鈺創 (5351)-富邦-台中券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	47.85	47.60	-1	5,841	-0.02%
2024/05/02	0.5	48.00	0	0.00	47.80	0.5	5,913	0.01%
2024/04/30	0.5	48.15	0	0.00	47.90	0.5	5,986	0.01%
2024/04/29	0.5	47.73	1.3	48.44	48.55	-0.8	6,094	-0.01%
2024/04/26	2.5	47.54	0	0.00	47.45	2.5	6,198	0.04%
2024/04/25	0.7	47.95	0	0.00	47.55	0.7	6,268	0.01%
2024/04/24	1.7	49.02	22.3	49.11	48.20	-20.6	6,378	-0.32%
2024/04/23	0	0.00	5.6	47.14	47.00	-5.6	6,497	-0.09%
2024/04/22	8	45.49	26	47.28	44.05	-18	6,937	-0.26%
2024/04/19	42	45.73	1.2	47.28	45.50	40.8	7,481	0.55%
2024/04/18	13	48.22	1	47.60	48.20	12	7,501	0.16%
2024/04/17	0	0.00	0.2	48.44	48.50	-0.2	7,725	0.00%
2024/04/16	12.2	48.17	2	48.25	47.60	10.2	7,773	0.13%
2024/04/15	9	50.97	0.2	51.60	50.20	8.8	7,719	0.11%
2024/04/12	37	54.34	52	53.99	53.00	-15	7,663	-0.20%
2024/04/11	2	52.00	7.2	52.73	52.40	-5.2	7,305	-0.07%
2024/04/10	57	53.63	261.8	53.68	52.50	-204.8	7,296	-2.81%	大賣/鉅額交易
2024/04/09	0	52.00	3	52.33	52.40	-3	7,184	-0.04%
2024/04/08	1	52.00	0	0.00	51.80	1	7,232	0.01%
2024/04/03	8.2	52.54	1	52.60	52.10	7.2	7,337	0.10%
2024/04/02	9	52.81	3.1	53.03	52.80	5.9	7,671	0.08%
2024/04/01	35	52.78	40.3	53.04	52.90	-5.3	7,783	-0.07%
2024/03/29	0	0.00	4	52.20	50.80	-4	7,734	-0.05%
2024/03/28	0	0.00	3	51.60	50.90	-3	7,748	-0.04%
2024/03/27	0	0.00	2	52.34	52.00	-2	7,800	-0.03%
2024/03/26	2	52.00	4.8	52.08	52.00	-2.8	7,791	-0.04%
2024/03/25	2.7	51.07	3	51.50	51.70	-0.3	7,732	0.00%
2024/03/22	2.1	51.06	5	51.18	50.40	-2.9	7,963	-0.04%
2024/03/21	5	50.38	7	50.00	50.50	-2	8,142	-0.02%
2024/03/20	0	0.00	12	49.74	50.20	-12	8,284	-0.14%
2024/03/19	2	48.50	0	0.00	48.60	2	8,636	0.02%
2024/03/18	0.5	48.60	0	0.00	48.60	0.5	8,724	0.01%
2024/03/15	4.3	48.67	0.1	48.60	48.45	4.2	8,966	0.05%
2024/03/14	8.2	48.89	6	49.08	49.35	2.2	9,565	0.02%
2024/03/13	10.8	49.41	1	49.20	49.05	9.8	10,178	0.10%
2024/03/12	2	50.90	0	0.00	51.00	2	10,233	0.02%
2024/03/11	0.4	50.68	8	50.63	51.00	-7.6	10,345	-0.07%
2024/03/08	3	49.05	7	48.99	49.00	-4	10,442	-0.04%
2024/03/07	7.1	49.94	12	50.13	49.50	-4.9	10,625	-0.05%
2024/03/06	4	50.80	3.2	51.02	50.60	0.9	10,930	0.01%
2024/03/05	7	51.64	6.4	51.54	51.40	0.7	11,163	0.01%
2024/03/04	27	54.12	31	53.82	52.70	-4	11,588	-0.03%
2024/03/01	4.2	53.78	5	53.82	52.80	-0.9	12,189	-0.01%
2024/02/29	22.2	53.85	78.2	54.01	53.80	-56	12,476	-0.45%
2024/02/27	289.1	53.73	264	53.78	54.00	25.1	13,345	0.19%	大買/大賣/
2024/02/26	72.1	52.94	32.5	52.57	53.50	39.6	14,202	0.28%
2024/02/23	51	52.14	2	51.40	51.30	49	14,639	0.33%
2024/02/22	40.5	52.30	1	52.40	52.10	39.5	15,525	0.25%
2024/02/21	2.5	52.72	4.2	52.60	52.30	-1.7	15,791	-0.01%
2024/02/20	30	52.93	129.1	53.45	52.60	-99.1	15,766	-0.63%	大賣/
2024/02/19	2.5	51.02	2.4	51.17	51.30	0.1	15,552	0.00%
2024/02/16	12.1	50.21	15	50.25	50.80	-2.9	15,717	-0.02%
2024/02/15	2.1	48.21	5.4	48.54	48.55	-3.3	15,673	-0.02%
2024/02/05	9.3	48.58	5.1	48.44	48.00	4.2	15,706	0.03%
2024/02/02	2.5	50.73	22	50.61	50.30	-19.5	15,581	-0.13%
2024/02/01	0	50.90	13	50.89	50.80	-13	15,532	-0.08%
2024/01/31	4	51.55	0	51.90	51.20	4	15,580	0.03%
2024/01/30	4	51.40	2	51.30	51.30	2	15,725	0.01%
2024/01/29	2	51.90	1	51.80	51.90	1	15,783	0.01%
2024/01/26	9	51.63	14.1	51.65	51.30	-5.1	15,783	-0.03%
2024/01/25	14.2	52.21	15	51.67	51.50	-0.8	15,778	-0.01%
2024/01/24	12.2	53.79	3	53.27	52.60	9.2	15,725	0.06%
2024/01/23	6	54.10	5.1	53.84	53.70	0.9	15,682	0.01%
2024/01/22	28	53.35	7	53.89	54.20	21	15,614	0.13%
2024/01/19	12	52.80	5	52.90	52.20	7	15,520	0.05%
2024/01/18	255	53.00	61	52.97	52.40	194	15,507	1.25%	大買/鉅額交易
2024/01/17	12.1	53.32	21	53.37	53.50	-8.9	15,608	-0.06%
2024/01/16	100.1	55.98	336.4	54.58	54.30	-236.2	15,416	-1.53%	大賣/鉅額交易
2024/01/15	269	56.21	272.4	54.73	57.20	-3.3	14,896	-0.02%	大買/大賣/
2024/01/12	12	53.21	11	53.06	52.90	1	14,331	0.01%
2024/01/11	18.2	53.51	10.3	53.36	53.20	7.9	14,254	0.06%
2024/01/10	11.1	52.12	2	52.10	52.00	9.1	14,077	0.06%
2024/01/09	2	50.75	1	51.00	51.20	1	14,025	0.01%
2024/01/08	8	52.43	8	52.14	51.60	0	13,983	0.00%
2024/01/05	5	51.62	5	51.40	51.70	0	13,948	0.00%
2024/01/04	2	50.85	1	51.10	50.60	1	13,983	0.01%
2024/01/03	8	51.41	3	51.73	51.20	5	14,039	0.04%
2024/01/02	10.1	52.83	6	52.88	52.50	4.1	14,051	0.03%
2023/12/29	27.3	53.79	15	53.76	54.00	12.3	13,970	0.09%
2023/12/28	71.2	53.85	85.1	53.41	53.80	-13.9	13,852	-0.10%
2023/12/27	13.2	52.59	8	52.87	53.20	5.2	13,525	0.04%
2023/12/26	15.4	52.26	14	51.86	51.60	1.4	13,390	0.01%
2023/12/25	1	51.20	2	50.90	50.80	-1	13,279	-0.01%
2023/12/22	0	0.00	4.6	51.65	51.10	-4.6	13,230	-0.03%
2023/12/21	17	50.90	7	50.74	50.70	10	13,182	0.08%
2023/12/20	2	51.15	5	51.16	51.00	-3	13,115	-0.02%
2023/12/19	18	51.18	9	51.37	51.00	9	13,050	0.07%
2023/12/18	35	53.56	17.8	53.35	53.50	17.2	12,753	0.14%
2023/12/15	4	53.35	4	52.95	52.50	0	12,512	0.00%
2023/12/14	16	54.36	53	53.90	53.20	-37	12,311	-0.30%
2023/12/13	4	53.58	3.1	53.47	53.60	0.9	11,917	0.01%
2023/12/12	6	54.10	99	54.07	53.30	-93	11,899	-0.78%
2023/12/11	114	54.78	100	54.56	53.90	14	11,702	0.12%	大買/
2023/12/08	209	53.89	123.1	53.73	53.80	85.9	11,084	0.78%	大買/大賣/
2023/12/07	6.1	50.53	15.3	50.43	49.80	-9.3	10,438	-0.09%
2023/12/06	11	51.06	12	50.88	51.00	-1	10,354	-0.01%
2023/12/05	4	50.65	5	50.48	50.00	-1	10,287	-0.01%
2023/12/04	17.3	51.74	7	51.80	51.10	10.3	10,257	0.10%
2023/12/01	40	53.92	22	53.36	52.80	18	10,127	0.18%
2023/11/30	8.2	53.20	9	53.42	53.10	-0.8	9,951	-0.01%
2023/11/29	27	52.67	17.1	52.87	53.80	9.9	9,716	0.10%
2023/11/28	51	52.31	97	52.39	52.60	-46	9,245	-0.50%
2023/11/27	117.1	51.44	50	51.73	50.40	67.1	8,622	0.78%	大買/
2023/11/24	73	53.97	148	54.58	53.50	-75	8,249	-0.91%	大賣/
2023/11/22	56.1	49.66	55	49.31	50.20	1.1	5,951	0.02%
2023/11/21	174	48.82	132.8	49.21	48.20	41.3	5,352	0.77%	大買/大賣/
2023/11/20	6	45.75	10.6	46.55	47.95	-4.5	4,382	-0.10%
2023/11/16	80	43.64	81	43.91	43.50	-1	3,995	-0.03%
2023/11/15	73	44.36	13	44.68	43.95	60	3,944	1.52%
2023/11/14	2	43.73	6	43.80	43.95	-4	3,733	-0.11%
2023/11/13	0	43.55	12	43.97	44.00	-12	3,665	-0.33%
2023/11/10	1	42.45	5	42.96	42.45	-4	3,600	-0.11%
2023/11/09	39	42.99	8	42.45	42.60	31	3,570	0.87%
2023/11/08	18.1	42.76	54.1	43.13	42.90	-36	3,588	-1.00%
2023/11/07	16.1	43.89	4	43.90	43.95	12	3,510	0.34%
2023/11/06	31	43.17	26.3	43.33	43.60	4.7	3,345	0.14%
2023/11/03	10.8	41.80	2	41.70	41.70	8.8	3,265	0.27%
2023/11/02	1	42.25	3	42.13	42.15	-2	3,269	-0.06%
2023/11/01	7.1	41.08	14	41.84	41.40	-7	3,258	-0.21%
2023/10/31	74.2	41.05	10	42.73	40.80	64.2	3,246	1.98%
2023/10/30	1.1	42.74	47	42.65	42.30	-46	3,253	-1.41%
2023/10/27	52	41.51	2.1	41.42	41.25	49.9	3,223	1.55%
2023/10/26	35	42.22	1	41.95	41.80	34	3,250	1.05%
2023/10/25	9	43.81	101	43.37	43.85	-92	3,251	-2.83%	大賣/
2023/10/24	4	40.76	0.3	40.95	41.10	3.7	3,342	0.11%
2023/10/23	7.1	41.30	0	0.00	41.15	7.1	3,448	0.21%
2023/10/20	6	40.41	6	40.98	41.25	0	3,501	0.00%
2023/10/19	81	41.68	1	41.95	41.90	80	3,520	2.27%
2023/10/18	12	43.10	87	42.97	42.20	-75	3,518	-2.13%
2023/10/17	0	43.25	6	43.23	42.30	-6	3,517	-0.17%
2023/10/16	0	42.65	0	0.00	42.10	0	3,665	0.00%
2023/10/13	3	43.30	6	43.65	43.15	-3	3,695	-0.08%
2023/10/12	4	43.81	13.5	43.80	43.75	-9.5	3,758	-0.25%
2023/10/11	3	43.12	1	42.75	42.05	2	3,735	0.05%
2023/10/06	3.4	43.04	6.1	42.65	43.45	-2.7	3,671	-0.07%
2023/10/05	3	41.70	2	41.55	41.35	1	3,598	0.03%
2023/10/04	1	41.70	0	0.00	41.55	1	3,606	0.03%
2023/10/03	9	42.59	5	42.17	42.05	4	3,598	0.11%
2023/10/02	31	41.74	9	41.68	41.60	22	3,557	0.62%
2023/09/28	20	40.11	8	40.75	40.05	12	3,522	0.34%
2023/09/27	5	39.56	1	39.75	39.80	4	3,515	0.11%
2023/09/26	31	40.84	2	41.20	40.00	29	3,531	0.82%
2023/09/25	12	41.95	2	42.40	41.85	10	3,493	0.29%
2023/09/22	2	41.60	1	41.80	42.00	1	3,505	0.03%
2023/09/15	2	44.19	0	43.95	43.95	2	3,572	0.06%
2023/09/14	0	42.70	6	42.70	43.25	-6	3,515	-0.17%
2023/09/13	1	41.60	2	41.50	41.50	-1	3,505	-0.03%
2023/09/12	0	42.10	0	0.00	42.00	0	3,582	0.00%
2023/09/11	4	42.03	2	42.00	41.80	2	3,617	0.06%
2023/09/08	3	42.75	1	43.45	42.35	2	3,684	0.05%
2023/09/07	4	44.40	7	44.21	44.10	-3	3,710	-0.08%
2023/09/06	4	43.83	2	44.05	43.50	2	3,614	0.06%
2023/09/05	1	43.70	6	43.64	43.40	-5	3,523	-0.14%
2023/09/04	0	0.00	7	42.10	42.40	-7	3,340	-0.21%
2023/09/01	4	41.13	3	41.50	41.15	1	3,293	0.03%
2023/08/31	4	42.51	15	42.44	41.35	-11	3,266	-0.34%
2023/08/30	1	40.20	8	40.98	40.70	-7	3,207	-0.22%
2023/08/29	1	39.25	12	39.75	39.65	-11	3,229	-0.34%
2023/08/25	0	0.00	5	38.67	39.00	-5	3,489	-0.14%
2023/08/23	0	0.00	10	39.20	38.95	-10	3,612	-0.28%
2023/08/22	11	39.37	10	39.51	38.90	1	3,634	0.03%
2023/08/21	0	0.00	8	40.03	39.50	-8	3,662	-0.22%
2023/08/18	7	39.43	0	0.00	39.85	7	3,675	0.19%
2023/08/17	2.3	40.16	8	40.19	40.20	-5.7	3,728	-0.15%
2023/08/15	0	0.00	3.2	39.11	39.10	-3.2	3,762	-0.09%
2023/08/14	5	38.20	8	38.34	38.20	-3	3,789	-0.08%
2023/08/09	18	41.13	0	0.00	40.90	18	3,957	0.45%
2023/08/08	2	41.70	5	42.41	41.60	-3	3,959	-0.08%
2023/08/07	1	41.05	7	41.95	41.95	-6	3,956	-0.15%
2023/08/04	1	41.00	1	41.05	40.90	0	3,960	0.00%
2023/08/02	14	41.16	0	0.00	41.15	14	3,987	0.35%
2023/07/31	4	43.01	7	44.06	42.65	-3	3,998	-0.08%
2023/07/28	8.1	44.15	7.2	44.23	44.00	0.8	3,989	0.02%
2023/07/27	48	45.35	52	45.51	45.00	-4	3,924	-0.10%
2023/07/26	1	43.95	1.3	43.96	43.70	-0.3	3,610	-0.01%
2023/07/25	1	43.40	9	43.22	42.60	-8	3,529	-0.23%
2023/07/24	3.3	43.13	12	43.08	43.25	-8.7	3,515	-0.25%
2023/07/21	4	42.75	7	42.97	42.70	-3	3,497	-0.09%
2023/07/20	11	43.47	15	43.63	43.35	-4	3,532	-0.11%
2023/07/19	26	43.61	4	42.34	43.20	22	3,479	0.63%
2023/07/18	9	41.62	4	41.58	41.50	5	3,366	0.15%
2023/07/17	9	41.93	7	42.46	42.10	2	3,377	0.06%
2023/07/14	2	41.10	41	41.76	42.05	-39	3,321	-1.18%
2023/07/13	4	40.39	15.8	40.36	40.60	-11.8	3,311	-0.36%
2023/07/12	5	41.03	5	40.78	40.10	0	3,328	0.00%
2023/07/11	5	40.80	0	0.00	40.60	5	3,377	0.15%
2023/07/10	6	40.65	0	0.00	40.60	6	3,564	0.17%
2023/07/07	15	41.23	2	41.10	40.90	13	3,764	0.34%
2023/07/06	2	41.85	1	41.70	41.80	1	3,989	0.03%
2023/07/05	6	42.32	0	0.00	42.00	6	4,029	0.15%
2023/07/04	3	41.78	7	42.19	41.90	-4	4,106	-0.10%
2023/07/03	1	42.35	1	42.80	42.25	0	4,136	0.00%
2023/06/30	1	41.95	5	41.75	42.35	-4	4,395	-0.09%
2023/06/29	11	42.15	19	42.48	42.15	-8	4,523	-0.18%
2023/06/28	0	0.00	2	42.10	41.70	-2	4,534	-0.04%
2023/06/27	12.3	41.93	1	42.35	41.65	11.2	4,594	0.24%
2023/06/26	3	42.52	0	0.00	42.65	3	4,655	0.06%
2023/06/21	5	43.77	1	43.55	43.70	4	4,823	0.08%
2023/06/20	2	44.73	1	44.40	44.55	1	5,025	0.02%
2023/06/19	8	44.94	1	45.00	44.45	7	5,051	0.14%
2023/06/16	2	45.93	45	45.73	45.60	-43	5,065	-0.85%
2023/06/15	0	0.00	2.1	45.46	45.50	-2.1	5,010	-0.04%
2023/06/14	3	45.63	0.5	45.90	45.45	2.5	4,990	0.05%
2023/06/13	3	45.32	31.5	44.66	44.95	-28.5	4,966	-0.57%
2023/06/12	5	43.48	1	43.65	43.40	4	4,893	0.08%
2023/06/09	2	43.53	3.5	43.97	44.20	-1.5	4,924	-0.03%
2023/06/08	4.5	43.30	0	0.00	43.20	4.5	4,968	0.09%
2023/06/07	2	43.90	6	43.99	44.20	-4	5,035	-0.08%
2023/06/06	1.5	43.67	0	0.00	43.40	1.5	5,144	0.03%
2023/06/05	3	44.40	3	44.68	44.55	0	5,204	0.00%
2023/06/02	17	44.07	4	43.80	43.75	13	5,230	0.25%
2023/06/01	6	44.19	3	44.62	44.15	3	5,248	0.06%
2023/05/31	16	45.69	6	45.14	45.30	10	5,333	0.19%
2023/05/30	1	43.90	3	43.75	43.90	-2	5,180	-0.04%
2023/05/29	10	43.80	10.3	43.78	44.30	-0.3	5,156	-0.01%
2023/05/26	4	42.65	5	43.50	42.30	-1	5,175	-0.02%
2023/05/25	5	43.14	0	0.00	42.95	5	5,220	0.10%
2023/05/24	0	0.00	2	42.98	42.90	-2	5,232	-0.04%
2023/05/23	10	43.33	5	43.22	43.15	5	5,274	0.09%
2023/05/22	2	42.73	2.1	42.72	42.70	-0.1	5,305	0.00%
2023/05/19	8	42.08	0.3	42.45	41.70	7.7	5,344	0.14%
2023/05/18	2	42.45	4	42.83	42.35	-2	5,411	-0.04%
2023/05/17	8	42.71	21	42.62	42.70	-13	5,412	-0.24%
2023/05/16	2	41.10	1	41.95	41.95	1	5,321	0.02%
2023/05/12	1	40.90	0	40.30	40.95	1	5,382	0.02%
2023/05/11	1	39.90	0	0.00	39.80	1	5,460	0.02%
2023/05/10	2	40.10	1	39.90	40.55	1	5,578	0.02%
2023/05/09	0	0.00	0.1	40.30	40.30	-0.1	5,652	0.00%
2023/05/05	2	40.88	0	0.00	40.55	2	6,488	0.03%
2023/05/04	9.1	41.22	0	41.25	41.00	9.1	6,814	0.13%
2023/05/03	2.1	42.15	2	42.08	42.05	0.1	6,917	0.00%
2023/04/28	6	42.37	12	43.12	43.05	-6	7,117	-0.08%
2023/04/27	7	41.79	0	0.00	41.85	7	7,096	0.10%
2023/04/26	5.2	41.43	0	0.00	41.40	5.2	7,073	0.07%
2023/04/25	13	41.79	2	41.83	41.55	11	7,110	0.15%
2023/04/24	6.1	43.73	0	0.00	43.55	6.1	7,090	0.09%
2023/04/21	3	44.50	0.1	44.35	44.25	2.9	7,131	0.04%
2023/04/20	1	45.50	2	45.60	45.55	-1	7,194	-0.01%
2023/04/19	2	46.38	5	46.32	46.25	-3	7,245	-0.04%
2023/04/18	3	46.70	5	46.33	46.25	-2	7,313	-0.03%
2023/04/17	0.1	46.70	0	0.00	46.55	0.1	7,442	0.00%
2023/04/14	5	46.93	0	0.00	46.75	5	7,485	0.07%
2023/04/13	16	48.10	4.4	48.05	47.15	11.6	7,464	0.16%
2023/04/12	21	48.71	12.1	48.90	49.45	8.9	7,295	0.12%
2023/04/11	10	48.25	29	48.13	48.40	-19	7,151	-0.27%
2023/04/10	5	46.59	20	47.10	46.45	-15	7,133	-0.21%
2023/04/07	14	48.11	9.1	47.72	47.25	4.9	7,124	0.07%
2023/04/06	0.1	46.90	1	46.75	47.05	-0.9	7,073	-0.01%
2023/03/31	30	47.96	30	47.86	47.40	0	7,123	0.00%
2023/03/30	15	46.72	19	46.92	46.60	-4	6,883	-0.06%
2023/03/29	5.2	45.20	2	45.33	45.30	3.2	6,775	0.05%
2023/03/28	3	45.55	0	0.00	45.00	3	6,792	0.04%
2023/03/27	16.1	47.23	11	47.14	46.40	5.1	6,758	0.08%
2023/03/24	14	47.74	3	47.50	47.55	11	6,749	0.16%
2023/03/23	4.4	47.02	16.3	46.68	47.25	-11.9	6,585	-0.18%
2023/03/22	5	44.87	2	44.93	44.60	3	6,383	0.05%
2023/03/21	1	43.95	3	44.12	44.50	-2	6,379	-0.03%
2023/03/20	1	43.35	1.1	42.75	43.75	-0.1	6,379	0.00%
2023/03/17	0	0.00	2	42.45	42.40	-2	6,415	-0.03%
2023/03/16	4.6	42.16	21	42.06	42.20	-16.4	6,449	-0.25%
2023/03/15	4	43.70	0	0.00	43.55	4	6,491	0.06%
2023/03/14	4.1	43.76	1	43.95	43.75	3.1	6,575	0.05%
2023/03/13	3	43.97	3	44.08	44.80	0	6,666	0.00%
2023/03/10	8.3	45.94	3	46.25	45.50	5.3	6,818	0.08%
2023/03/09	21	48.03	11	48.98	47.50	10	7,277	0.14%
2023/03/08	9	48.54	4	48.91	48.35	5	7,514	0.07%
2023/03/07	2.4	48.42	14	48.43	48.35	-11.6	7,530	-0.15%
2023/03/06	7	48.22	5	48.31	48.10	2	7,537	0.03%
2023/03/03	23	48.08	23.1	48.04	48.05	-0.1	7,607	0.00%
2023/03/02	1	47.20	2	47.80	47.15	-1	7,653	-0.01%
2023/03/01	4	46.70	1	47.00	46.95	3	7,783	0.04%
2023/02/24	15	47.19	2	46.68	47.20	13	8,332	0.16%
2023/02/23	3	47.93	9	47.91	48.00	-6	8,294	-0.07%
2023/02/22	3	46.68	3	46.80	47.00	0	8,496	0.00%
2023/02/21	2	47.92	2.5	47.67	47.75	-0.5	8,597	-0.01%
2023/02/20	3	48.23	6.1	48.02	47.80	-3.1	8,852	-0.03%
2023/02/17	4	47.59	2	47.48	47.75	2	8,914	0.02%
2023/02/16	2	47.70	11.2	47.03	47.70	-9.2	8,979	-0.10%
2023/02/15	2	46.03	1	45.85	45.85	1	9,173	0.01%
2023/02/14	7	46.61	0	0.00	46.40	7	9,329	0.08%
2023/02/13	1.1	45.90	2.1	45.89	45.65	-1	9,510	-0.01%
2023/02/10	7.3	46.79	9	46.82	46.25	-1.7	10,012	-0.02%
2023/02/09	2.3	47.62	5	47.59	47.40	-2.7	10,143	-0.03%
2023/02/08	16.3	48.86	29.5	48.58	48.25	-13.2	10,137	-0.13%
2023/02/07	3.1	48.05	2	48.10	48.05	1.1	10,081	0.01%
2023/02/06	7.4	47.57	7	47.65	48.00	0.4	10,100	0.00%
2023/02/03	67.2	48.60	50.2	48.38	48.00	17	10,088	0.17%
2023/02/02	18.2	46.73	22.2	46.86	46.95	-4	9,773	-0.04%
2023/02/01	6	44.37	3	45.13	44.85	3	9,861	0.03%
2023/01/31	4	44.19	4	44.20	45.10	0	10,004	0.00%
2023/01/30	3	43.35	5	43.56	43.55	-2	9,899	-0.02%
2023/01/13	8	42.62	21	43.25	42.15	-13	9,912	-0.13%
2023/01/12	9	42.92	4	42.81	42.65	5	9,879	0.05%
2023/01/11	6	43.42	6	43.32	43.40	0	9,875	0.00%
2023/01/10	9	43.71	8	44.28	43.20	1	9,870	0.01%
2023/01/09	1	43.10	24	43.44	43.10	-23	9,794	-0.23%
2023/01/06	24	42.77	2	42.90	42.75	22	9,753	0.23%
2023/01/05	14	42.61	30.4	42.73	42.80	-16.4	9,746	-0.17%
2023/01/04	2	41.73	7	42.14	41.95	-5	9,646	-0.05%
2023/01/03	1	40.70	3	40.72	40.85	-2	9,627	-0.02%
2022/12/30	2	39.80	0	0.00	39.50	2	9,640	0.02%
2022/12/29	7	40.02	15	40.02	40.05	-8	9,685	-0.08%
2022/12/28	21	41.96	20.1	41.79	41.05	1	9,763	0.01%
2022/12/27	16	41.36	7	41.10	41.10	9	9,651	0.09%
2022/12/26	11	40.91	7	40.91	40.95	4	9,696	0.04%
2022/12/23	14	39.95	7	39.51	40.70	7	9,735	0.07%
2022/12/21	0	38.90	6	39.13	38.80	-6	9,754	-0.06%
2022/12/20	2	40.12	2	39.50	39.00	0	9,774	0.00%
2022/12/19	0	40.00	5	40.05	40.55	-5	9,824	-0.05%
2022/12/16	9	40.40	2	40.20	40.10	7	9,835	0.07%
2022/12/15	1	41.70	10	41.74	41.80	-9	9,794	-0.09%
2022/12/14	5	41.66	3	41.65	41.95	2	9,811	0.02%
2022/12/13	7	42.25	0	0.00	41.20	7	9,820	0.07%
2022/12/12	2	41.78	21	41.72	41.70	-19	9,859	-0.19%
2022/12/09	2	43.45	1	43.90	42.70	1	9,860	0.01%
2022/12/08	8	43.44	8	43.54	43.55	0	9,829	0.00%
2022/12/07	21	45.01	17.1	43.02	42.80	3.9	9,854	0.04%
2022/12/06	17	45.50	13.3	44.85	44.75	3.7	9,804	0.04%
2022/12/05	7	46.61	13.6	46.58	46.50	-6.6	9,717	-0.07%
2022/12/02	12.8	46.06	10.1	45.97	46.25	2.7	9,591	0.03%
2022/12/01	36.7	46.86	70	46.29	45.20	-33.3	9,427	-0.35%
2022/11/30	47.5	45.12	43	45.09	45.30	4.5	8,980	0.05%
2022/11/29	27	43.49	2	43.35	43.55	25	8,727	0.29%
2022/11/28	3.3	42.35	12	42.76	42.70	-8.7	8,702	-0.10%
2022/11/25	42.3	43.37	69	43.19	42.90	-26.7	8,669	-0.31%
2022/11/24	49	43.35	10	42.90	43.90	39	8,568	0.46%
2022/11/23	35	42.04	41	41.91	42.25	-6	8,440	-0.07%
2022/11/22	108.1	42.78	109.2	42.63	41.65	-1.2	8,306	-0.01%	大買/大賣/
2022/11/21	4	40.56	2	40.45	40.45	2	7,793	0.03%
2022/11/18	13	41.45	18	41.36	40.60	-5	7,794	-0.06%
2022/11/17	17	40.54	12	40.55	40.40	5	7,570	0.07%
2022/11/16	31	40.18	28	40.34	40.60	3	7,472	0.04%
2022/11/15	13	38.91	16	38.92	39.15	-3	7,217	-0.04%
2022/11/14	30	39.60	25	39.56	39.45	5	7,152	0.07%
2022/11/11	33.9	39.94	40	39.77	38.95	-6.1	7,086	-0.09%
2022/11/10	10	38.92	12	38.82	38.90	-2	6,848	-0.03%
2022/11/09	18	38.81	17	38.54	38.80	1	6,755	0.01%
2022/11/08	41.1	39.16	16	39.04	37.55	25.1	6,709	0.37%
2022/11/07	22	36.23	46	36.16	38.25	-24	6,292	-0.38%
2022/11/04	1.1	34.45	4	34.91	34.80	-2.9	6,173	-0.05%
2022/11/03	11.2	34.74	5	34.81	34.85	6.2	6,121	0.10%
2022/11/02	11.2	34.69	4	34.88	34.75	7.2	6,078	0.12%
2022/11/01	5.7	34.49	6.3	34.56	34.50	-0.6	6,018	-0.01%
2022/10/31	49	34.98	43	35.09	34.80	6	5,902	0.10%
2022/10/28	42	33.49	25.6	33.87	33.95	16.4	5,566	0.29%
2022/10/27	7	32.64	8	32.71	32.40	-1	5,176	-0.02%
2022/10/26	2	30.98	0	0.00	30.40	2	4,961	0.04%
2022/10/25	1	31.25	1	32.05	31.25	0	4,968	0.00%
2022/10/24	5	32.06	5	31.88	31.85	0	4,995	0.00%
2022/10/21	2	31.30	1	30.85	30.50	1	5,021	0.02%
2022/10/20	0	0.00	6.1	31.38	31.70	-6.1	5,051	-0.12%
2022/10/19	8	32.96	8.1	32.14	32.10	-0.1	5,119	0.00%
2022/10/18	1	33.10	0	0.00	32.70	1	5,154	0.02%
2022/10/17	1	30.40	1	31.80	32.30	0	5,289	0.00%
2022/10/14	1	31.75	2	31.38	31.70	-1	5,412	-0.02%
2022/10/13	6.3	30.22	9	30.42	29.25	-2.7	5,512	-0.05%
2022/10/12	1.2	31.82	11	31.20	31.75	-9.8	5,457	-0.18%
2022/10/11	2	32.80	13	32.64	31.60	-11	5,475	-0.20%
2022/10/07	5	35.13	2	35.05	34.50	3	5,526	0.05%
2022/10/06	3	34.92	2	34.93	35.20	1	5,629	0.02%
2022/10/05	13	36.68	4	36.24	34.95	9	5,636	0.16%
2022/10/04	7	36.49	1	35.65	35.65	6	5,617	0.11%
2022/10/03	7	35.72	2	35.60	35.60	5	5,559	0.09%
2022/09/30	0	0.00	11	32.87	34.10	-11	5,627	-0.20%
2022/09/29	8	33.92	12	34.18	33.10	-4	5,738	-0.07%
2022/09/28	11	33.74	2	33.70	32.60	9	5,819	0.15%
2022/09/27	2	34.90	0	0.00	35.70	2	5,958	0.03%
2022/09/26	3	34.83	4.1	35.03	34.50	-1.1	6,078	-0.02%
2022/09/23	3	38.10	1	38.90	37.80	2	6,239	0.03%
2022/09/22	3	38.58	3	38.65	39.40	0	6,308	0.00%
2022/09/21	4	38.66	2	38.25	38.50	2	6,365	0.03%
2022/09/20	6	39.33	5	39.58	39.45	1	6,477	0.02%
2022/09/16	3	40.55	1	40.90	39.65	2	7,069	0.03%
2022/09/15	3	41.88	12	41.80	41.50	-9	7,099	-0.13%
2022/09/14	3	41.08	5	40.95	41.40	-2	7,206	-0.03%
2022/09/13	3	46.30	0	0.00	46.15	3	7,262	0.04%
2022/09/12	2	47.65	5	47.77	47.30	-3	7,346	-0.04%
2022/09/08	1	46.90	0	0.00	46.70	1	7,432	0.01%
2022/09/07	4	46.90	0.1	46.95	46.60	3.9	7,553	0.05%
2022/09/06	18.2	49.11	2	47.75	47.35	16.2	7,572	0.21%
2022/09/05	12	50.73	3	51.53	50.00	9	7,599	0.12%
2022/09/02	4	52.98	8	53.43	53.10	-4	7,636	-0.05%
2022/09/01	4.1	52.46	4.2	51.88	52.10	-0.1	7,613	0.00%
2022/08/31	1	52.60	2	52.80	52.70	-1	7,630	-0.01%
2022/08/30	0	50.80	5	51.50	51.90	-5	7,728	-0.06%
2022/08/29	4	50.09	0	0.00	50.00	4	7,732	0.05%
2022/08/26	0	0.00	1	52.50	52.20	-1	7,805	-0.01%
2022/08/25	3	52.43	49.4	52.85	52.00	-46.4	8,220	-0.56%
2022/08/24	30	51.94	34	51.32	51.20	-4	8,305	-0.05%
2022/08/23	1	51.80	0	0.00	52.30	1	8,552	0.01%
2022/08/22	3	51.00	5	51.40	51.60	-2	8,669	-0.02%
2022/08/19	9	52.08	10	52.40	51.50	-1	8,818	-0.01%
2022/08/18	16	51.49	10	51.63	51.70	6	8,915	0.07%
2022/08/17	8	51.39	7	51.91	51.30	1	9,106	0.01%
2022/08/16	9	51.54	8	51.63	51.50	1	9,326	0.01%
2022/08/15	20	50.65	33	51.70	52.10	-13	9,447	-0.14%
2022/08/12	13	48.80	19	48.75	49.40	-6	9,588	-0.06%
2022/08/11	16	48.16	20	47.99	47.15	-4	9,883	-0.04%
2022/08/10	3	47.65	21	47.65	47.25	-18	10,563	-0.17%
2022/08/09	4	48.56	1	48.75	48.55	3	10,981	0.03%
2022/08/08	2	46.88	2.1	47.15	48.45	-0.1	11,091	0.00%
2022/08/05	2	48.53	40	48.42	48.30	-38	11,205	-0.34%
2022/08/04	4	46.58	3	47.13	47.65	1	11,322	0.01%
2022/08/03	8	48.76	2	48.45	47.95	6	11,415	0.05%
2022/08/02	7	49.53	0	0.00	49.85	7	11,556	0.06%
2022/08/01	40	51.70	2	51.70	51.80	38	11,645	0.33%
2022/07/29	12	52.24	15	51.67	51.30	-3	11,832	-0.03%
2022/07/28	49	52.59	54	52.50	50.50	-5	12,076	-0.04%
2022/07/27	1	51.50	5	51.00	51.80	-4	12,067	-0.03%
2022/07/26	56	52.86	20	51.22	50.60	36	12,082	0.30%
2022/07/25	2	54.40	53	54.13	53.10	-51	12,159	-0.42%
2022/07/22	10.1	54.77	10	54.22	53.50	0.1	12,203	0.00%
2022/07/21	100	53.15	66	54.24	54.60	34	12,211	0.28%
2022/07/20	49	53.20	80	52.66	52.80	-31	12,141	-0.26%
2022/07/19	7	51.47	6	51.40	51.20	1	12,121	0.01%
2022/07/18	65	51.70	5	51.62	51.60	60	12,265	0.49%
2022/07/15	18	50.40	13	50.72	50.90	5	12,369	0.04%
2022/07/14	12	49.08	11	49.54	49.85	1	12,392	0.01%
2022/07/13	5	48.15	0.3	48.59	47.30	4.7	12,370	0.04%
2022/07/12	3	47.30	4	47.24	46.40	-1	12,471	-0.01%
2022/07/11	1	50.20	1	49.60	49.55	0	12,595	0.00%
2022/07/08	4	51.15	10	51.24	50.20	-6	12,660	-0.05%
2022/07/07	8	49.32	25	49.80	49.85	-17	12,593	-0.13%
2022/07/06	7	49.48	13.7	48.69	47.05	-6.7	12,540	-0.05%
2022/07/05	33	48.69	28	48.68	49.85	5	12,587	0.04%
2022/07/04	21	50.05	13	49.19	48.70	8	12,456	0.06%
2022/07/01	6	52.75	11	51.01	49.50	-5	12,473	-0.04%
2022/06/30	10	55.67	4	55.80	55.00	6	12,261	0.05%
2022/06/29	5	57.56	6	57.50	57.90	-1	12,205	-0.01%
2022/06/28	4	59.95	8	60.31	59.30	-4	12,197	-0.03%
2022/06/27	42	62.31	39.1	62.12	61.60	2.9	12,393	0.02%
2022/06/24	87	59.56	86.1	59.18	59.30	0.9	12,246	0.01%
2022/06/23	3	56.70	2	55.10	55.80	1	12,032	0.01%
2022/06/22	6	57.03	2	56.25	56.30	4	12,226	0.03%
2022/06/21	11	59.60	12.1	58.59	59.70	-1.1	12,337	-0.01%
2022/06/20	5	58.88	6	60.90	57.80	-1	12,706	-0.01%
2022/06/17	12.3	62.17	3	61.33	62.90	9.3	12,700	0.07%
2022/06/16	6	63.27	5	64.60	62.00	1	12,794	0.01%
2022/06/15	4.1	64.44	3	64.33	63.90	1.1	12,834	0.01%
2022/06/14	9	64.28	4	64.23	64.60	5	13,111	0.04%
2022/06/13	9	63.92	0	0.00	63.80	9	13,131	0.07%
2022/06/10	2.1	67.16	16	67.09	67.40	-13.9	13,181	-0.11%
2022/06/09	2	68.15	0	0.00	68.40	2	13,263	0.02%
2022/06/08	10	68.83	10	69.87	69.10	0	13,355	0.00%
2022/06/07	3	68.37	5	68.30	68.40	-2	13,423	-0.01%
2022/06/06	6	69.03	18	69.11	68.90	-12	13,620	-0.09%
2022/06/02	49	72.03	39.1	72.04	70.40	9.9	13,962	0.07%
2022/06/01	16	69.74	7.3	69.96	69.30	8.8	13,802	0.06%
2022/05/31	22	69.71	26.5	69.69	68.90	-4.5	14,118	-0.03%
2022/05/30	13	69.08	19	68.82	68.60	-6	14,668	-0.04%
2022/05/27	38	68.24	30	68.26	68.30	8	14,961	0.05%
2022/05/26	11	66.91	11	67.13	66.60	0	14,941	0.00%
2022/05/25	18	67.72	23	67.43	67.80	-5	15,077	-0.03%
2022/05/24	24.1	67.18	8	66.51	65.80	16.1	15,192	0.11%
2022/05/23	6	68.88	31	68.96	68.00	-25	15,277	-0.16%
2022/05/20	36	68.63	28	68.39	68.10	8	15,435	0.05%
2022/05/19	82	67.95	82	67.78	70.00	0	15,942	0.00%
2022/05/18	80.3	69.15	66	69.03	67.20	14.3	16,525	0.09%
2022/05/17	55	66.25	54.2	67.09	68.30	0.8	16,955	0.00%
2022/05/16	13	63.17	7	63.14	62.10	6	16,809	0.04%
2022/05/13	8.4	61.77	23	61.55	61.90	-14.6	16,839	-0.09%
2022/05/12	18	60.17	12	60.63	59.00	6	16,891	0.04%
2022/05/11	8	60.38	14	60.32	59.90	-6	17,012	-0.04%
2022/05/10	5.2	61.83	3	61.07	62.00	2.2	17,418	0.01%
2022/05/09	4	64.43	1	63.00	62.70	3	17,530	0.02%
2022/05/06	22	66.05	11	66.71	66.80	11	17,569	0.06%
2022/05/05	14	66.39	11.9	66.89	67.90	2.1	17,534	0.01%
2022/05/03	2	62.30	1	63.40	63.70	1	17,458	0.01%
2022/04/29	11	63.39	47	63.36	61.80	-36	17,637	-0.20%
2022/04/28	7	61.19	10	60.52	60.60	-3	17,631	-0.02%
2022/04/27	1.2	59.16	1	59.00	60.70	0.2	17,644	0.00%
2022/04/26	1.4	63.97	0	0.00	62.00	1.4	17,537	0.01%
2022/04/25	9.3	64.13	25	63.57	64.10	-15.7	17,601	-0.09%
2022/04/22	7.3	67.93	1	67.00	67.20	6.3	17,733	0.04%
2022/04/21	5.1	67.60	10	67.94	70.00	-5	17,835	-0.03%
2022/04/20	5	65.18	3	65.33	66.10	2	17,915	0.01%
2022/04/19	2.2	66.00	2	67.00	64.40	0.2	18,028	0.00%
2022/04/18	7	64.31	3	63.70	66.00	4	18,329	0.02%
2022/04/15	27.5	67.03	29.4	66.60	65.50	-1.9	18,381	-0.01%
2022/04/14	26.4	71.27	3	70.80	70.30	23.4	18,490	0.13%
2022/04/13	5	72.10	26	72.08	72.00	-21	18,664	-0.11%
2022/04/12	23.3	71.00	21	71.86	71.10	2.3	18,955	0.01%
2022/04/11	30.1	71.13	31	71.52	70.60	-0.9	19,130	0.00%
2022/04/08	7	75.06	50	75.60	74.90	-43	19,137	-0.22%
2022/04/07	11.4	76.17	19	75.16	74.60	-7.6	19,217	-0.04%
2022/04/06	3	79.70	5	79.60	79.50	-2	19,293	-0.01%
2022/04/01	8.1	80.69	2	80.65	81.00	6.1	19,567	0.03%
2022/03/31	5	81.40	8	82.13	80.50	-3	19,790	-0.02%
2022/03/30	51.4	84.37	48	84.32	83.00	3.4	20,213	0.02%
2022/03/29	16	83.26	30	83.62	83.50	-14	20,437	-0.07%
2022/03/28	5	80.52	2.1	79.94	81.60	2.9	21,423	0.01%
2022/03/25	20	83.54	26	82.86	80.90	-6	22,329	-0.03%
2022/03/24	13	83.15	29	83.49	84.00	-16	23,498	-0.07%
2022/03/23	55	83.58	61.1	83.69	83.00	-6.1	24,950	-0.02%
2022/03/22	43	79.19	50	79.19	80.30	-7	26,654	-0.03%
2022/03/21	24	79.45	19	80.11	79.40	5	28,217	0.02%
2022/03/18	47	78.39	18	78.48	78.90	29	28,579	0.10%
2022/03/17	9	78.12	47	78.15	78.80	-38	28,921	-0.13%
2022/03/16	18	74.12	16.1	75.16	73.70	1.9	29,336	0.01%
2022/03/15	21	75.83	13	74.92	73.40	8	31,129	0.03%
2022/03/14	13	78.02	21	77.44	77.70	-8	31,368	-0.03%
2022/03/11	10	77.93	8.2	77.76	77.60	1.8	31,698	0.01%
2022/03/10	28	79.36	36	79.19	78.60	-8	31,936	-0.03%
2022/03/09	31.1	76.16	38	75.89	76.50	-7	32,439	-0.02%
2022/03/08	51.1	76.32	41.1	75.89	74.00	10	32,770	0.03%
2022/03/07	12	80.96	23.1	80.11	79.40	-11.1	32,888	-0.03%
2022/03/04	30	86.69	27.1	86.44	85.10	2.9	33,745	0.01%
2022/03/03	164	87.62	160	86.83	85.90	4	33,963	0.01%	大買/大賣/
2022/03/02	46	82.70	30.1	84.58	85.40	15.9	33,910	0.05%
2022/03/01	22	80.97	50	80.71	82.20	-28	34,540	-0.08%
2022/02/25	21	80.01	58.2	79.92	78.80	-37.2	35,296	-0.11%
2022/02/24	37.2	78.79	19	79.41	77.60	18.2	35,937	0.05%
2022/02/23	21.1	82.45	22	82.80	83.10	-0.9	35,821	0.00%
2022/02/22	29.3	82.39	38	82.43	80.80	-8.8	35,758	-0.02%
2022/02/21	71.3	89.24	83.3	88.05	85.00	-12	35,579	-0.03%
2022/02/18	190	87.20	254.3	86.80	87.90	-64.3	34,946	-0.18%	大買/大賣/
2022/02/17	85.3	84.08	117	83.99	84.40	-31.7	34,383	-0.09%	大賣/
2022/02/16	122	80.16	129.2	80.53	81.90	-7.2	33,448	-0.02%	大買/大賣/
2022/02/15	5	76.92	7.1	75.16	74.50	-2.1	33,416	-0.01%
2022/02/14	6.5	77.88	24	77.55	76.50	-17.5	33,624	-0.05%
2022/02/11	15	81.32	20	81.18	80.80	-5	33,718	-0.01%
2022/02/10	118.3	80.99	102.4	80.86	81.60	15.9	33,827	0.05%	大買/大賣/
2022/02/09	74	77.37	68	77.66	77.80	6	33,619	0.02%
2022/02/08	15	73.31	19	73.74	76.00	-4	33,705	-0.01%
2022/02/07	4	71.18	3	71.37	73.00	1	36,036	0.00%
2022/01/26	11	71.03	11	71.35	70.80	0	38,056	0.00%
2022/01/25	21.3	72.94	16	71.69	70.70	5.3	39,434	0.01%
2022/01/24	16	73.20	26	72.40	73.90	-10	39,393	-0.03%
2022/01/21	0.2	74.90	26.6	75.55	74.30	-26.4	40,412	-0.07%
2022/01/20	24	78.60	12	78.46	78.10	12	41,216	0.03%
2022/01/19	8.1	77.46	10	77.59	78.80	-1.9	42,442	0.00%
2022/01/18	4	79.45	3	79.43	78.50	1	44,432	0.00%
2022/01/17	29.7	78.57	22	78.75	79.50	7.7	45,506	0.02%
2022/01/14	50	76.12	38	76.11	76.90	12	46,498	0.03%
2022/01/13	66.1	76.88	32	76.58	76.70	34.1	48,107	0.07%
2022/01/12	80.3	78.51	48	77.88	78.30	32.3	48,652	0.07%
2022/01/11	60.2	79.07	29	78.64	77.50	31.2	48,746	0.06%
2022/01/10	21	81.60	12.1	80.56	81.30	9	48,443	0.02%
2022/01/07	130.3	84.94	185	81.37	81.30	-54.7	48,328	-0.11%	大買/大賣/
2022/01/06	150	85.11	64	85.24	86.00	86	48,177	0.18%	大買/
2022/01/05	32.2	85.76	22.8	85.86	84.40	9.4	48,157	0.02%
2022/01/04	19.6	90.79	7.1	89.57	88.10	12.6	48,013	0.03%
2022/01/03	118	90.85	6	91.27	91.90	112	48,235	0.23%	大買/鉅額交易
2021/12/30	15.3	91.13	13	90.82	90.40	2.3	48,191	0.00%
2021/12/29	30	90.85	8	90.50	91.50	22	48,315	0.05%
2021/12/28	44.8	91.26	17	91.57	90.60	27.7	48,344	0.06%
2021/12/27	58.3	93.43	90	92.39	92.10	-31.7	48,372	-0.07%
2021/12/24	67	93.47	61	93.77	92.40	6	48,445	0.01%
2021/12/23	138	93.62	179	92.99	93.20	-41	48,136	-0.09%	大買/大賣/
2021/12/22	212.3	96.13	217	96.12	93.20	-4.7	47,821	-0.01%	大買/大賣/
2021/12/21	155.2	94.86	169.1	94.86	94.50	-13.9	46,950	-0.03%	大買/大賣/
2021/12/20	136.1	94.63	121.1	94.64	92.20	15	46,584	0.03%	大買/大賣/
2021/12/17	164.9	95.29	294.1	96.12	91.90	-129.1	45,674	-0.28%	大買/大賣/鉅額交易
2021/12/16	308	96.53	284.6	95.71	99.90	23.4	44,484	0.05%	大買/大賣/
2021/12/15	342	87.72	214.8	88.05	90.90	127.2	42,683	0.30%	大買/大賣/鉅額交易
2021/12/14	95	82.20	74	82.25	83.30	21	41,401	0.05%
2021/12/13	80.1	83.58	159	83.84	82.20	-78.9	41,340	-0.19%	大賣/
2021/12/10	99.3	88.06	63	87.94	85.10	36.3	40,959	0.09%
2021/12/09	712	91.39	697.5	91.38	87.90	14.5	40,319	0.04%	大買/大賣/
2021/12/08	14.1	85.84	18	85.66	84.50	-4	38,530	-0.01%
2021/12/07	47.1	87.58	72	86.40	85.00	-25	38,521	-0.06%
2021/12/06	22.3	86.02	46	85.70	86.30	-23.7	38,274	-0.06%
2021/12/03	182	87.61	81	87.90	87.60	101	38,237	0.26%	大買/鉅額交易
2021/12/02	45	86.98	170	85.16	84.20	-125	38,006	-0.33%	大賣/鉅額交易
2021/12/01	43	87.72	31	88.43	90.00	12	37,940	0.03%
2021/11/30	165.3	91.24	145	92.32	87.30	20.3	38,752	0.05%	大買/大賣/
2021/11/29	114	83.15	60.1	83.46	85.50	53.9	39,393	0.14%	大買/
2021/11/26	114.1	85.16	115	84.12	83.60	-0.9	39,293	0.00%	大買/大賣/
2021/11/25	110	90.93	130	88.36	86.60	-20	38,770	-0.05%	大買/大賣/
2021/11/24	98	89.57	105.1	88.71	87.50	-7.1	37,925	-0.02%	大賣/
2021/11/23	112.3	92.62	84.1	92.65	90.90	28.2	37,256	0.08%	大買/
2021/11/22	38.1	100.88	39	100.96	101.00	-0.9	36,538	0.00%
2021/11/19	23	97.33	70.7	97.36	97.80	-47.7	36,553	-0.13%
2021/11/18	8	92.76	14.1	92.20	91.50	-6.1	36,690	-0.02%
2021/11/17	44	89.80	7	90.46	90.10	37	36,818	0.10%
2021/11/16	33	89.09	51.1	89.16	90.00	-18.1	36,964	-0.05%
2021/11/15	15	80.92	18	81.03	82.00	-3	37,188	-0.01%
2021/11/12	20	78.56	10	79.68	81.50	10	37,436	0.03%
2021/11/11	41.1	77.65	38.1	76.87	76.20	3	37,598	0.01%
2021/11/10	32.7	82.39	29	83.62	82.50	3.7	37,702	0.01%
2021/11/09	21.3	81.13	25	81.42	80.50	-3.7	37,964	-0.01%
2021/11/08	44	79.94	69.6	79.81	82.50	-25.6	37,930	-0.07%
2021/11/05	33	74.09	48.1	72.74	75.80	-15.1	38,188	-0.04%
2021/11/04	277.1	79.03	343	78.24	75.00	-65.9	38,440	-0.17%	大買/大賣/
2021/11/03	241.2	72.57	166	72.33	77.80	75.2	36,561	0.21%	大買/大賣/
2021/11/02	147.1	71.19	190.7	71.46	71.80	-43.6	34,760	-0.13%	大買/大賣/
2021/11/01	10	65.30	63	65.30	65.30	-53	33,725	-0.16%
2021/10/29	376	59.09	312.2	58.63	59.40	63.8	34,515	0.18%	大買/大賣/
2021/10/28	49.1	54.63	87	54.63	54.00	-37.9	33,702	-0.11%
2021/10/27	348	54.46	279	54.68	54.80	69	33,550	0.21%	大買/大賣/
2021/10/26	284.2	55.06	352.3	54.95	53.30	-68	33,331	-0.20%	大買/大賣/
2021/10/25	487	52.54	449	52.70	51.90	38	32,523	0.12%	大買/大賣/
2021/10/22	57.2	50.36	53	50.28	49.25	4.2	32,386	0.01%
2021/10/21	276	50.07	346	49.99	50.10	-70	31,665	-0.22%	大買/大賣/
2021/10/20	358	46.34	342.1	46.69	47.80	16	30,731	0.05%	大買/大賣/
2021/10/19	61	44.12	37.1	43.76	43.70	23.9	31,667	0.08%
2021/10/18	29	42.44	90.3	42.44	42.35	-61.3	32,925	-0.19%
2021/10/15	7	41.83	7	41.94	41.70	0	33,757	0.00%
2021/10/14	27	40.90	35	40.81	40.90	-8	34,392	-0.02%
2021/10/13	25.2	41.82	53	42.45	41.25	-27.9	34,686	-0.08%
2021/10/12	60	43.91	57.2	44.25	44.35	2.8	35,497	0.01%
2021/10/08	642.2	44.90	647.1	44.78	44.00	-4.9	37,557	-0.01%	大買/大賣/
2021/10/07	39	41.81	5	41.70	41.90	34	37,643	0.09%
2021/10/06	8	40.88	10	40.94	40.10	-2	37,892	-0.01%
2021/10/05	25	39.75	19	39.96	41.40	6	38,082	0.02%
2021/10/04	11.1	40.19	10	40.43	39.00	1.1	38,070	0.00%
2021/10/01	33.1	43.81	20	43.64	42.50	13.1	38,249	0.03%
2021/09/30	13	44.54	13	44.53	45.55	0	38,951	0.00%
2021/09/29	32	44.75	37	45.19	43.90	-5	40,389	-0.01%
2021/09/28	122	47.03	78	46.57	45.95	44	40,608	0.11%	大買/
2021/09/27	93.3	47.33	83	47.63	47.50	10.3	40,485	0.03%
2021/09/24	104	46.77	142	46.78	47.40	-38	40,029	-0.09%	大買/大賣/
2021/09/23	92	47.24	92	46.80	45.30	0	39,699	0.00%
2021/09/22	9	44.76	39	44.97	45.00	-30	39,650	-0.08%
2021/09/17	37	43.99	51.1	43.97	44.60	-14.1	39,727	-0.04%
2021/09/16	48	43.73	23	43.92	43.70	25	39,486	0.06%
2021/09/15	8	41.82	13	42.13	41.65	-5	39,011	-0.01%
2021/09/14	3	43.62	21	43.35	43.00	-18	39,015	-0.05%
2021/09/13	56	43.43	8	43.39	43.75	48	38,950	0.12%
2021/09/10	93	44.32	31.1	44.10	44.40	61.9	38,865	0.16%
2021/09/09	19	42.70	16	43.04	43.05	3	38,532	0.01%
2021/09/08	39	42.98	12	42.73	42.65	27	38,393	0.07%
2021/09/07	30	42.62	184	42.32	41.95	-154	38,114	-0.40%	大賣/鉅額交易
2021/09/06	86	46.21	94	45.30	44.65	-8	37,693	-0.02%
2021/09/03	369	47.23	347.6	47.24	47.75	21.5	37,222	0.06%	大買/大賣/
2021/09/02	187.1	46.34	168	46.27	44.40	19.1	35,997	0.05%	大買/大賣/
2021/09/01	80	44.33	51	44.94	46.00	29	34,383	0.08%
2021/08/31	75	40.91	27	41.80	41.85	48	33,858	0.14%
2021/08/30	72	40.90	28	40.66	41.00	44	33,717	0.13%
2021/08/27	12	40.09	10	39.49	39.30	2	33,513	0.01%
2021/08/26	40	41.86	120	40.74	40.65	-80	33,343	-0.24%	大賣/
2021/08/25	38	41.78	38	42.35	41.75	0	33,178	0.00%
2021/08/24	44	42.68	40	42.10	41.10	4	33,030	0.01%
2021/08/23	76	42.03	54	42.10	41.90	22	32,748	0.07%
2021/08/20	56	40.34	59	41.01	41.25	-3	32,606	-0.01%
2021/08/19	144	41.72	57	40.83	39.70	87	32,280	0.27%	大買/
2021/08/18	34	39.05	44.4	38.68	41.45	-10.4	31,676	-0.03%
2021/08/17	62.1	39.79	37	38.78	37.70	25.1	31,272	0.08%
2021/08/16	60.1	40.05	147.2	40.48	40.85	-87.2	30,935	-0.28%	大賣/
2021/08/13	365.1	41.02	347	40.94	40.15	18	30,465	0.06%	大買/大賣/
2021/08/12	58	44.64	58	44.66	44.60	0	29,937	0.00%
2021/08/11	145	44.19	175	44.54	43.70	-30	29,652	-0.10%	大買/大賣/
2021/08/10	161	48.37	77	47.96	47.00	84	29,092	0.29%	大買/
2021/08/09	36.3	47.85	182	47.58	46.75	-145.7	28,531	-0.51%	大賣/鉅額交易
2021/08/06	32	52.09	22	51.39	50.30	10	27,954	0.04%
2021/08/05	34	52.26	91.1	51.89	51.60	-57.1	27,647	-0.21%
2021/08/04	121	51.75	52	52.04	52.10	69	27,390	0.25%	大買/
2021/08/03	64.1	50.65	53	50.45	50.00	11.1	26,617	0.04%
2021/08/02	87.1	51.26	95	50.65	51.20	-7.9	26,334	-0.03%
2021/07/30	99	50.13	226	50.23	49.30	-127	25,659	-0.49%	大賣/鉅額交易
2021/07/29	241	49.17	144	49.23	48.35	97	24,635	0.39%	大買/大賣/
2021/07/28	239	49.38	158.2	49.11	48.35	80.8	23,531	0.34%	大買/大賣/
2021/07/27	13	52.48	93.3	52.85	53.70	-80.3	22,725	-0.35%
2021/07/26	128	47.62	112.5	47.96	48.90	15.5	22,499	0.07%	大買/大賣/
2021/07/23	183.2	46.86	145	46.91	45.50	38.2	21,927	0.17%	大買/大賣/
2021/07/22	127	43.60	141	43.94	45.85	-14	20,763	-0.07%	大買/大賣/
2021/07/21	54.1	41.28	103.1	41.21	41.70	-49	19,908	-0.25%	大賣/
2021/07/20	81	38.51	63	38.77	37.95	18	19,913	0.09%
2021/07/19	21	38.39	22.1	38.42	37.65	-1.1	19,397	-0.01%
2021/07/16	54	39.01	60	38.94	38.20	-6	19,134	-0.03%
2021/07/15	180	36.33	190	36.68	38.10	-10	18,300	-0.05%	大買/大賣/
2021/07/14	43	34.52	80.2	34.43	35.75	-37.2	16,131	-0.23%
2021/07/13	19	33.02	15.2	33.77	32.50	3.8	15,611	0.02%
2021/07/12	48	34.34	40	35.25	33.40	8	15,289	0.05%
2021/07/09	40.1	33.63	45	33.90	34.00	-4.9	14,899	-0.03%
2021/07/08	60.2	34.45	37	35.18	34.00	23.2	14,827	0.16%
2021/07/07	97.1	34.47	74	34.75	35.10	23.1	14,547	0.16%
2021/07/06	263	34.55	199	34.71	34.70	64	13,853	0.46%	大買/大賣/
2021/07/05	12	30.16	59.4	31.11	31.90	-47.4	12,818	-0.37%
2021/07/02	20.1	28.26	7	28.43	29.00	13.1	12,647	0.10%
2021/07/01	31.2	28.91	4	28.74	28.30	27.2	12,890	0.21%
2021/06/30	18	28.59	22	28.67	28.90	-4	12,945	-0.03%
2021/06/29	180	29.07	13	29.20	28.60	167	13,017	1.28%	大買/鉅額交易
2021/06/28	44	28.08	83	28.80	29.25	-39	12,711	-0.31%
2021/06/25	6	26.58	24	26.76	26.60	-18	12,251	-0.15%
2021/06/24	1	25.65	1	26.05	25.65	0	12,114	0.00%
2021/06/23	4	26.10	5	26.14	25.95	-1	12,149	-0.01%
2021/06/22	0	0.00	6	25.18	25.10	-6	12,156	-0.05%
2021/06/21	5	25.66	3	26.37	25.70	2	12,131	0.02%
2021/06/18	5	27.12	8	26.96	26.80	-3	12,212	-0.02%
2021/06/17	6	26.83	0	0.00	27.00	6	12,184	0.05%
2021/06/16	2	26.95	4	26.35	26.00	-2	12,135	-0.02%
2021/06/15	27	26.92	10	26.95	26.85	17	12,105	0.14%
2021/06/11	0	0.00	39	26.36	26.45	-39	12,121	-0.32%
2021/06/10	42	26.84	3	26.80	26.25	39	12,153	0.32%
2021/06/09	5	26.60	17	26.88	26.95	-12	12,165	-0.10%
2021/06/08	15	26.29	9	26.24	26.40	6	11,988	0.05%
2021/06/07	3	26.10	6	26.17	25.85	-3	11,947	-0.03%
2021/06/04	8	25.79	3	26.00	26.10	5	11,855	0.04%
2021/06/03	7	26.02	8	26.25	25.95	-1	11,841	-0.01%
2021/06/02	14	25.98	7	25.61	25.55	7	11,831	0.06%
2021/06/01	9	26.49	10	26.37	26.20	-1	11,793	-0.01%
2021/05/31	12	25.92	10	26.05	26.50	2	11,751	0.02%
2021/05/28	8	25.56	14	25.46	25.55	-6	11,981	-0.05%
2021/05/27	2	23.75	4	23.90	24.30	-2	11,942	-0.02%
2021/05/26	5	23.69	5	23.87	23.75	0	11,945	0.00%
2021/05/25	17	23.86	4	24.58	23.60	13	11,982	0.11%
2021/05/24	4	22.85	2	22.75	23.25	2	12,050	0.02%
2021/05/21	6	21.92	11	21.93	21.95	-5	11,999	-0.04%
2021/05/20	0	0.00	1	22.00	21.35	-1	12,096	-0.01%
2021/05/19	2	22.55	8	21.93	22.10	-6	12,097	-0.05%
2021/05/18	14	20.83	15	21.15	21.80	-1	12,151	-0.01%
2021/05/17	8	20.55	10	20.05	19.90	-2	12,151	-0.02%
2021/05/14	11	22.87	6	22.96	22.10	5	12,055	0.04%
2021/05/13	9	21.21	5	21.83	22.50	4	11,986	0.03%
2021/05/12	13	23.72	28	23.09	22.75	-15	11,919	-0.13%
2021/05/11	14	25.73	10	25.55	25.25	4	11,737	0.03%
2021/05/10	10	28.20	6	29.10	27.80	4	11,608	0.03%
2021/05/07	16	26.42	18	26.89	27.20	-2	11,453	-0.02%
2021/05/06	14	25.62	8	25.81	25.60	6	11,383	0.05%
2021/05/05	19	25.68	5	25.89	25.00	14	11,293	0.12%
2021/05/04	24	27.50	11	26.73	26.20	13	11,135	0.12%
2021/05/03	41	29.50	39	28.98	28.85	2	10,869	0.02%
2021/04/29	37	30.88	30	30.70	30.60	7	10,593	0.07%
2021/04/28	50	31.97	100.1	31.94	31.80	-50.1	10,243	-0.49%
2021/04/27	217	31.20	189	30.73	30.55	28	9,693	0.29%	大買/大賣/
2021/04/26	410	29.59	417.5	29.25	29.75	-7.5	8,976	-0.08%	大買/大賣/
2021/04/23	42	26.38	28.2	26.22	27.05	13.8	8,051	0.17%
2021/04/22	24	26.13	14	26.62	25.20	10	7,897	0.13%
2021/04/21	32.2	26.26	43	26.74	26.75	-10.8	7,743	-0.14%
2021/04/20	11	25.75	17	26.28	25.65	-6	7,542	-0.08%
2021/04/19	13	24.83	7	24.89	24.90	6	7,507	0.08%
2021/04/16	9	25.10	4	25.05	24.90	5	7,506	0.07%
2021/04/15	9	24.91	5	25.09	25.20	4	7,505	0.05%
2021/04/14	23	25.31	0	0.00	24.65	23	7,507	0.31%
2021/04/13	26	26.31	11	26.81	25.65	15	7,429	0.20%
2021/04/12	16	28.69	4	27.93	27.60	12	7,244	0.17%
2021/04/09	26	27.65	38.8	27.89	27.35	-12.8	7,006	-0.18%
2021/04/08	15	26.27	7	26.44	26.10	8	6,539	0.12%
2021/04/07	6	25.29	22	25.14	26.90	-16	6,411	-0.25%
2021/04/06	5.3	24.29	6	24.46	24.55	-0.7	6,453	-0.01%
2021/04/01	7	24.20	1	24.40	24.40	6	6,650	0.09%
2021/03/31	5	23.50	11	23.49	23.05	-6	6,498	-0.09%
2021/03/30	0	0.00	4	22.80	22.70	-4	6,570	-0.06%
2021/03/29	11	22.58	6	22.57	22.40	5	6,634	0.08%
2021/03/26	16	22.42	0	0.00	22.40	16	6,809	0.23%
2021/03/25	1	23.15	1	23.30	22.75	0	6,999	0.00%
2021/03/24	0	0.00	4	23.60	23.30	-4	7,068	-0.06%
2021/03/23	8	24.05	19	24.16	23.70	-11	7,298	-0.15%
2021/03/22	3	24.02	8	23.89	23.80	-5	7,206	-0.07%
2021/03/18	1	24.00	2	23.68	23.60	-1	7,317	-0.01%
2021/03/17	6	23.88	12	24.00	23.60	-6	7,592	-0.08%
2021/03/16	1	23.60	6	23.58	23.60	-5	7,732	-0.06%
2021/03/15	18	23.75	19	23.56	24.20	-1	7,843	-0.01%
2021/03/12	1	22.40	0	0.00	22.35	1	8,293	0.01%
2021/03/11	2	22.30	5	22.25	22.50	-3	8,751	-0.03%
2021/03/09	7	22.06	1	22.20	22.05	6	9,104	0.07%
2021/03/05	1	22.40	1	22.50	22.50	0	9,853	0.00%
2021/03/04	1	23.20	5	23.30	22.80	-4	10,065	-0.04%
2021/03/03	28	23.92	2	23.45	23.15	26	10,324	0.25%
2021/03/02	5	25.30	11	25.30	25.30	-6	10,218	-0.06%
2021/02/26	2	23.00	1	22.95	23.00	1	10,230	0.01%
2021/02/25	1	23.65	1	24.00	23.55	0	10,884	0.00%
2021/02/24	11	24.16	0	0.00	24.25	11	10,966	0.10%
2021/02/23	16	23.46	9	23.50	23.40	7	10,839	0.06%
2021/02/22	2	23.68	2.3	23.80	23.90	-0.3	10,788	0.00%
2021/02/19	0	0.00	1	22.75	23.10	-1	10,673	-0.01%
2021/02/18	3	22.45	16	22.85	22.85	-13	10,663	-0.12%
2021/02/17	1	22.60	55	22.13	22.45	-54	10,550	-0.51%
2021/02/05	1	20.75	5	21.20	20.85	-4	10,475	-0.04%
2021/02/03	0	0.00	11	20.77	21.05	-11	10,451	-0.11%
2021/02/02	0	0.00	2	20.65	20.60	-2	10,454	-0.02%
2021/02/01	9	20.06	3	20.03	20.05	6	10,433	0.06%
2021/01/29	6	21.12	4	20.60	20.60	2	10,480	0.02%
2021/01/28	20	21.65	1	21.85	21.40	19	10,481	0.18%
2021/01/27	1	21.60	2	21.20	21.85	-1	10,410	-0.01%
2021/01/26	0	0.00	1	21.20	21.10	-1	10,385	-0.01%
2021/01/25	0	0.00	2	21.00	21.50	-2	10,372	-0.02%
2021/01/22	4	20.83	7	21.04	21.25	-3	10,346	-0.03%
2021/01/21	13	20.98	3	21.10	20.85	10	10,308	0.10%
2021/01/20	10	21.05	12	21.36	21.00	-2	10,282	-0.02%
2021/01/19	3	21.68	3	22.23	22.00	0	10,310	0.00%
2021/01/18	11	20.82	17	21.30	21.50	-6	10,283	-0.06%
2021/01/15	7	22.09	8	22.47	21.90	-1	10,273	-0.01%
2021/01/14	2	23.25	2	22.55	23.25	0	10,208	0.00%
2021/01/13	7	22.29	26	22.39	22.65	-19	10,221	-0.19%
2021/01/12	27	22.09	28	22.29	21.75	-1	10,497	-0.01%
2021/01/11	7	22.26	15.5	22.53	22.80	-8.5	10,476	-0.08%
2021/01/08	10.5	22.74	5	23.18	22.50	5.5	10,420	0.05%
2021/01/07	4.5	22.99	0	0.00	23.00	4.5	10,327	0.04%
2021/01/06	23	23.09	15	22.79	22.75	8	10,263	0.08%
2021/01/05	5	23.65	13	23.80	23.70	-8	10,140	-0.08%
2021/01/04	11	24.32	30.6	24.15	24.00	-19.6	10,074	-0.19%
2020/12/31	31	24.48	18	24.51	24.40	13	9,957	0.13%
2020/12/30	31	25.40	10	25.49	25.10	21	9,864	0.21%
2020/12/29	32	26.01	277.9	27.25	25.00	-245.9	9,700	-2.53%	大賣/鉅額交易
2020/12/28	333	26.61	60.5	26.20	27.10	272.5	9,191	2.96%	大買/鉅額交易
2020/12/25	50	24.87	39	24.76	24.65	11	8,791	0.13%
2020/12/24	85	24.98	91	24.98	24.60	-6	8,713	-0.07%
2020/12/23	8	24.12	25	24.08	24.35	-17	8,513	-0.20%
2020/12/22	26	24.27	16.3	24.69	23.55	9.7	8,524	0.11%
2020/12/21	13	25.12	20	25.19	24.55	-7	8,407	-0.08%
2020/12/18	15	24.06	14	24.50	24.25	1	8,315	0.01%
2020/12/17	13	23.60	45	24.00	23.60	-32	8,165	-0.39%
2020/12/16	33	23.24	10	23.29	22.95	23	7,958	0.29%
2020/12/15	20	22.95	17	23.25	22.75	3	7,936	0.04%
2020/12/14	4	24.03	0	0.00	23.85	4	7,872	0.05%
2020/12/11	29	24.19	31.5	24.30	24.30	-2.5	7,860	-0.03%
2020/12/10	31.3	23.43	39	24.11	23.50	-7.7	7,593	-0.10%
2020/12/09	18	24.83	43.6	24.62	24.65	-25.6	7,409	-0.35%
2020/12/08	96	25.19	98	25.22	25.30	-2	7,259	-0.03%
2020/12/07	21	24.30	577.3	24.04	24.50	-556.3	6,682	-8.32%	大賣/鉅額交易
2020/12/04	475	21.93	14.2	22.28	22.30	460.8	6,248	7.38%	大買/鉅額交易
2020/12/03	32	21.10	7.2	21.47	20.30	24.8	6,111	0.41%
2020/12/02	59	21.86	40	21.52	21.45	19	6,069	0.31%
2020/12/01	37	20.62	93	20.99	21.40	-56	6,135	-0.91%
2020/11/30	37	20.22	67	20.15	20.20	-30	5,683	-0.53%
2020/11/27	10	19.69	70.9	19.59	19.95	-60.9	5,517	-1.10%
2020/11/26	270.5	19.17	297	19.24	19.10	-26.5	5,195	-0.51%	大買/大賣/
2020/11/25	28.9	18.26	106	18.45	18.15	-77.1	4,977	-1.55%	大賣/
2020/11/24	213	18.96	106	19.49	18.45	107	4,843	2.21%	大買/大賣/鉅額交易
2020/11/23	81	18.79	18	18.74	19.00	63	4,156	1.52%
2020/11/20	16	17.12	2	17.23	17.30	14	3,988	0.35%
2020/11/19	2	16.55	10	16.50	16.55	-8	3,931	-0.20%
2020/11/18	0	0.00	15	16.49	16.45	-15	3,954	-0.38%
2020/11/17	2	16.50	7	16.71	16.50	-5	4,041	-0.12%
2020/11/16	10	16.70	22	16.74	16.60	-12	4,140	-0.29%
2020/11/13	3	16.60	7	16.56	16.45	-4	4,152	-0.10%
2020/11/12	2	16.63	6	16.64	16.50	-4	4,158	-0.10%
2020/11/11	0	0.00	0	16.65	16.65	0	4,168	0.00%
2020/11/10	0	0.00	51	17.16	16.75	-51	4,182	-1.22%
2020/11/09	0	0.00	15	17.57	17.45	-15	4,150	-0.36%
2020/11/06	4	17.28	39	17.36	17.60	-35	4,154	-0.84%
2020/11/05	11	17.26	11	17.28	17.05	0	4,090	0.00%
2020/11/04	0.5	17.25	10	16.88	17.25	-9.5	4,071	-0.23%
2020/11/03	2	16.65	5	16.75	16.65	-3	4,075	-0.07%
2020/10/30	2	17.08	0	0.00	16.70	2	4,179	0.05%
2020/10/29	0	0.00	3	17.20	17.15	-3	4,245	-0.07%
2020/10/28	1	17.90	1	17.80	17.65	0	4,385	0.00%
2020/10/27	9	17.93	6	17.73	17.70	3	4,427	0.07%
2020/10/26	1	18.55	0.5	18.70	18.95	0.5	4,387	0.01%
2020/10/22	0	0.00	5	19.18	18.35	-5	4,398	-0.11%
2020/10/21	6	19.29	11	19.06	19.00	-5	4,391	-0.11%
2020/10/20	42	20.45	120	20.25	19.85	-78	4,334	-1.80%	大賣/
2020/10/19	65	18.93	21	18.84	19.05	44	4,077	1.08%
2020/10/16	4	17.66	1	17.90	17.35	3	4,197	0.07%
2020/10/15	1	17.65	0	0.00	17.55	1	4,225	0.02%
2020/10/14	5	17.49	0	0.00	17.65	5	4,353	0.11%
2020/10/12	6	17.06	8.5	16.91	17.15	-2.5	4,845	-0.05%
2020/10/08	1	17.25	0	0.00	17.20	1	4,954	0.02%
2020/10/07	34	17.86	25	17.70	17.50	9	5,256	0.17%
2020/10/06	0	0.00	0.2	17.20	17.30	-0.2	5,375	0.00%
2020/10/05	2	16.70	2	16.82	16.65	0	5,479	0.00%
2020/09/30	2	15.65	25	15.70	16.45	-23	5,467	-0.42%
2020/09/29	45.5	16.23	73	16.25	15.55	-27.5	5,449	-0.50%
2020/09/28	5	17.70	2	17.10	17.05	3	5,473	0.05%
2020/09/16	12	9.60	5	9.46	9.41	7	5,542	0.13%
2020/09/15	57	9.74	0	0.00	9.69	57	5,444	1.05%
2020/09/14	10	9.83	7	9.99	10.15	3	5,374	0.06%
2020/09/11	0	0.00	10	9.50	9.50	-10	5,211	-0.19%
2020/09/10	15	9.95	25	9.90	9.80	-10	5,174	-0.19%
2020/09/09	2	9.98	19	9.98	9.99	-17	5,154	-0.33%
2020/09/08	4	10.05	0	0.00	9.98	4	5,201	0.08%
2020/09/07	4	10.13	0	0.00	10.05	4	5,180	0.08%
2020/09/04	0	0.00	6	10.20	10.25	-6	5,126	-0.12%
2020/09/03	0	0.00	0	10.25	10.25	0	5,135	0.00%
2020/09/01	4	10.00	0	0.00	10.05	4	5,150	0.08%
2020/08/31	2	10.10	12	10.14	10.05	-10	5,140	-0.19%
2020/08/27	37	10.41	10	10.30	10.25	27	5,453	0.50%
2020/08/26	88	11.41	30	11.09	10.60	58	5,289	1.10%
2020/08/24	5	9.60	6	9.90	10.30	-1	4,826	-0.02%
2020/08/21	0	0.00	1	9.35	9.38	-1	4,749	-0.02%
2020/08/19	0	0.00	14	9.93	9.94	-14	4,687	-0.30%
2020/08/14	0	0.00	1	9.77	9.80	-1	4,642	-0.02%
2020/08/13	13	9.96	103	9.90	9.86	-90	4,635	-1.94%	大賣/
2020/08/12	14	9.93	3	9.89	10.10	11	4,617	0.24%
2020/08/11	90	10.40	23	10.07	10.40	67	4,521	1.48%
2020/08/10	2	9.68	7	9.64	9.46	-5	4,401	-0.11%
2020/08/04	30	9.82	1	9.80	9.77	29	4,363	0.66%
2020/08/03	0	0.00	1	9.82	9.77	-1	4,362	-0.02%
2020/07/31	1	9.99	1	10.05	9.97	0	4,350	0.00%
2020/07/30	16	9.99	0	0.00	9.99	16	4,345	0.37%
2020/07/29	10	9.51	3	9.95	9.82	7	4,343	0.16%
2020/07/28	49	10.08	45	9.85	9.51	4	4,339	0.09%
2020/07/27	54	10.32	9	10.79	10.10	45	4,318	1.04%
2020/07/24	20	10.57	4	10.50	10.45	16	4,274	0.37%
2020/07/23	38	11.39	17	11.41	11.05	21	4,198	0.50%
2020/07/22	9	10.81	0	0.00	11.00	9	4,048	0.22%
2020/07/21	24	10.31	54	10.74	10.60	-30	3,991	-0.75%
2020/07/20	0	0.00	1.1	9.20	10.10	-1.1	3,962	-0.03%
2020/07/17	24	10.17	6	10.40	9.95	18	3,936	0.46%
2020/07/16	3	10.30	0	0.00	10.35	3	3,912	0.08%
2020/07/15	11	10.59	1.2	10.45	10.25	9.8	3,905	0.25%
2020/07/14	12	10.60	2	10.80	10.60	10	3,919	0.26%
2020/07/13	39	10.51	71	11.52	11.45	-32	3,884	-0.82%
2020/07/10	43	10.74	2	11.00	10.65	41	3,708	1.11%
2020/07/09	36	12.03	13	11.95	11.80	23	3,645	0.63%
2020/07/08	72	13.39	127	13.70	13.10	-55	3,509	-1.57%	大賣/
2020/07/07	2	12.50	2	12.50	12.50	0	3,052	0.00%
2020/07/06	3	11.22	0	0.00	11.40	3	3,002	0.10%
2020/07/03	10	10.16	107	10.39	10.40	-97	2,902	-3.34%	大賣/
2020/07/02	12	9.35	100	9.47	9.47	-88	2,592	-3.39%
2020/07/01	0	0.00	103	8.60	8.61	-103	2,418	-4.26%	大賣/鉅額交易
2020/06/30	2	7.84	1	7.79	7.83	1	2,297	0.04%
2020/06/29	6	7.84	2	7.99	7.82	4	2,285	0.18%
2020/06/24	11	8.06	2	8.04	7.96	9	2,243	0.40%
2020/06/23	7	8.01	8.1	8.03	8.37	-1.1	2,162	-0.05%
2020/06/18	2	7.84	1	7.85	7.84	1	2,045	0.05%
2020/06/16	3.2	7.95	1	7.98	7.99	2.2	2,014	0.11%
2020/06/15	1	7.88	0	0.00	8.10	1	1,981	0.05%
2020/06/12	5	7.25	0	0.00	7.40	5	1,893	0.26%
2020/06/11	0	0.00	2	7.68	7.50	-2	1,869	-0.11%
2020/06/10	1	7.94	0	0.00	7.90	1	1,823	0.05%
2020/06/09	0	0.00	1	8.28	8.20	-1	1,772	-0.06%
2020/06/08	3	8.09	3	8.08	8.37	0	1,724	0.00%
2020/06/05	0	0.00	0.3	8.03	8.04	-0.3	1,673	-0.02%
2020/06/04	5	8.04	37	8.30	8.19	-32	1,633	-1.96%
2020/06/03	63	8.25	132	8.24	8.25	-69	1,531	-4.50%	大賣/
2020/06/01	2	6.70	0	0.00	6.82	2	1,234	0.16%
2020/05/28	1	6.20	0	0.00	6.15	1	1,262	0.08%
2020/05/27	2	6.09	0	0.00	6.08	2	1,300	0.15%
2020/05/26	2	6.08	0	0.00	6.08	2	1,421	0.14%
2020/05/25	0	0.00	2	6.10	6.10	-2	1,449	-0.14%
2020/05/22	3	6.22	0	0.00	6.22	3	1,491	0.20%
2020/05/21	6	6.25	6	6.23	6.23	0	1,484	0.00%
2020/05/18	5	6.25	0	0.00	6.21	5	1,459	0.34%
2020/05/14	10	6.46	0	0.00	6.14	10	1,430	0.70%
2020/05/13	0	0.00	7	6.68	6.68	-7	1,409	-0.50%
2020/05/11	1	6.68	0	0.00	6.68	1	1,390	0.07%
2020/05/08	14	6.68	0	0.00	6.65	14	1,377	1.02%
2020/05/07	5	6.57	8	6.59	6.55	-3	1,359	-0.22%
2020/05/06	0	0.00	30	6.71	6.64	-30	1,353	-2.22%
2020/05/05	8	6.60	0	0.00	6.69	8	1,340	0.60%
2020/04/30	30	6.59	0	0.00	6.70	30	1,309	2.29%
2020/04/22	10	5.91	0	0.00	6.05	10	1,307	0.77%
2020/04/21	20	6.15	4	6.04	6.10	16	1,293	1.24%
2020/04/16	15	6.20	0	0.00	6.49	15	1,214	1.24%
2020/04/15	6	5.69	3	5.86	5.90	3	1,172	0.26%
2020/04/14	4	5.60	0	0.00	5.65	4	1,150	0.35%
2020/04/10	12	5.60	0	0.00	5.64	12	1,146	1.05%
2020/04/09	0	0.00	1	5.59	5.50	-1	1,140	-0.09%
2020/04/08	0	0.00	1	5.45	5.58	-1	1,136	-0.09%
2020/04/06	0	0.00	1.8	5.08	5.08	-1.8	1,173	-0.15%
2020/03/25	5	4.90	0	0.00	5.01	5	1,344	0.37%
2020/03/19	10	4.14	0	0.00	4.14	10	1,454	0.69%
2020/03/18	0	0.00	30	4.68	4.59	-30	1,444	-2.08%
2020/03/17	14	4.68	0	0.00	4.64	14	1,449	0.97%
2020/03/16	5	5.01	0	0.00	5.01	5	1,467	0.34%
2020/03/13	15	5.02	0	0.00	5.08	15	1,502	1.00%
2020/03/12	5	5.70	9	5.70	5.55	-4	1,487	-0.27%
2020/03/10	0	0.00	10	5.47	6.25	-10	1,484	-0.67%
2020/03/09	20	5.83	30	5.84	5.74	-10	1,484	-0.67%
2020/03/06	5	6.40	8	6.45	6.35	-3	1,459	-0.21%
2020/03/05	0.1	6.50	0	0.00	6.57	0.1	1,445	0.01%
2020/03/04	8	6.60	1	6.50	6.57	7	1,436	0.49%
2020/03/03	0	0.00	3	6.76	6.75	-3	1,419	-0.21%
2020/03/02	21	6.60	6	6.60	6.70	15	1,393	1.08%
2020/02/27	48.1	7.01	53.1	6.91	7.06	-5	1,355	-0.37%
2020/02/26	20	7.46	0	0.00	7.46	20	1,243	1.61%
2020/02/25	25	8.28	0	0.00	8.28	25	1,221	2.05%
2020/02/24	0.1	9.14	0	0.00	9.20	0.1	1,171	0.01%
2020/02/21	0	0.00	4	9.38	9.30	-4	1,173	-0.34%
2020/02/20	5	9.28	0	0.00	9.42	5	1,173	0.43%
2020/02/19	1	9.18	0	0.00	9.18	1	1,171	0.09%
2020/02/18	13	9.11	5	9.11	9.09	8	1,174	0.68%
2020/02/14	5	9.20	0	0.00	9.21	5	1,172	0.43%
2020/02/13	10	9.24	0	0.00	9.22	10	1,171	0.85%
2020/02/10	3	9.08	0	0.00	9.08	3	1,178	0.25%
2020/02/03	0	0.00	6	8.90	8.90	-6	1,187	-0.51%
2020/01/31	16	9.06	20	9.25	9.31	-4	1,172	-0.34%
2020/01/30	10	9.32	3	9.48	9.27	7	1,172	0.60%
2020/01/17	5	10.30	0	0.00	10.25	5	1,183	0.42%
2020/01/16	0	0.00	1	10.30	10.25	-1	1,183	-0.08%
2020/01/15	0	0.00	8	10.35	10.35	-8	1,180	-0.68%
2020/01/14	0	0.00	4	10.45	10.45	-4	1,187	-0.34%
2020/01/13	1	10.30	0	0.00	10.30	1	1,185	0.08%
2020/01/02	0	0.00	10	10.85	10.85	-10	1,163	-0.86%
2019/12/31	2	10.80	1	10.80	10.80	1	1,151	0.09%
2019/12/30	1	10.85	40	11.00	10.90	-39	1,141	-3.42%
2019/12/26	5	10.25	0	0.00	10.30	5	1,070	0.47%
2019/12/25	5	10.55	0	0.00	10.55	5	1,041	0.48%
2019/12/24	3	10.65	0	0.00	10.65	3	1,032	0.29%
2019/12/20	18	10.92	0	0.00	10.85	18	992	1.81%
2019/12/18	7	10.11	0	0.00	10.45	7	815	0.86%
2019/12/09	5	9.44	0	0.00	9.47	5	639	0.78%
2019/11/29	3	9.28	0	0.00	9.30	3	643	0.47%
2019/11/21	1	9.10	0	0.00	9.07	1	592	0.17%
2019/11/19	20	9.12	0	0.00	9.12	20	589	3.39%
2019/11/15	5	9.11	0	0.00	9.15	5	583	0.86%
2019/11/13	3	9.20	0	0.00	9.17	3	581	0.52%
2019/11/08	8	9.46	0	0.00	9.46	8	576	1.39%
2019/10/31	2	9.48	0	0.00	9.50	2	585	0.34%
2019/10/28	0	0.00	20	9.50	9.50	-20	569	-3.51%
2019/10/23	5	9.98	1.1	9.97	9.97	3.9	645	0.61%
2019/10/18	10	10.05	0	0.00	10.00	10	684	1.46%
2019/10/17	5	10.00	0	0.00	10.00	5	718	0.70%
2019/10/08	0	0.00	1	10.40	10.35	-1	760	-0.13%
2019/09/27	1	10.60	0	0.00	10.60	1	788	0.13%
2019/09/06	1	11.30	0	0.00	11.00	1	854	0.12%
2019/09/02	0	0.00	1	10.85	10.90	-1	860	-0.12%
2019/08/30	0	0.00	2	10.80	10.85	-2	864	-0.23%
2019/08/28	0	0.00	2	10.65	10.65	-2	904	-0.22%
2019/08/06	20	10.45	0	0.00	10.45	20	1,306	1.53%
2019/07/31	0	0.00	3	11.25	11.20	-3	1,303	-0.23%
2019/07/26	20	11.55	1	11.50	11.55	19	1,278	1.49%
2019/07/25	5	12.14	1	12.00	11.80	4	1,249	0.32%
2019/07/24	1	11.50	0	0.00	11.60	1	1,163	0.09%
2019/07/22	0	0.00	22	11.25	11.20	-22	1,125	-1.96%
2019/07/19	1	11.45	0	0.00	11.35	1	1,120	0.09%
2019/07/17	0	0.00	0	10.95	11.00	0	1,079	0.00%
2019/07/15	0	0.00	1	11.55	11.40	-1	1,077	-0.09%
2019/07/01	11	10.90	5	10.90	10.85	6	1,094	0.55%
2019/06/28	5	11.40	0	0.00	11.10	5	1,084	0.46%
2019/06/14	0	0.00	1	10.65	10.50	-1	1,063	-0.09%
2019/06/11	3	10.95	155	10.81	10.80	-152	1,067	-14.24%	大賣/鉅額交易
2019/06/06	1	11.35	0	0.00	11.25	1	1,035	0.10%
2019/06/03	20	11.75	1	11.80	11.85	19	996	1.91%
2019/05/31	0	0.00	3	11.43	11.45	-3	921	-0.33%
2019/05/30	0	0.00	20	10.45	10.45	-20	889	-2.25%
2019/05/29	3	10.55	0	0.00	10.55	3	892	0.34%
2019/05/24	1	10.85	1	10.75	11.05	0	913	0.00%
2019/05/23	58	11.13	23	11.30	11.05	35	991	3.53%
2019/05/22	20	11.00	3	11.00	11.00	17	908	1.87%
2019/05/21	0	0.00	0.5	10.00	10.00	-0.5	811	-0.07%
2019/05/20	0	0.00	10	8.87	9.13	-10	798	-1.25%
2019/04/29	3	9.93	0	0.00	9.80	3	785	0.38%
2019/04/19	0	0.00	3	10.15	10.20	-3	757	-0.40%
2019/04/18	0	0.00	3	10.35	10.15	-3	744	-0.40%
2019/04/16	1	9.99	0	0.00	10.05	1	697	0.14%
2019/04/11	0	0.00	50	10.03	10.05	-50	681	-7.33%
2019/04/10	1	10.10	30	10.10	10.05	-29	678	-4.27%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	4	10.13	0	0.00	10.15	4	666	0.60%
2019/03/27	0	10.15	5	10.20	10.20	-5	688	-0.73%
2019/03/22	0	0.00	1	10.55	10.25	-1	762	-0.13%
2019/03/15	5	10.60	0	0.00	10.55	5	775	0.65%
2019/03/13	5	10.90	0	0.00	10.90	5	766	0.65%
2019/03/08	0	0.00	8	10.70	10.80	-8	765	-1.05%
2019/03/05	0	0.00	2	10.85	10.75	-2	753	-0.27%
2019/03/04	1	10.70	1	11.00	10.80	0	746	0.00%
2019/02/27	0	0.00	3	11.05	11.00	-3	736	-0.41%
2019/02/25	1	11.35	0	0.00	11.00	1	706	0.14%
2019/02/22	8	11.47	1	11.50	11.40	7	666	1.05%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/02/12	5	9.20	0	0.00	9.13	5	491	1.02%
2019/02/11	5	9.17	0	0.00	9.13	5	488	1.02%
2019/01/29	0	0.00	60	9.24	9.19	-60	487	-12.32%
2019/01/28	0	0.00	40	9.29	9.28	-40	484	-8.26%
2019/01/15	5	9.21	0	0.00	9.22	5	544	0.92%
2019/01/14	0	0.00	4	9.25	9.31	-4	544	-0.73%
2019/01/11	7	9.41	0	9.30	9.36	7	546	1.28%
2019/01/07	10	9.53	1	9.61	9.41	9	553	1.63%
2019/01/04	19	9.35	0	0.00	9.47	19	557	3.41%
2019/01/03	5	9.81	0	0.00	9.77	5	574	0.87%
2019/01/02	1	9.98	8	9.90	9.90	-7	576	-1.21%
2018/12/27	0	0.00	15	9.95	9.87	-15	584	-2.57%
2018/12/26	4	9.95	0	0.00	9.90	4	578	0.69%
2018/12/25	13	9.97	0	0.00	9.98	13	577	2.25%
2018/12/22	1	10.15	1	10.20	10.10	0	574	0.00%
2018/12/21	11	10.23	2	10.05	10.10	9	574	1.57%
2018/12/19	136	10.30	0	0.00	10.80	136	523	25.97%	大買/鉅額交易
2018/12/17	2	10.25	0	0.00	10.40	2	484	0.41%
2018/12/14	0	0.00	1	9.65	10.00	-1	459	-0.22%
2018/12/13	3	9.22	1	9.15	9.58	2	441	0.45%
2018/12/06	1	9.02	0	0.00	8.90	1	456	0.22%
2018/11/29	1	9.37	61	9.40	9.37	-60	488	-12.28%
2018/11/28	0	0.00	8	9.14	9.35	-8	485	-1.65%
2018/11/27	0	0.00	14	8.83	8.87	-14	488	-2.87%
2018/11/21	6	8.74	2	8.77	8.84	4	507	0.79%
2018/11/20	20	8.72	0	0.00	8.75	20	510	3.92%
2018/11/19	0	0.00	1	8.77	8.77	-1	513	-0.19%
2018/11/16	10	8.66	0	0.00	8.66	10	518	1.93%
2018/11/15	2	8.61	4	8.61	8.61	-2	520	-0.38%
2018/11/14	10	8.60	1	8.65	8.55	9	523	1.72%
2018/11/13	4	8.36	0	0.00	8.51	4	532	0.75%
2018/11/06	0	0.00	2	8.80	8.80	-2	618	-0.32%
2018/11/02	0	0.00	24	9.02	8.99	-24	662	-3.62%
2018/11/01	22	8.90	0	0.00	9.00	22	670	3.28%
2018/10/30	10	8.07	0	0.00	8.15	10	681	1.47%
2018/10/26	5	8.00	1	8.08	8.03	4	744	0.54%
2018/10/25	3	8.07	1	8.31	8.07	2	774	0.26%
2018/10/24	3	8.80	0	0.00	8.81	3	766	0.39%
2018/10/19	1	9.31	0	0.00	9.30	1	766	0.13%
2018/10/17	0	0.00	18	9.80	9.70	-18	777	-2.32%
2018/10/15	0	0.00	8	9.81	9.85	-8	807	-0.99%
2018/10/12	0	0.00	9	9.46	9.90	-9	823	-1.09%
2018/10/11	2	9.84	0	0.00	9.68	2	839	0.24%
2018/10/04	0	0.00	20	11.25	11.25	-20	1,011	-1.98%
2018/09/28	13	11.50	0	0.00	11.40	13	1,033	1.26%
2018/09/27	0	0.00	13	11.50	11.45	-13	1,040	-1.25%
2018/09/21	20	11.60	0	0.00	11.65	20	1,067	1.87%
2018/09/14	4	11.55	0	0.00	11.50	4	1,112	0.36%
2018/09/13	22	11.40	0	0.00	11.40	22	1,115	1.97%
2018/09/07	10	12.55	0	0.00	12.35	10	1,221	0.82%
2018/09/06	1	12.30	0	0.00	12.55	1	1,217	0.08%
2018/09/04	1	12.25	0	0.00	12.30	1	1,260	0.08%
2018/08/30	0	0.00	10	12.30	12.35	-10	1,371	-0.73%
2018/08/27	1	12.55	0	0.00	12.50	1	1,548	0.06%
2018/08/23	0	0.00	10	12.35	12.30	-10	1,753	-0.57%
2018/08/10	3	13.00	0	0.00	12.90	3	2,604	0.12%
2018/08/08	2	13.60	18	13.75	13.60	-16	2,603	-0.61%
2018/08/07	96	14.01	0	0.00	13.90	96	2,608	3.68%
2018/08/06	2	13.85	0	0.00	13.85	2	2,600	0.08%
2018/08/02	5	14.05	0	0.00	13.90	5	2,625	0.19%
2018/08/01	45	13.94	0	0.00	14.35	45	2,596	1.73%
2018/07/27	2	13.60	0	0.00	13.70	2	2,554	0.08%
2018/07/26	0	0.00	2	13.90	13.60	-2	2,549	-0.08%
2018/07/24	10	13.50	0	0.00	13.85	10	2,533	0.39%
2018/07/20	2	13.95	0	0.00	13.80	2	2,530	0.08%
2018/07/19	6	13.98	6	13.90	13.90	0	2,515	0.00%
2018/07/18	0	0.00	2	13.95	14.05	-2	2,508	-0.08%
2018/07/17	0	0.00	1	14.50	14.00	-1	2,504	-0.04%
2018/07/16	8	14.25	12	14.54	14.60	-4	2,467	-0.16%
2018/07/12	10	12.15	0	0.00	12.25	10	2,322	0.43%
2018/07/06	3	12.05	0	0.00	12.30	3	2,349	0.13%
2018/07/05	2	12.50	0	0.00	12.35	2	2,339	0.09%
2018/07/04	1	12.60	0	0.00	12.65	1	2,348	0.04%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/06/29	0	0.00	23	13.13	13.15	-23	2,337	-0.98%
2018/06/28	1	13.10	0	0.00	13.10	1	2,341	0.04%
2018/06/26	10	12.70	1	13.00	13.05	9	2,357	0.38%
2018/06/21	13	13.90	0	0.00	13.60	13	2,346	0.55%
2018/06/20	4	13.80	5	13.60	13.60	-1	2,352	-0.04%
2018/06/19	6	14.27	3	14.30	14.30	3	2,312	0.13%
2018/06/15	3	14.50	0	0.00	14.80	3	2,293	0.13%
2018/06/14	0	0.00	4	14.30	14.15	-4	2,251	-0.18%
2018/06/13	10	14.20	0	0.00	14.00	10	2,246	0.45%
2018/06/12	10	14.40	0	0.00	14.20	10	2,234	0.45%
2018/06/11	12	14.17	0	0.00	14.10	12	2,217	0.54%
2018/06/08	3	14.63	0	0.00	14.60	3	2,191	0.14%
2018/06/07	15	14.85	20	15.00	14.80	-5	2,186	-0.23%
2018/06/05	5	14.65	21	14.40	14.70	-16	2,088	-0.77%
2018/06/04	45	14.80	13	14.92	14.70	32	2,062	1.55%
2018/06/01	0	0.00	1	14.50	14.30	-1	2,029	-0.05%
2018/05/31	0	0.00	1	15.00	14.70	-1	1,961	-0.05%
2018/05/30	6	15.00	83	15.06	15.35	-77	1,847	-4.17%
2018/05/29	97	14.98	132	15.63	15.70	-35	1,679	-2.08%	大賣/
2018/05/28	8	13.48	13	14.13	14.30	-5	1,306	-0.38%
2018/05/25	21	13.07	4	12.75	13.05	17	1,166	1.46%
2018/05/23	13	12.13	0	0.00	12.30	13	1,086	1.20%
2018/05/22	50	12.04	0	0.00	12.65	50	1,056	4.73%
2018/05/21	0	0.00	0.1	11.50	11.60	-0.1	1,016	-0.01%
2018/05/16	2	11.80	0	0.00	11.80	2	1,059	0.19%
2018/05/15	70	11.55	0	0.00	11.55	70	1,050	6.67%
2018/05/09	10	11.40	0	0.00	11.55	10	1,135	0.88%
2018/05/07	0	0.00	4	10.80	10.75	-4	1,194	-0.33%
2018/04/26	0	0.00	3	10.95	10.75	-3	1,575	-0.19%
2018/04/24	2	10.98	0	0.00	11.00	2	1,631	0.12%
2018/04/16	0	0.00	1	12.05	11.80	-1	1,784	-0.06%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/09	0	0.00	15	11.80	11.80	-15	2,226	-0.67%
2018/04/03	4	11.80	10	11.85	11.95	-6	2,253	-0.27%
2018/04/02	10	11.80	10	11.91	11.90	0	2,296	0.00%
2018/03/31	10	11.80	4	12.00	11.75	6	2,398	0.25%
2018/03/30	4	12.05	0	0.00	11.95	4	2,678	0.15%
2018/03/21	0	0.00	1	13.05	13.10	-1	2,822	-0.04%
2018/03/20	2	12.90	1	12.85	12.95	1	2,832	0.04%
2018/03/19	2	13.00	0	0.00	12.95	2	2,843	0.07%
2018/03/16	0	0.00	1	13.00	12.90	-1	2,854	-0.04%
2018/03/15	1	13.05	5	13.15	13.10	-4	2,871	-0.14%
2018/03/14	18	13.04	0	0.00	13.00	18	2,899	0.62%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/07	1	13.00	0	0.00	12.90	1	3,024	0.03%
2018/03/02	5	13.21	1	13.20	13.20	4	3,304	0.12%
2018/03/01	15	13.25	1	13.30	13.35	14	3,324	0.42%
2018/02/27	3	13.62	0	0.00	13.45	3	3,354	0.09%
2018/02/26	4	13.66	0	0.00	13.65	4	3,398	0.12%
2018/02/22	2	13.58	0	0.00	13.70	2	3,524	0.06%
2018/02/21	1	13.45	2	13.48	13.60	-1	3,549	-0.03%
2018/02/08	1	13.90	0	0.00	13.65	1	3,582	0.03%
2018/02/07	30	13.98	2	14.05	13.95	28	3,590	0.78%
2018/02/06	7	13.70	32	14.08	13.60	-25	3,657	-0.68%
2018/02/05	0	0.00	20.4	14.90	14.95	-20.4	3,698	-0.55%
2018/02/02	20	15.45	0	0.00	15.40	20	3,765	0.53%
2018/02/01	1	15.60	0	0.00	15.55	1	3,837	0.03%
2018/01/31	2	15.70	0	0.00	15.55	2	3,861	0.05%
2018/01/30	2	15.65	2	15.70	15.70	0	3,919	0.00%
2018/01/29	0	0.00	1	16.10	16.15	-1	3,953	-0.03%
2018/01/24	0	0.00	32	15.52	15.45	-32	4,103	-0.78%
2018/01/23	0	0.00	2	16.30	15.85	-2	4,214	-0.05%
2018/01/22	30	15.05	30	15.70	15.90	0	4,257	0.00%
2018/01/16	0	0.00	10	16.00	15.95	-10	4,929	-0.20%
2018/01/11	2	15.45	0	0.00	15.40	2	5,006	0.04%
2018/01/05	0	0.00	1	16.25	16.10	-1	5,345	-0.02%
2018/01/04	3	16.25	17.7	16.58	16.80	-14.7	5,258	-0.28%
2018/01/03	0	0.00	6	15.48	15.50	-6	5,045	-0.12%
2018/01/02	1	15.45	2	15.83	15.45	-1	5,017	-0.02%