%
2022/01/20	60	79.53	6	79.32	78.10	54	41,216	0.13%
2022/01/19	7	77.23	11.3	77.93	78.80	-4.3	42,442	-0.01%
2022/01/18	17	79.79	15	79.71	78.50	2	44,432	0.00%
2022/01/17	49	78.44	56	78.78	79.50	-7	45,506	-0.02%
2022/01/14	8	75.31	10	75.74	76.90	-2	46,498	0.00%
2022/01/13	8.2	77.05	12	77.40	76.70	-3.9	48,107	-0.01%
2022/01/12	55	78.57	9.2	78.36	78.30	45.9	48,652	0.09%
2022/01/11	21.2	78.29	14	78.54	77.50	7.2	48,746	0.01%
2022/01/10	18	80.19	15.1	81.46	81.30	2.9	48,443	0.01%
2022/01/07	28.1	82.24	22	82.26	81.30	6.1	48,328	0.01%
2022/01/06	69.1	84.95	70	85.32	86.00	-0.9	48,177	0.00%
2022/01/05	26.3	85.62	31	84.80	84.40	-4.7	48,157	-0.01%
2022/01/04	13.1	90.50	117	90.50	88.10	-103.9	48,013	-0.22%	大賣/鉅額交易
2022/01/03	117	91.59	5	91.58	91.90	112	48,235	0.23%	大買/鉅額交易
2021/12/30	13	90.45	10	90.77	90.40	3	48,191	0.01%
2021/12/29	13	90.58	18	90.87	91.50	-5	48,315	-0.01%
2021/12/28	20	91.15	13	91.92	90.60	7	48,344	0.01%
2021/12/27	13	92.66	63	92.78	92.10	-50	48,372	-0.10%
2021/12/24	107	93.65	83	93.86	92.40	24	48,445	0.05%	大買/
2021/12/23	72	93.37	79	92.97	93.20	-7	48,136	-0.01%
2021/12/22	91	95.93	61	96.34	93.20	30	47,821	0.06%
2021/12/21	45	94.62	79	94.61	94.50	-34	46,950	-0.07%
2021/12/20	92	94.72	216	95.21	92.20	-124	46,584	-0.27%	大賣/鉅額交易
2021/12/17	309.4	94.16	249	95.78	91.90	60.4	45,674	0.13%	大買/大賣/
2021/12/16	189	96.26	266.1	97.49	99.90	-77.1	44,484	-0.17%	大買/大賣/
2021/12/15	379	88.00	418	87.49	90.90	-39	42,683	-0.09%	大買/大賣/
2021/12/14	92	82.59	89	83.22	83.30	3	41,401	0.01%
2021/12/13	124	83.03	42	83.22	82.20	82	41,340	0.20%	大買/
2021/12/10	34.1	87.81	26	88.21	85.10	8.1	40,959	0.02%
2021/12/09	162.1	89.63	136	89.86	87.90	26	40,319	0.06%	大買/大賣/
2021/12/08	20	85.50	47	86.36	84.50	-27	38,530	-0.07%
2021/12/07	215	85.78	200	86.88	85.00	15	38,521	0.04%	大買/大賣/
2021/12/06	44.1	86.31	59	86.27	86.30	-14.9	38,274	-0.04%
2021/12/03	69	88.11	70	87.87	87.60	-1	38,237	0.00%
2021/12/02	36.5	87.67	14	87.87	84.20	22.5	38,006	0.06%
2021/12/01	34	87.64	67	88.31	90.00	-33	37,940	-0.09%
2021/11/30	238.2	88.59	282	88.97	87.30	-43.8	38,752	-0.11%	大買/大賣/
2021/11/29	142	84.64	26	84.68	85.50	116	39,393	0.29%	大買/鉅額交易
2021/11/26	42.1	84.22	60	83.75	83.60	-18	39,293	-0.05%
2021/11/25	141	90.14	143.1	90.51	86.60	-2.1	38,770	-0.01%	大買/大賣/
2021/11/24	122.1	89.10	98	89.39	87.50	24.1	37,925	0.06%	大買/
2021/11/23	42.2	92.72	184	91.46	90.90	-141.8	37,256	-0.38%	大賣/鉅額交易
2021/11/22	23	100.50	10.3	100.64	101.00	12.7	36,538	0.03%
2021/11/19	46	97.86	60	96.66	97.80	-14	36,553	-0.04%
2021/11/18	15	93.28	20	92.70	91.50	-5	36,690	-0.01%
2021/11/17	16	89.59	6	90.00	90.10	10	36,818	0.03%
2021/11/16	19	85.19	51.5	88.38	90.00	-32.5	36,964	-0.09%
2021/11/15	41	80.94	84	80.63	82.00	-43	37,188	-0.12%
2021/11/12	59	79.55	55.1	78.74	81.50	3.9	37,436	0.01%
2021/11/11	128.4	77.09	111	77.98	76.20	17.4	37,598	0.05%	大買/大賣/
2021/11/10	139	83.04	122.5	82.98	82.50	16.5	37,702	0.04%	大買/大賣/
2021/11/09	119	81.04	153	81.80	80.50	-34	37,964	-0.09%	大買/大賣/
2021/11/08	95	78.66	80.9	80.15	82.50	14.1	37,930	0.04%
2021/11/05	119	72.93	69	73.20	75.80	50	38,188	0.13%	大買/
2021/11/04	532.1	78.37	780.1	79.22	75.00	-248.1	38,440	-0.65%	大買/大賣/鉅額交易
2021/11/03	378.2	72.26	276	73.83	77.80	102.2	36,561	0.28%	大買/大賣/鉅額交易
2021/11/02	251	70.96	83.8	70.48	71.80	167.2	34,760	0.48%	大買/鉅額交易
2021/11/01	21	65.30	6.1	65.30	65.30	14.9	33,725	0.04%
2021/10/29	71	58.03	188.5	58.83	59.40	-117.5	34,515	-0.34%	大賣/鉅額交易
2021/10/28	130	55.18	71.4	54.99	54.00	58.6	33,702	0.17%	大買/
2021/10/27	151	54.79	105	54.80	54.80	46	33,550	0.14%	大買/大賣/
2021/10/26	334.1	54.12	411.1	53.74	53.30	-77	33,331	-0.23%	大買/大賣/
2021/10/25	106	51.91	208.6	51.59	51.90	-102.6	32,523	-0.32%	大買/大賣/鉅額交易
2021/10/22	205.1	50.03	196	50.13	49.25	9.1	32,386	0.03%	大買/大賣/
2021/10/21	501	49.75	491	49.33	50.10	10	31,665	0.03%	大買/大賣/
2021/10/20	190	46.06	181.3	47.01	47.80	8.8	30,731	0.03%	大買/大賣/
2021/10/19	24	43.80	45	43.88	43.70	-21	31,667	-0.07%
2021/10/18	13	42.69	13	42.82	42.35	0	32,925	0.00%
2021/10/15	2	41.73	6	42.02	41.70	-4	33,757	-0.01%
2021/10/14	36	41.49	9	41.33	40.90	27	34,392	0.08%
2021/10/13	53	41.68	108	42.67	41.25	-55	34,686	-0.16%	大賣/
2021/10/12	25	43.96	13	44.00	44.35	12	35,497	0.03%
2021/10/08	532	44.06	486	44.26	44.00	46	37,557	0.12%	大買/大賣/
2021/10/07	13	41.88	17.2	41.69	41.90	-4.2	37,643	-0.01%
2021/10/06	18	40.77	19	40.89	40.10	-1	37,892	0.00%
2021/10/05	20	39.27	22	39.36	41.40	-2	38,082	-0.01%
2021/10/04	35.1	40.56	9	40.81	39.00	26.1	38,070	0.07%
2021/10/01	49.1	42.80	37	44.14	42.50	12.1	38,249	0.03%
2021/09/30	4	44.36	2.4	44.22	45.55	1.6	38,951	0.00%
2021/09/29	108	44.23	103	44.68	43.90	5	40,389	0.01%	大買/大賣/
2021/09/28	45.2	46.46	13	46.58	45.95	32.2	40,608	0.08%
2021/09/27	72	47.67	163.3	47.30	47.50	-91.3	40,485	-0.23%	大賣/
2021/09/24	254	46.55	168	46.46	47.40	86	40,029	0.21%	大買/大賣/
2021/09/23	55	46.33	38	46.62	45.30	17	39,699	0.04%
2021/09/22	10	45.15	47	44.79	45.00	-37	39,650	-0.09%
2021/09/17	24	44.45	32.2	44.60	44.60	-8.2	39,727	-0.02%
2021/09/16	138	44.08	249	43.68	43.70	-111	39,486	-0.28%	大買/大賣/鉅額交易
2021/09/15	23.1	41.95	1	41.50	41.65	22.1	39,011	0.06%
2021/09/14	112	43.29	3.2	43.19	43.00	108.8	39,015	0.28%	大買/鉅額交易
2021/09/13	10	43.95	18	43.77	43.75	-8	38,950	-0.02%
2021/09/10	199	44.21	204.4	44.41	44.40	-5.4	38,865	-0.01%	大買/大賣/
2021/09/09	18	42.94	0	0.00	43.05	18	38,532	0.05%
2021/09/08	19	42.09	18	42.36	42.65	1	38,393	0.00%
2021/09/07	88.3	42.72	71	42.80	41.95	17.3	38,114	0.05%
2021/09/06	63.2	45.41	40	45.36	44.65	23.2	37,693	0.06%
2021/09/03	263	46.83	279	46.79	47.75	-16	37,222	-0.04%	大買/大賣/
2021/09/02	374	46.36	331.4	46.85	44.40	42.6	35,997	0.12%	大買/大賣/
2021/09/01	91	42.85	240.3	44.76	46.00	-149.3	34,383	-0.43%	大賣/鉅額交易
2021/08/31	2	41.65	9	41.06	41.85	-7	33,858	-0.02%
2021/08/30	21	40.60	26	40.82	41.00	-5	33,717	-0.01%
2021/08/27	11.1	39.67	4	40.78	39.30	7.1	33,513	0.02%
2021/08/26	7	41.70	11	41.09	40.65	-4	33,343	-0.01%
2021/08/25	10	42.00	13	41.71	41.75	-3	33,178	-0.01%
2021/08/24	135	41.22	135	42.73	41.10	0	33,030	0.00%	大買/大賣/
2021/08/23	12	41.79	10	42.10	41.90	2	32,748	0.01%
2021/08/20	38	41.00	50	40.91	41.25	-12	32,606	-0.04%
2021/08/19	130.1	40.08	132.5	41.94	39.70	-2.4	32,280	-0.01%	大買/大賣/
2021/08/18	60	38.15	19	38.68	41.45	41	31,676	0.13%
2021/08/17	48.2	38.87	38	38.75	37.70	10.2	31,272	0.03%
2021/08/16	70	39.29	150	40.62	40.85	-80	30,935	-0.26%	大賣/
2021/08/13	24.5	41.81	21.1	41.10	40.15	3.5	30,465	0.01%
2021/08/12	23	44.30	10	44.48	44.60	13	29,937	0.04%
2021/08/11	127.2	44.17	69	45.07	43.70	58.2	29,652	0.20%	大買/
2021/08/10	108	47.76	23.2	47.66	47.00	84.9	29,092	0.29%	大買/
2021/08/09	78.3	47.60	54.1	47.88	46.75	24.2	28,531	0.08%
2021/08/06	37.3	51.89	50	51.27	50.30	-12.7	27,954	-0.05%
2021/08/05	165	51.72	159	52.06	51.60	6	27,647	0.02%	大買/大賣/
2021/08/04	213.1	52.00	192.4	52.22	52.10	20.7	27,390	0.08%	大買/大賣/
2021/08/03	131.2	50.36	54	50.59	50.00	77.2	26,617	0.29%	大買/
2021/08/02	79	51.15	65	51.20	51.20	14	26,334	0.05%
2021/07/30	68.3	50.36	152.4	49.87	49.30	-84.1	25,659	-0.33%	大賣/
2021/07/29	241.2	49.31	147.1	49.36	48.35	94.2	24,635	0.38%	大買/大賣/
2021/07/28	70.1	49.11	70	49.11	48.35	0.1	23,531	0.00%
2021/07/27	14	52.08	69.5	53.14	53.70	-55.5	22,725	-0.24%
2021/07/26	79	47.81	104	48.62	48.90	-25	22,499	-0.11%	大賣/
2021/07/23	258.5	46.80	250	46.87	45.50	8.5	21,927	0.04%	大買/大賣/
2021/07/22	230	43.46	204	43.45	45.85	26	20,763	0.13%	大買/大賣/
2021/07/21	47	40.67	47.5	41.51	41.70	-0.5	19,908	0.00%
2021/07/20	46	38.23	72	38.64	37.95	-26	19,913	-0.13%
2021/07/19	44	37.93	28.6	38.56	37.65	15.4	19,397	0.08%
2021/07/16	161	38.54	352	38.86	38.20	-191	19,134	-1.00%	大買/大賣/鉅額交易
2021/07/15	530	37.32	567	37.29	38.10	-37	18,300	-0.20%	大買/大賣/
2021/07/14	60	34.67	108.8	35.23	35.75	-48.8	16,131	-0.30%	大賣/
2021/07/13	100.7	34.05	67.1	33.76	32.50	33.6	15,611	0.22%
2021/07/12	182.2	34.26	7	34.24	33.40	175.2	15,289	1.15%	大買/鉅額交易
2021/07/09	16.2	34.05	63.8	33.81	34.00	-47.6	14,899	-0.32%
2021/07/08	46	34.46	56	34.69	34.00	-10	14,827	-0.07%
2021/07/07	259	34.85	201	34.20	35.10	58	14,547	0.40%	大買/大賣/
2021/07/06	141	33.92	201.5	34.48	34.70	-60.5	13,853	-0.44%	大買/大賣/
2021/07/05	31	30.00	71.3	30.29	31.90	-40.3	12,818	-0.31%
2021/07/02	54.1	28.92	38	28.67	29.00	16.1	12,647	0.13%
2021/07/01	149	28.77	11	28.91	28.30	138	12,890	1.07%	大買/鉅額交易
2021/06/30	65	28.32	31	28.70	28.90	34	12,945	0.26%
2021/06/29	150.6	28.57	141	28.74	28.60	9.6	13,017	0.07%	大買/大賣/
2021/06/28	109.2	27.88	172.8	27.94	29.25	-63.6	12,711	-0.50%	大買/大賣/
2021/06/25	80	26.66	60	26.98	26.60	20	12,251	0.16%
2021/06/24	23	25.74	0	0.00	25.65	23	12,114	0.19%
2021/06/23	3	26.15	18	26.16	25.95	-15	12,149	-0.12%
2021/06/22	0	0.00	4	25.60	25.10	-4	12,156	-0.03%
2021/06/21	1	26.55	0	0.00	25.70	1	12,131	0.01%
2021/06/18	21	26.88	21	27.24	26.80	0	12,212	0.00%
2021/06/17	6	26.55	36	27.00	27.00	-30	12,184	-0.25%
2021/06/16	10	26.10	4	27.00	26.00	6	12,135	0.05%
2021/06/11	11	26.51	1	26.75	26.45	10	12,121	0.08%
2021/06/10	47	26.61	40	26.83	26.25	7	12,153	0.06%
2021/06/09	18	26.89	17	26.92	26.95	1	12,165	0.01%
2021/06/08	3	26.18	0	0.00	26.40	3	11,988	0.03%
2021/06/07	8	26.06	136	26.06	25.85	-128	11,947	-1.07%	大賣/鉅額交易
2021/06/04	111	26.08	2	25.90	26.10	109	11,855	0.92%	大買/鉅額交易
2021/06/03	11	26.03	13	26.18	25.95	-2	11,841	-0.02%
2021/06/02	12	25.60	6	26.15	25.55	6	11,831	0.05%
2021/06/01	7	26.48	164	26.57	26.20	-157	11,793	-1.33%	大賣/鉅額交易
2021/05/31	166	26.33	11	26.14	26.50	155	11,751	1.32%	大買/鉅額交易
2021/05/28	3	24.63	221	24.90	25.55	-218	11,981	-1.82%	大賣/鉅額交易
2021/05/27	208	24.13	2	23.85	24.30	206	11,942	1.72%	大買/鉅額交易
2021/05/26	11	23.84	12	24.11	23.75	-1	11,945	-0.01%
2021/05/25	11	23.98	2.3	24.00	23.60	8.7	11,982	0.07%
2021/05/24	34	22.93	33	23.50	23.25	1	12,050	0.01%
2021/05/21	10	22.05	10	21.95	21.95	0	11,999	0.00%
2021/05/20	0.5	21.85	11	22.14	21.35	-10.5	12,096	-0.09%
2021/05/19	27	22.25	14	22.23	22.10	13	12,097	0.11%
2021/05/18	4	20.35	6.4	21.70	21.80	-2.4	12,151	-0.02%
2021/05/17	5.4	20.52	4.5	20.41	19.90	0.9	12,151	0.01%
2021/05/14	6.3	23.41	6.2	22.15	22.10	0.1	12,055	0.00%
2021/05/13	6	22.40	4	22.50	22.50	2	11,986	0.02%
2021/05/12	12.4	23.51	3	24.85	22.75	9.4	11,919	0.08%
2021/05/11	20	26.89	24	26.03	25.25	-4	11,737	-0.03%
2021/05/10	28	28.17	194	28.51	27.80	-166	11,608	-1.43%	大賣/鉅額交易
2021/05/07	76	27.01	20	27.16	27.20	56	11,453	0.49%
2021/05/06	18	25.39	8	25.60	25.60	10	11,383	0.09%
2021/05/05	28	26.17	3	26.13	25.00	25	11,293	0.22%
2021/05/04	30	26.18	44	27.27	26.20	-14	11,135	-0.13%
2021/05/03	128	29.02	24	30.02	28.85	104	10,869	0.96%	大買/鉅額交易
2021/04/29	97	31.03	58.6	30.78	30.60	38.4	10,593	0.36%
2021/04/28	19	32.13	97	32.18	31.80	-78	10,243	-0.76%
2021/04/27	62	30.67	134.3	30.80	30.55	-72.3	9,693	-0.75%	大賣/
2021/04/26	51	28.93	37	29.36	29.75	14	8,976	0.16%
2021/04/23	16	26.03	14	26.84	27.05	2	8,051	0.02%
2021/04/22	59	26.47	37	26.81	25.20	22	7,897	0.28%
2021/04/21	30	26.54	45	26.44	26.75	-15	7,743	-0.19%
2021/04/20	40	26.11	12	25.75	25.65	28	7,542	0.37%
2021/04/19	48	24.98	47	24.95	24.90	1	7,507	0.01%
2021/04/16	12	24.99	0	0.00	24.90	12	7,506	0.16%
2021/04/15	46	24.98	26	24.79	25.20	20	7,505	0.27%
2021/04/14	4	24.38	7	25.55	24.65	-3	7,507	-0.04%
2021/04/13	27	27.12	7	26.80	25.65	20	7,429	0.27%
2021/04/12	64.1	28.29	85	28.56	27.60	-20.9	7,244	-0.29%
2021/04/09	109	27.69	337	27.37	27.35	-228	7,006	-3.25%	大買/大賣/鉅額交易
2021/04/08	37	26.46	35.2	26.29	26.10	1.8	6,539	0.03%
2021/04/07	236	24.91	194	25.16	26.90	42	6,411	0.66%	大買/大賣/
2021/04/06	156	24.49	359	24.77	24.55	-203	6,453	-3.15%	大買/大賣/鉅額交易
2021/04/01	299	24.05	124	24.11	24.40	175	6,650	2.63%	大買/大賣/鉅額交易
2021/03/31	33	23.24	21	23.40	23.05	12	6,498	0.18%
2021/03/30	1	22.65	20	22.80	22.70	-19	6,570	-0.29%
2021/03/29	3	22.45	0	0.00	22.40	3	6,634	0.05%
2021/03/26	18.2	22.57	0	0.00	22.40	18.2	6,809	0.27%
2021/03/25	23	22.83	0	0.00	22.75	23	6,999	0.33%
2021/03/24	47	23.48	5.4	23.35	23.30	41.6	7,068	0.59%
2021/03/23	57	23.96	32.6	24.05	23.70	24.4	7,298	0.33%
2021/03/22	0	0.00	31	23.92	23.80	-31	7,206	-0.43%
2021/03/19	10	23.75	3	23.77	23.75	7	7,246	0.10%
2021/03/18	47	23.80	3	23.85	23.60	44	7,317	0.60%
2021/03/17	3	23.70	8.5	23.95	23.60	-5.5	7,592	-0.07%
2021/03/16	22	23.63	13.2	23.65	23.60	8.8	7,732	0.11%
2021/03/15	100	23.56	96.7	23.81	24.20	3.3	7,843	0.04%
2021/03/12	1	22.40	1	22.40	22.35	0	8,293	0.00%
2021/03/11	2.2	22.29	0	0.00	22.50	2.2	8,751	0.02%
2021/03/10	8	22.13	0	0.00	22.00	8	8,925	0.09%
2021/03/09	1	22.05	0	0.00	22.05	1	9,104	0.01%
2021/03/08	61	23.08	61	23.19	22.00	0	9,446	0.00%
2021/03/05	14	22.41	0	0.00	22.50	14	9,853	0.14%
2021/03/04	20	23.15	6	22.93	22.80	14	10,065	0.14%
2021/03/03	57.2	23.64	15	24.15	23.15	42.2	10,324	0.41%
2021/03/02	6	25.18	101.2	25.30	25.30	-95.2	10,218	-0.93%	大賣/
2021/02/26	111	23.05	19	22.98	23.00	92	10,230	0.90%	大買/
2021/02/25	53	23.82	0	0.00	23.55	53	10,884	0.49%
2021/02/24	104	24.28	101	24.37	24.25	3	10,966	0.03%	大買/大賣/
2021/02/23	1	23.45	0	0.00	23.40	1	10,839	0.01%
2021/02/22	60.2	24.01	82	23.91	23.90	-21.8	10,788	-0.20%
2021/02/19	0.2	23.00	2	22.88	23.10	-1.8	10,673	-0.02%
2021/02/18	3	22.77	4.1	22.73	22.85	-1.1	10,663	-0.01%
2021/02/17	0	0.00	2	22.70	22.45	-2	10,550	-0.02%
2021/02/04	3	21.23	0	0.00	20.95	3	10,468	0.03%
2021/02/03	0	0.00	10	21.35	21.05	-10	10,451	-0.10%
2021/02/02	0	20.60	151	20.69	20.60	-151	10,454	-1.44%	大賣/鉅額交易
2021/02/01	161	20.24	5	20.01	20.05	156	10,433	1.50%	大買/鉅額交易
2021/01/29	20	21.55	20	20.60	20.60	0	10,480	0.00%
2021/01/28	4	21.70	6	21.93	21.40	-2	10,481	-0.02%
2021/01/27	0	21.80	0	0.00	21.85	0	10,410	0.00%
2021/01/26	0	21.20	2	21.13	21.10	-2	10,385	-0.02%
2021/01/25	0	0.00	1	21.40	21.50	-1	10,372	-0.01%
2021/01/21	1	20.60	0	0.00	20.85	1	10,308	0.01%
2021/01/20	1	21.05	0	0.00	21.00	1	10,282	0.01%
2021/01/19	5	22.05	6	22.00	22.00	-1	10,310	-0.01%
2021/01/18	6	20.85	0	0.00	21.50	6	10,283	0.06%
2021/01/15	23	23.05	0	0.00	21.90	23	10,273	0.22%
2021/01/14	0	0.00	0.5	22.50	23.25	-0.5	10,208	0.00%
2021/01/13	6	22.06	2	22.35	22.65	4	10,221	0.04%
2021/01/12	2	21.90	1	22.00	21.75	1	10,497	0.01%
2021/01/08	12	22.52	163	22.74	22.50	-151	10,420	-1.45%	大賣/鉅額交易
2021/01/07	21	23.23	20	23.00	23.00	1	10,327	0.01%
2021/01/06	72	22.81	65	23.31	22.75	7	10,263	0.07%
2021/01/05	3	24.07	4	23.93	23.70	-1	10,140	-0.01%
2021/01/04	71	24.06	22	24.17	24.00	49	10,074	0.49%
2020/12/31	102	24.37	10	24.77	24.40	92	9,957	0.92%	大買/
2020/12/30	5.7	25.45	12	25.24	25.10	-6.3	9,864	-0.06%
2020/12/29	45	25.86	79	26.57	25.00	-34	9,700	-0.35%
2020/12/28	202	26.19	178	25.85	27.10	24	9,191	0.26%	大買/大賣/
2020/12/25	11	24.96	6	25.10	24.65	5	8,791	0.06%
2020/12/24	116	25.20	99	24.85	24.60	17	8,713	0.20%	大買/
2020/12/23	8	23.86	25	24.14	24.35	-17	8,513	-0.20%
2020/12/22	262	23.65	263	24.85	23.55	-1	8,524	-0.01%	大買/大賣/
2020/12/21	39	24.88	86	24.78	24.55	-47	8,407	-0.56%
2020/12/18	62	24.26	23	24.36	24.25	39	8,315	0.47%
2020/12/17	57	24.10	49	23.76	23.60	8	8,165	0.10%
2020/12/16	3	23.40	10.1	23.19	22.95	-7.1	7,958	-0.09%
2020/12/15	8	23.38	32.3	23.07	22.75	-24.3	7,936	-0.31%
2020/12/14	5	24.21	95	24.07	23.85	-90	7,872	-1.14%
2020/12/11	121	24.21	20	24.08	24.30	101	7,860	1.28%	大買/鉅額交易
2020/12/10	21	23.23	26	23.93	23.50	-5	7,593	-0.07%
2020/12/09	9	24.76	20	24.67	24.65	-11	7,409	-0.15%
2020/12/08	108	25.22	69	25.24	25.30	39	7,259	0.54%	大買/
2020/12/07	61	24.09	38.4	24.43	24.50	22.6	6,682	0.34%
2020/12/04	10	21.90	98	22.30	22.30	-88	6,248	-1.41%
2020/12/03	112	20.75	61	21.09	20.30	51	6,111	0.83%	大買/
2020/12/02	242	21.53	128.5	21.68	21.45	113.5	6,069	1.87%	大買/大賣/鉅額交易
2020/12/01	141	21.20	96	21.07	21.40	45	6,135	0.73%	大買/
2020/11/30	49	20.33	30	20.21	20.20	19	5,683	0.33%
2020/11/27	16	19.80	16	20.08	19.95	0	5,517	0.00%
2020/11/26	3	18.85	23	18.93	19.10	-20	5,195	-0.38%
2020/11/25	10	18.22	5	18.10	18.15	5	4,977	0.10%
2020/11/24	553.3	18.69	539.5	19.87	18.45	13.8	4,843	0.29%	大買/大賣/
2020/11/23	0	0.00	22.3	18.35	19.00	-22.3	4,156	-0.54%
2020/11/20	18	16.94	0	0.00	17.30	18	3,988	0.45%
2020/11/19	0	0.00	0	16.45	16.55	0	3,931	0.00%
2020/11/16	1.9	16.75	25	16.61	16.60	-23.2	4,140	-0.56%
2020/11/13	0	0.00	80	16.46	16.45	-80	4,152	-1.93%
2020/11/12	80	16.50	0	0.00	16.50	80	4,158	1.92%
2020/11/10	1	16.75	0	0.00	16.75	1	4,182	0.02%
2020/11/09	1	17.50	2	17.45	17.45	-1	4,150	-0.02%
2020/11/06	4.2	17.31	5	17.49	17.60	-0.8	4,154	-0.02%
2020/11/05	1	17.40	93.5	17.25	17.05	-92.5	4,090	-2.26%
2020/11/04	81.5	17.06	2.7	17.11	17.25	78.7	4,071	1.93%
2020/11/03	0.7	16.50	0	0.00	16.65	0.7	4,075	0.02%
2020/11/02	1.2	16.41	0	0.00	16.35	1.2	4,136	0.03%
2020/10/29	0.2	17.20	0.6	17.20	17.15	-0.4	4,245	-0.01%
2020/10/28	2	17.75	17	17.78	17.65	-15	4,385	-0.34%
2020/10/27	15.6	17.87	115	17.98	17.70	-99.4	4,427	-2.24%	大賣/
2020/10/26	100	18.88	0	0.00	18.95	100	4,387	2.28%
2020/10/23	1	18.35	7	19.39	18.90	-6	4,402	-0.14%
2020/10/22	8	18.96	1	19.30	18.35	7	4,398	0.16%
2020/10/21	24.5	19.36	6	19.30	19.00	18.5	4,391	0.42%
2020/10/20	105	20.23	79	20.22	19.85	26	4,334	0.60%	大買/
2020/10/19	61	17.80	63	18.92	19.05	-2	4,077	-0.05%
2020/10/16	0	0.00	2	17.58	17.35	-2	4,197	-0.05%
2020/10/15	0	0.00	0.2	17.50	17.55	-0.2	4,225	-0.01%
2020/10/14	1	17.65	1	17.15	17.65	0	4,353	0.00%
2020/10/13	0	0.00	96	17.05	17.05	-96	4,797	-2.00%
2020/10/12	99	17.02	3	17.17	17.15	96	4,845	1.98%
2020/10/08	1	17.35	0.5	17.20	17.20	0.5	4,954	0.01%
2020/10/07	0	0.00	2	17.40	17.50	-2	5,256	-0.04%
2020/10/06	0	0.00	0.7	17.20	17.30	-0.7	5,375	-0.01%
2020/10/05	0	16.65	2	16.70	16.65	-2	5,479	-0.04%
2020/09/29	3	16.53	2	15.65	15.55	1	5,449	0.02%
2020/09/28	0	0.00	15	18.20	17.05	-15	5,473	-0.27%
2020/09/16	0	0.00	48	9.48	9.41	-48	5,542	-0.87%
2020/09/15	2	9.70	10	9.86	9.69	-8	5,444	-0.15%
2020/09/14	37	9.99	24	10.05	10.15	13	5,374	0.24%
2020/09/11	16	9.49	12	9.62	9.50	4	5,211	0.08%
2020/09/10	2	9.83	2	9.90	9.80	0	5,174	0.00%
2020/09/09	10	9.99	0	0.00	9.99	10	5,154	0.19%
2020/09/08	11	10.15	7	10.05	9.98	4	5,201	0.08%
2020/09/07	2	10.50	23	10.05	10.05	-21	5,180	-0.41%
2020/09/03	32	10.28	0	0.00	10.25	32	5,135	0.62%
2020/09/02	22	10.42	0	0.00	10.15	22	5,144	0.43%
2020/09/01	5	10.20	0	0.00	10.05	5	5,150	0.10%
2020/08/31	2	10.20	0	0.00	10.05	2	5,140	0.04%
2020/08/28	7	10.27	0	0.00	10.30	7	5,215	0.13%
2020/08/27	1	10.75	0	0.00	10.25	1	5,453	0.02%
2020/08/26	73	11.27	64	11.53	10.60	9	5,289	0.17%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	4	10.30	10.30	-4	4,826	-0.08%
2020/08/21	2	9.28	0	0.00	9.38	2	4,749	0.04%
2020/08/14	0	0.00	1	9.81	9.80	-1	4,642	-0.02%
2020/08/13	0	0.00	7	9.89	9.86	-7	4,635	-0.15%
2020/08/12	0	0.00	5	9.80	10.10	-5	4,617	-0.11%
2020/08/11	5	9.90	0	0.00	10.40	5	4,521	0.11%
2020/08/10	0	0.00	10	9.49	9.46	-10	4,401	-0.23%
2020/08/07	9	9.74	0	0.00	9.66	9	4,395	0.20%
2020/08/06	18	9.79	0	0.00	9.74	18	4,390	0.41%
2020/08/04	2	9.82	0	0.00	9.77	2	4,363	0.05%
2020/07/31	0	0.00	2	10.05	9.97	-2	4,350	-0.05%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/28	0	0.00	1	9.85	9.51	-1	4,339	-0.02%
2020/07/27	1	10.70	0	0.00	10.10	1	4,318	0.02%
2020/07/24	0	0.00	5	10.52	10.45	-5	4,274	-0.12%
2020/07/23	18	11.09	17.6	10.55	11.05	0.4	4,198	0.01%
2020/07/22	5	10.70	22	10.92	11.00	-17	4,048	-0.42%
2020/07/21	0	0.00	0.5	10.50	10.60	-0.5	3,991	-0.01%
2020/07/20	3	9.20	0	0.00	10.10	3	3,962	0.08%
2020/07/17	5	10.10	1	10.45	9.95	4	3,936	0.10%
2020/07/16	0	0.00	2	10.30	10.35	-2	3,912	-0.05%
2020/07/15	7	10.40	1	10.50	10.25	6	3,905	0.15%
2020/07/14	6	10.61	2	10.60	10.60	4	3,919	0.10%
2020/07/13	6	9.75	29	11.22	11.45	-23	3,884	-0.59%
2020/07/10	4	10.74	2	10.65	10.65	2	3,708	0.05%
2020/07/09	12	11.84	259	11.95	11.80	-247	3,645	-6.78%	大賣/鉅額交易
2020/07/08	265	13.68	20	13.29	13.10	245	3,509	6.98%	大買/鉅額交易
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	0	0.00	2	11.40	11.40	-2	3,002	-0.07%
2020/07/03	1	9.85	31	10.38	10.40	-30	2,902	-1.03%
2020/07/02	30	9.40	5	9.47	9.47	25	2,592	0.96%
2020/07/01	0	0.00	12	8.61	8.61	-12	2,418	-0.50%
2020/06/29	5	7.79	0	0.00	7.82	5	2,285	0.22%
2020/06/24	14	8.12	0	0.00	7.96	14	2,243	0.62%
2020/06/16	0	0.00	3	8.00	7.99	-3	2,014	-0.15%
2020/06/15	3	7.80	0	0.00	8.10	3	1,981	0.15%
2020/06/12	3	7.22	0	0.00	7.40	3	1,893	0.16%
2020/06/10	0	0.00	25	7.83	7.90	-25	1,823	-1.37%
2020/06/09	14	8.33	1	8.32	8.20	13	1,772	0.73%
2020/06/04	12	8.09	0	0.00	8.19	12	1,633	0.73%
2020/06/03	26	8.24	26.8	7.99	8.25	-0.8	1,531	-0.05%
2020/06/01	0	0.00	4	6.82	6.82	-4	1,234	-0.32%
2020/05/28	20	6.21	0	0.00	6.15	20	1,262	1.58%
2020/05/27	1	6.06	0	0.00	6.08	1	1,300	0.08%
2020/05/20	0	0.00	100	6.22	6.20	-100	1,479	-6.76%
2020/05/18	0	0.00	25	6.26	6.21	-25	1,459	-1.71%
2020/05/15	10	6.49	126	6.34	6.22	-116	1,454	-7.97%	大賣/鉅額交易
2020/05/08	0	0.00	8	6.71	6.65	-8	1,377	-0.58%
2020/05/05	0	0.00	1	6.64	6.69	-1	1,340	-0.07%
2020/05/04	2	6.50	10	6.53	6.52	-8	1,328	-0.60%
2020/04/30	15	6.53	15	6.74	6.70	0	1,309	0.00%
2020/04/29	14	6.29	0	0.00	6.32	14	1,278	1.09%
2020/04/24	9	6.14	0	0.00	6.10	9	1,301	0.69%
2020/04/22	2	6.05	0	0.00	6.05	2	1,307	0.15%
2020/04/21	0	0.00	10	6.21	6.10	-10	1,293	-0.77%
2020/04/17	10	6.85	0	0.00	6.53	10	1,265	0.79%
2020/04/16	0	0.00	1	6.49	6.49	-1	1,214	-0.08%
2020/04/10	2	5.60	0	0.00	5.64	2	1,146	0.17%
2020/03/27	0	0.00	83	5.05	5.00	-83	1,218	-6.81%
2020/03/26	1	5.13	0	0.00	5.05	1	1,233	0.08%
2020/03/20	0.3	4.30	8	4.32	4.37	-7.7	1,462	-0.53%
2020/03/19	0	4.14	0	0.00	4.14	0	1,454	0.00%
2020/03/18	29	4.72	0	0.00	4.59	29	1,444	2.01%
2020/03/13	0	0.00	2.5	5.01	5.08	-2.5	1,502	-0.16%
2020/03/12	0	0.00	1	5.73	5.55	-1	1,487	-0.07%
2020/03/10	30	5.51	0	0.00	6.25	30	1,484	2.02%
2020/03/09	29	5.81	0	0.00	5.74	29	1,484	1.95%
2020/03/06	2.3	6.39	0	0.00	6.35	2.3	1,459	0.16%
2020/03/03	0	6.71	0	0.00	6.75	0	1,419	0.00%
2020/03/02	1	6.72	0	0.00	6.70	1	1,393	0.07%
2020/02/27	4	6.90	0	0.00	7.06	4	1,355	0.30%
2020/02/25	0	0.00	50	8.29	8.28	-50	1,221	-4.09%
2020/02/12	0	0.00	13	9.25	9.27	-13	1,176	-1.11%
2020/02/10	1	9.10	0	0.00	9.08	1	1,178	0.08%
2020/01/09	0	0.00	0.1	10.30	10.35	-0.1	1,190	-0.01%
2019/12/30	10	11.00	160	10.90	10.90	-150	1,141	-13.15%	大賣/鉅額交易
2019/12/27	160	10.57	0	0.00	10.60	160	1,087	14.71%	大買/鉅額交易
2019/12/20	0	0.00	209	10.85	10.85	-209	992	-21.05%	大賣/鉅額交易
2019/12/19	4	10.55	39	10.50	10.65	-35	869	-4.03%
2019/12/18	44	10.36	0	0.00	10.45	44	815	5.39%
2019/12/17	50	10.60	2	10.38	10.40	48	782	6.14%
2019/12/16	10	9.81	0	0.00	9.87	10	721	1.39%
2019/12/09	0	0.00	2	9.48	9.47	-2	639	-0.31%
2019/12/06	1	9.50	0	0.00	9.49	1	643	0.16%
2019/12/05	100	9.66	0	0.00	9.69	100	635	15.73%
2019/12/04	0	0.00	1	9.75	9.57	-1	641	-0.16%
2019/11/28	0	0.00	60	9.43	9.37	-60	648	-9.25%
2019/11/27	60	9.34	0	0.00	9.35	60	643	9.33%
2019/11/22	2	8.96	0	0.00	8.98	2	605	0.33%
2019/11/18	1	9.16	0	0.00	9.10	1	583	0.17%
2019/11/04	1	9.46	0	0.00	9.38	1	581	0.17%
2019/10/31	0	0.00	5	9.57	9.50	-5	585	-0.85%
2019/10/28	1	9.51	0	0.00	9.50	1	569	0.18%
2019/10/16	0.1	10.10	0	0.00	10.15	0.1	713	0.01%
2019/10/04	1	10.40	1	10.60	10.40	0	779	0.00%
2019/09/26	0	0.00	1	10.80	10.75	-1	793	-0.13%
2019/09/25	0	0.00	1	10.75	10.75	-1	797	-0.13%
2019/09/20	0	0.00	1	10.65	10.70	-1	850	-0.12%
2019/09/12	0	0.00	6	10.70	10.65	-6	845	-0.71%
2019/09/06	1	11.00	149	11.31	11.00	-148	854	-17.32%	大賣/鉅額交易
2019/09/05	149	10.94	2	11.08	11.25	147	842	17.46%	大買/鉅額交易
2019/08/27	0	0.00	60	10.80	10.70	-60	993	-6.04%
2019/08/26	60	10.60	0	0.00	10.60	60	1,027	5.84%
2019/08/15	1	10.35	0	0.00	10.40	1	1,303	0.08%
2019/08/07	0	0.00	1	10.65	10.65	-1	1,304	-0.08%
2019/08/06	1	10.35	0	0.00	10.45	1	1,306	0.08%
2019/07/31	0	0.00	1	11.15	11.20	-1	1,303	-0.08%
2019/07/29	0	0.00	10	11.35	11.35	-10	1,290	-0.77%
2019/07/26	1	11.60	0	0.00	11.55	1	1,278	0.08%
2019/07/25	1	11.80	101	12.00	11.80	-100	1,249	-8.00%	大賣/
2019/07/24	100	11.60	1.6	11.47	11.60	98.4	1,163	8.46%
2019/07/19	41	11.39	5	11.40	11.35	36	1,120	3.21%
2019/07/16	0	0.00	1	11.15	11.15	-1	1,077	-0.09%
2019/07/15	10	11.40	0	0.00	11.40	10	1,077	0.93%
2019/07/12	1	11.30	0	0.00	11.30	1	1,064	0.09%
2019/07/11	0	0.00	1	11.05	11.35	-1	1,078	-0.09%
2019/07/08	0	0.00	0.7	10.95	11.00	-0.7	1,082	-0.07%
2019/06/28	0	0.00	100	11.02	11.10	-100	1,084	-9.22%
2019/06/27	100	10.72	5	10.70	10.75	95	1,061	8.95%
2019/06/21	1	10.65	0	0.00	10.65	1	1,063	0.09%
2019/06/11	0	0.00	15	10.92	10.80	-15	1,067	-1.40%
2019/06/10	1	11.40	0	0.00	11.35	1	1,041	0.10%
2019/06/05	2	11.50	2	11.60	11.45	0	1,031	0.00%
2019/06/04	9	11.51	5	11.75	11.50	4	1,014	0.39%
2019/06/03	21	11.63	11	11.75	11.85	10	996	1.00%
2019/05/31	0	0.00	3	11.18	11.45	-3	921	-0.33%
2019/05/29	1	10.40	2	10.55	10.55	-1	892	-0.11%
2019/05/28	3	10.55	0	0.00	10.60	3	896	0.33%
2019/05/24	0	0.00	4	11.05	11.05	-4	913	-0.44%
2019/05/23	1	11.15	2	11.18	11.05	-1	991	-0.10%
2019/05/22	2	11.00	9	11.00	11.00	-7	908	-0.77%
2019/05/21	0	0.00	32	10.00	10.00	-32	811	-3.94%
2019/05/20	31	8.81	0	0.00	9.13	31	798	3.88%
2019/05/17	2	8.89	0	0.00	8.85	2	797	0.25%
2019/05/16	1	9.02	0	0.00	8.98	1	805	0.12%
2019/05/14	3	9.01	0	0.00	9.14	3	819	0.37%
2019/05/13	3	9.18	0	0.00	9.06	3	817	0.37%
2019/05/09	2	9.25	0	0.00	9.17	2	808	0.25%
2019/05/08	2	9.63	0	0.00	9.57	2	797	0.25%
2019/05/06	1	9.80	0	0.00	9.76	1	787	0.13%
2019/05/02	0	0.00	4	9.89	9.99	-4	783	-0.51%
2019/04/29	1	9.85	0	0.00	9.80	1	785	0.13%
2019/04/26	0	0.00	4	9.97	9.99	-4	779	-0.51%
2019/04/24	0	0.00	2	10.05	10.05	-2	770	-0.26%
2019/04/18	0	0.00	5.3	10.38	10.15	-5.3	744	-0.72%
2019/04/10	0	10.00	3.1	10.10	10.05	-3.1	678	-0.46%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/03/26	0	0.00	13	10.20	10.25	-13	723	-1.80%
2019/03/25	1	10.10	0	0.00	10.25	1	738	0.14%
2019/03/18	0	0.00	2	10.40	10.50	-2	782	-0.26%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/07	5	10.74	0	0.00	10.70	5	765	0.65%
2019/03/06	10	11.10	0	0.00	11.00	10	764	1.31%
2019/02/27	1	10.80	0	0.00	11.00	1	736	0.14%
2019/02/26	2	11.15	0	0.00	11.05	2	724	0.28%
2019/02/25	2	11.15	0	0.00	11.00	2	706	0.28%
2019/02/22	1	11.00	2	11.35	11.40	-1	666	-0.15%
2019/02/14	0	9.60	3	9.42	9.64	-3	507	-0.59%
2018/12/28	0	0.00	1	9.99	9.90	-1	577	-0.17%
2018/12/25	1	9.91	0	0.00	9.98	1	577	0.17%
2018/12/24	0	0.00	2	10.05	10.05	-2	575	-0.35%
2018/12/22	0	0.00	6	9.99	10.10	-6	574	-1.04%
2018/12/21	0	0.00	107	10.16	10.10	-107	574	-18.63%	大賣/鉅額交易
2018/12/20	1	10.55	1	10.40	10.40	0	546	0.00%
2018/12/19	55	10.45	0	0.00	10.80	55	523	10.50%
2018/12/18	57	10.19	0.7	10.10	10.15	56.3	489	11.51%
2018/12/17	5	10.04	0	0.00	10.40	5	484	1.03%
2018/12/14	2	10.20	3	9.67	10.00	-1	459	-0.22%
2018/12/13	0	0.00	3.9	9.33	9.58	-3.9	441	-0.89%
2018/12/11	3	8.84	0	0.00	8.83	3	436	0.69%
2018/11/27	1	8.88	0	0.00	8.87	1	488	0.20%
2018/11/01	0	0.00	60	8.83	9.00	-60	670	-8.95%
2018/10/31	60.9	8.45	0	0.00	8.51	60.9	678	8.98%
2018/10/30	2	8.00	0	0.00	8.15	2	681	0.29%
2018/10/29	0	0.00	8	8.12	8.07	-8	691	-1.16%
2018/10/26	5	7.98	0	0.00	8.03	5	744	0.67%
2018/10/15	0	0.00	1	9.90	9.85	-1	807	-0.12%
2018/10/12	1	9.68	0	0.00	9.90	1	823	0.12%
2018/10/05	5	11.00	0.2	10.90	10.80	4.8	1,014	0.47%
2018/10/03	2	11.30	0	0.00	11.30	2	1,012	0.20%
2018/09/28	0	0.00	1.2	11.42	11.40	-1.2	1,033	-0.12%
2018/09/25	0	0.00	1	11.60	11.45	-1	1,061	-0.09%
2018/09/21	1	11.55	80	11.53	11.65	-79	1,067	-7.40%
2018/09/20	80	11.44	0	0.00	11.45	80	1,064	7.52%
2018/09/13	1	11.40	0	0.00	11.40	1	1,115	0.09%
2018/09/07	0	0.00	1	12.55	12.35	-1	1,221	-0.08%
2018/09/03	0	0.00	0.6	13.60	12.20	-0.6	1,302	-0.05%
2018/08/17	0	0.00	0.8	12.25	12.25	-0.8	2,564	-0.03%
2018/08/14	1	12.60	0	0.00	12.55	1	2,643	0.04%
2018/08/10	1	13.30	0	0.00	12.90	1	2,604	0.04%
2018/08/09	0	0.00	4	13.66	13.65	-4	2,580	-0.15%
2018/08/07	1	14.10	0	0.00	13.90	1	2,608	0.04%
2018/08/03	2	13.88	0	0.00	13.80	2	2,614	0.08%
2018/07/20	0	0.00	2	14.10	13.80	-2	2,530	-0.08%
2018/07/18	1	14.15	0	0.00	14.05	1	2,508	0.04%
2018/07/17	1.3	14.32	2	14.28	14.00	-0.7	2,504	-0.03%
2018/07/16	8	14.50	5	14.63	14.60	3	2,467	0.12%
2018/07/13	0	0.00	4	12.70	13.45	-4	2,337	-0.17%
2018/07/06	0	0.00	63	11.90	12.30	-63	2,349	-2.68%
2018/07/04	1	12.60	0	0.00	12.65	1	2,348	0.04%
2018/07/03	0	12.80	0	0.00	12.90	0	2,339	0.00%
2018/06/29	0	0.00	1	13.30	13.15	-1	2,337	-0.04%
2018/06/26	0	0.00	20	12.73	13.05	-20	2,357	-0.85%
2018/06/25	1	13.15	0	0.00	13.10	1	2,345	0.04%
2018/06/22	1	13.50	0	0.00	13.45	1	2,347	0.04%
2018/06/21	2	13.75	0	0.00	13.60	2	2,346	0.09%
2018/06/20	2	13.50	12	13.54	13.60	-10	2,352	-0.43%
2018/06/19	1	14.30	2	14.50	14.30	-1	2,312	-0.04%
2018/06/15	1	14.75	3	14.50	14.80	-2	2,293	-0.09%
2018/06/14	1	14.15	2	14.15	14.15	-1	2,251	-0.04%
2018/06/13	1	14.10	1	14.39	14.00	0	2,246	0.00%
2018/06/12	3	14.33	11	14.33	14.20	-8	2,234	-0.36%
2018/06/11	1	14.15	11	14.14	14.10	-10	2,217	-0.45%
2018/06/08	0	0.00	15	14.65	14.60	-15	2,191	-0.68%
2018/06/07	1	14.80	170	14.81	14.80	-169	2,186	-7.73%	大賣/鉅額交易
2018/06/06	112	15.02	12	15.04	15.10	100	2,157	4.64%	大買/
2018/06/05	71	14.54	1	14.50	14.70	70	2,088	3.35%
2018/06/04	5	15.10	1	14.80	14.70	4	2,062	0.19%
2018/06/01	2	14.30	0	0.00	14.30	2	2,029	0.10%
2018/05/31	0	0.00	2	15.05	14.70	-2	1,961	-0.10%
2018/05/30	0.9	15.35	2	15.38	15.35	-1.1	1,847	-0.06%
2018/05/29	125	15.60	127	14.85	15.70	-2	1,679	-0.12%	大買/大賣/
2018/05/28	76	13.56	184.3	13.27	14.30	-108.3	1,306	-8.29%	大賣/鉅額交易
2018/05/25	215	12.84	2	13.20	13.05	213	1,166	18.26%	大買/鉅額交易
2018/05/24	1	12.15	0	0.00	12.20	1	1,082	0.09%
2018/05/23	2	12.40	0	0.00	12.30	2	1,086	0.18%
2018/05/22	10	12.15	1.2	12.59	12.65	8.8	1,056	0.83%
2018/05/21	1	11.75	0	0.00	11.60	1	1,016	0.10%
2018/05/16	0	0.00	120	11.72	11.80	-120	1,059	-11.32%	大賣/鉅額交易
2018/05/15	120	11.58	1	11.45	11.55	119	1,050	11.33%	大買/鉅額交易
2018/05/11	0	0.00	122	11.69	11.50	-122	1,137	-10.72%	大賣/鉅額交易
2018/05/10	52	11.56	42	11.34	11.60	10	1,137	0.88%
2018/05/09	112	11.06	0	0.00	11.55	112	1,135	9.87%	大買/鉅額交易
2018/05/08	0.2	10.80	0	0.00	10.85	0.2	1,139	0.02%
2018/05/03	0.2	10.70	0	0.00	10.75	0.2	1,327	0.01%
2018/04/26	0	0.00	2	11.20	10.75	-2	1,575	-0.13%
2018/04/18	0.2	11.65	0	0.00	11.65	0.2	1,756	0.01%
2018/04/13	1	12.00	0	0.00	12.05	1	1,821	0.05%
2018/04/11	0.2	11.70	0	0.00	11.75	0.2	1,974	0.01%
2018/03/31	0.2	11.70	0	0.00	11.75	0.2	2,398	0.01%
2018/03/30	3	11.90	0	0.00	11.95	3	2,678	0.11%
2018/03/27	0.6	12.35	5	12.30	12.35	-4.4	2,841	-0.15%
2018/03/16	0	0.00	2	12.95	12.90	-2	2,854	-0.07%
2018/03/12	0	0.00	1	12.80	12.80	-1	2,938	-0.03%
2018/03/09	0	0.00	1	13.00	12.95	-1	2,974	-0.03%
2018/03/02	0	0.00	6	13.16	13.20	-6	3,304	-0.18%
2018/03/01	0.7	13.40	0	0.00	13.35	0.7	3,324	0.02%
2018/02/27	0	0.00	15	13.48	13.45	-15	3,354	-0.45%
2018/02/23	3	13.97	2	13.95	13.75	1	3,459	0.03%
2018/02/21	15	13.43	0	0.00	13.60	15	3,549	0.42%
2018/02/12	2	13.30	0	0.00	13.20	2	3,570	0.06%
2018/02/09	3	12.93	0	0.00	13.35	3	3,575	0.08%
2018/02/06	2	13.50	0	0.00	13.60	2	3,657	0.05%
2018/02/02	2	15.50	0	0.00	15.40	2	3,765	0.05%
2018/02/01	2	15.50	0	0.00	15.55	2	3,837	0.05%
2018/01/30	0	0.00	150	15.74	15.70	-150	3,919	-3.83%	大賣/鉅額交易
2018/01/29	150	15.99	0	0.00	16.15	150	3,953	3.79%	大買/鉅額交易
2018/01/26	6	15.68	2	15.73	15.55	4	3,923	0.10%
2018/01/25	0	0.00	1	15.30	15.30	-1	3,954	-0.03%
2018/01/23	1	16.00	139	16.00	15.85	-138	4,214	-3.27%	大賣/鉅額交易
2018/01/22	136	14.93	3	15.68	15.90	133	4,257	3.12%	大買/鉅額交易
2018/01/19	1	15.25	0	0.00	15.20	1	4,505	0.02%
2018/01/18	1	15.65	2	15.80	15.55	-1	4,836	-0.02%
2018/01/17	1	15.70	6	15.78	15.75	-5	4,940	-0.10%
2018/01/16	0	0.00	71	16.10	15.95	-71	4,929	-1.44%
2018/01/12	0	0.00	140	15.28	15.35	-140	4,914	-2.85%	大賣/鉅額交易
2018/01/10	1	15.15	0	0.00	15.15	1	5,052	0.02%
2018/01/08	1	16.05	0	0.00	15.50	1	5,334	0.02%
2018/01/05	4	16.26	210	16.08	16.10	-206	5,345	-3.85%	大賣/鉅額交易
2018/01/04	413	16.48	105	15.95	16.80	308	5,258	5.86%	大買/大賣/鉅額交易
2018/01/03	101	15.45	0	0.00	15.50	101	5,045	2.00%	大買/鉅額交易
2018/01/02	2	15.55	10	15.50	15.45	-8	5,017	-0.16%