鈺創 (5351)-富邦-南屯券商分點個股進出

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
34.00
漲跌
▲0.70
漲幅
+2.10%
成交量
1,024張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:13:30

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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/12/03	0	0.00	1	33.65	34.00	-1	1,783	-0.06%
2024/12/02	1	33.25	0	0.00	33.30	1	1,792	0.06%
2024/11/29	5	32.60	0	0.00	32.90	5	1,797	0.28%
2024/11/28	1	33.35	1.1	32.65	32.60	-0.1	1,798	-0.01%
2024/11/27	5	34.11	0	0.00	33.65	5	1,783	0.28%
2024/11/25	0	0.00	1	35.00	34.90	-1	1,795	-0.06%
2024/11/21	1	33.70	0	0.00	33.80	1	1,835	0.05%
2024/11/20	1	34.15	0	0.00	33.65	1	1,831	0.05%
2024/11/14	2	35.85	0	0.00	34.55	2	1,836	0.11%
2024/11/13	1	36.70	0	0.00	36.50	1	1,810	0.06%
2024/11/07	0	0.00	5.3	38.80	38.80	-5.3	1,999	-0.27%
2024/11/04	0	0.00	5	37.20	36.80	-5	2,068	-0.24%
2024/10/30	7	37.67	34	37.67	37.40	-27	2,207	-1.22%
2024/10/29	0	0.00	137	37.72	37.65	-137	2,226	-6.15%	大賣/鉅額交易
2024/10/28	3	39.70	0	0.00	39.40	3	2,208	0.14%
2024/10/25	10	39.95	0	0.00	39.75	10	2,209	0.45%
2024/10/24	21	39.79	4	40.18	40.05	17	2,208	0.77%
2024/10/23	0	0.00	4	39.73	39.25	-4	2,166	-0.18%
2024/10/22	2	39.90	0	0.00	39.75	2	2,174	0.09%
2024/10/21	0.5	39.80	1	39.80	39.85	-0.5	2,183	-0.02%
2024/10/17	2	40.30	5	40.30	39.75	-3	2,206	-0.14%
2024/10/16	69	40.03	2	40.13	40.20	67	2,196	3.05%
2024/10/15	22	39.90	3.1	39.90	39.65	18.9	2,197	0.86%
2024/10/14	7	39.73	3	39.68	39.80	4	2,194	0.18%
2024/10/11	30	39.00	1.3	38.16	38.55	28.7	2,173	1.32%
2024/10/09	8	39.39	20	38.95	38.65	-12	2,167	-0.55%
2024/10/08	12	39.68	0	0.00	39.40	12	2,190	0.55%
2024/10/07	2.1	39.66	5.1	39.91	40.05	-3	2,228	-0.14%
2024/10/04	63	39.89	20.5	40.07	39.95	42.5	2,188	1.94%
2024/10/01	1	38.20	8	38.43	38.80	-7	2,036	-0.34%
2024/09/30	1	37.85	111	37.31	37.35	-110	2,000	-5.50%	大賣/鉅額交易
2024/09/27	33.1	38.69	9	38.47	37.95	24.1	2,026	1.19%
2024/09/26	183	38.20	106	38.03	37.80	77	2,042	3.77%	大買/大賣/
2024/09/25	2	38.05	5	38.10	37.75	-3	2,033	-0.15%
2024/09/20	0.1	36.40	2	36.70	36.35	-2	2,181	-0.09%
2024/09/16	9	37.03	0	0.00	37.05	9	2,425	0.37%
2024/09/12	4	36.25	1	36.20	36.25	3	2,632	0.11%
2024/09/10	9	35.76	1	35.95	35.60	8	2,783	0.29%
2024/09/09	2	35.55	0.5	35.40	36.10	1.5	2,821	0.05%
2024/09/06	0	0.00	1.1	36.38	35.95	-1.1	2,891	-0.04%
2024/09/05	0	0.00	0.1	37.05	35.95	-0.1	2,956	0.00%
2024/09/04	1.6	36.15	0	0.00	36.10	1.6	3,007	0.05%
2024/09/03	5	38.58	41	38.66	38.10	-36	3,001	-1.20%
2024/09/02	0	0.00	1.3	39.06	39.00	-1.3	3,027	-0.04%
2024/08/30	1	39.00	0	0.00	39.30	1	3,053	0.03%
2024/08/29	1.4	38.89	0	0.00	38.90	1.4	3,086	0.04%
2024/08/27	2	39.60	0.4	39.60	39.55	1.6	3,156	0.05%
2024/08/26	41	40.30	0	0.00	40.20	41	3,188	1.29%
2024/08/23	1.1	38.75	0	0.00	39.15	1.1	3,227	0.03%
2024/08/22	0	0.00	18	39.92	39.70	-18	3,389	-0.53%
2024/08/20	1	40.55	0	0.00	40.05	1	3,590	0.03%
2024/08/19	1.1	39.66	1.4	39.80	40.00	-0.4	3,634	-0.01%
2024/08/16	2	39.58	0	0.00	39.10	2	3,855	0.05%
2024/08/15	1.7	38.91	0	0.00	39.05	1.7	3,887	0.04%
2024/08/14	3	39.30	0	0.00	39.15	3	4,030	0.07%
2024/08/13	10	38.98	4	38.85	38.80	6	4,144	0.14%
2024/08/12	9.2	39.04	2	39.20	39.30	7.2	4,528	0.16%
2024/08/09	6.2	38.63	0	0.00	38.10	6.2	4,519	0.14%
2024/08/08	2	37.75	1.1	37.32	37.60	0.9	4,435	0.02%
2024/08/07	0	0.00	1	37.35	38.05	-1	4,442	-0.02%
2024/08/06	0.6	35.60	0	0.00	35.60	0.6	4,447	0.01%
2024/08/05	2	35.65	6	37.52	35.60	-4	4,543	-0.09%
2024/08/02	3	39.80	4	39.91	39.50	-1	4,466	-0.02%
2024/08/01	7	41.98	0	0.00	41.95	7	4,437	0.16%
2024/07/31	1	41.50	0	0.00	41.25	1	4,426	0.02%
2024/07/29	0.2	41.28	0	0.00	40.85	0.2	4,424	0.00%
2024/07/26	2	42.40	0	0.00	42.30	2	4,407	0.05%
2024/07/23	0	0.00	1	43.75	43.70	-1	4,422	-0.02%
2024/07/22	3	43.68	1	43.70	43.70	2	4,433	0.05%
2024/07/19	14.2	44.90	2	44.78	44.65	12.2	4,427	0.28%
2024/07/18	2.3	45.78	1	45.60	45.60	1.3	4,477	0.03%
2024/07/17	1	47.05	0	0.00	46.90	1	4,532	0.02%
2024/07/16	2	47.15	1	47.00	47.00	1	4,572	0.02%
2024/07/15	2	47.80	0	0.00	47.25	2	4,634	0.04%
2024/07/12	2.1	48.00	0	0.00	47.80	2.1	4,639	0.04%
2024/07/11	2	48.43	0	0.00	48.20	2	4,654	0.04%
2024/07/09	1	49.40	0	49.25	49.10	1	4,809	0.02%
2024/07/05	0	0.00	6.2	50.09	50.20	-6.2	5,176	-0.12%
2024/07/04	0	0.00	15	49.70	49.10	-15	5,326	-0.28%
2024/07/03	14	49.23	0	0.00	49.35	14	5,348	0.26%
2024/07/02	2.1	48.46	0	0.00	48.40	2.1	5,351	0.04%
2024/06/28	0	49.65	0	0.00	50.40	0	5,416	0.00%
2024/06/27	2.1	49.38	1	49.75	49.25	1.1	5,561	0.02%
2024/06/26	1	50.30	0	0.00	50.40	1	5,549	0.02%
2024/06/25	2	52.25	1	51.70	51.80	1	5,502	0.02%
2024/06/24	0	0.00	0.4	52.60	53.40	-0.4	5,494	-0.01%
2024/06/21	1	52.70	1	52.20	52.20	0	5,499	0.00%
2024/06/20	4	52.10	20.2	52.14	52.50	-16.2	5,522	-0.29%
2024/06/19	1.2	51.58	2	51.95	50.70	-0.8	5,483	-0.01%
2024/06/18	2	52.50	8	53.09	52.80	-6	5,472	-0.11%
2024/06/17	3	52.33	23.6	52.59	52.60	-20.6	5,428	-0.38%
2024/06/14	7	52.53	6	52.33	51.80	1	5,406	0.02%
2024/06/13	12	52.58	53	52.44	52.40	-41	5,377	-0.76%
2024/06/12	13.5	52.40	12	51.68	51.50	1.5	5,338	0.03%
2024/06/11	1	51.30	2	51.00	51.40	-1	5,317	-0.02%
2024/06/07	0	0.00	7	49.33	50.00	-7	5,320	-0.13%
2024/06/06	11	49.05	21.3	49.16	48.95	-10.3	5,340	-0.19%
2024/06/05	11.1	50.35	1	50.20	50.00	10.1	5,351	0.19%
2024/06/04	2	50.90	2	52.00	50.80	0	5,383	0.00%
2024/06/03	2	51.30	2	51.80	51.40	0	5,424	0.00%
2024/05/31	5	51.48	21	53.29	51.10	-16	5,466	-0.29%
2024/05/30	3	51.83	2	52.50	51.60	1	5,525	0.02%
2024/05/29	24	52.75	0	53.50	52.20	24	5,610	0.43%
2024/05/28	4	53.20	10.1	53.21	53.30	-6.1	5,658	-0.11%
2024/05/27	7.1	52.34	58	52.17	52.90	-51	5,725	-0.89%
2024/05/24	15	50.61	0.1	50.60	50.60	14.9	5,905	0.25%
2024/05/23	0	0.00	1	51.50	50.80	-1	6,042	-0.02%
2024/05/22	14	52.16	27	51.86	51.70	-13	6,080	-0.21%
2024/05/21	5	50.00	1	50.30	50.90	4	5,927	0.07%
2024/05/20	21	50.32	11	49.45	49.45	10	5,953	0.17%
2024/05/17	17.1	49.78	11.1	49.95	49.85	6	6,073	0.10%
2024/05/16	394.1	51.47	327	51.87	50.90	67.1	5,997	1.12%	大買/大賣/
2024/05/15	0	0.00	1.4	47.98	47.75	-1.4	5,717	-0.02%
2024/05/14	6	47.72	5	46.33	47.75	1	5,735	0.02%
2024/05/13	62	45.54	0	0.00	45.60	62	5,841	1.06%
2024/05/10	60	44.98	2	45.03	45.35	58	5,894	0.98%
2024/05/09	2.1	44.79	201	44.83	44.50	-198.9	5,900	-3.37%	大賣/鉅額交易
2024/05/07	0	0.00	0.5	48.30	48.00	-0.5	5,832	-0.01%
2024/05/06	8	48.25	8	48.38	48.30	0	5,826	0.00%
2024/05/02	5	47.88	5	48.05	47.80	0	5,913	0.00%
2024/04/30	1	47.85	0	0.00	47.90	1	5,986	0.02%
2024/04/29	1	48.30	1	48.35	48.55	0	6,094	0.00%
2024/04/26	1	47.50	1.2	47.53	47.45	-0.2	6,198	0.00%
2024/04/25	5	47.60	0	0.00	47.55	5	6,268	0.08%
2024/04/24	1	48.70	13.1	48.90	48.20	-12.1	6,378	-0.19%
2024/04/23	12	47.53	2.5	47.38	47.00	9.5	6,497	0.15%
2024/04/22	2.9	44.73	0	0.00	44.05	2.9	6,937	0.04%
2024/04/19	4	45.76	0	0.00	45.50	4	7,481	0.05%
2024/04/17	0	0.00	1.6	48.45	48.50	-1.6	7,725	-0.02%
2024/04/16	37	48.81	1.1	47.49	47.60	35.9	7,773	0.46%
2024/04/15	23	50.98	1	50.90	50.20	22	7,719	0.29%
2024/04/12	19.1	53.66	46	55.33	53.00	-26.9	7,663	-0.35%
2024/04/11	3	52.63	1	51.90	52.40	2	7,305	0.03%
2024/04/10	52	53.77	56	52.90	52.50	-4	7,296	-0.06%
2024/04/09	0	0.00	1	52.10	52.40	-1	7,184	-0.01%
2024/04/08	1	51.90	0	0.00	51.80	1	7,232	0.01%
2024/04/03	2	52.25	2	52.80	52.10	0	7,337	0.00%
2024/04/02	0	0.00	3.4	53.02	52.80	-3.4	7,671	-0.04%
2024/04/01	1	52.10	2	52.70	52.90	-1	7,783	-0.01%
2024/03/29	1	52.00	0	51.10	50.80	1	7,734	0.01%
2024/03/28	0	51.30	2	51.05	50.90	-2	7,748	-0.03%
2024/03/27	12	52.13	10	52.20	52.00	2	7,800	0.03%
2024/03/26	2	52.09	1.2	51.97	52.00	0.8	7,791	0.01%
2024/03/25	0	51.50	24.3	51.50	51.70	-24.3	7,732	-0.31%
2024/03/22	1.1	51.00	0.6	50.50	50.40	0.5	7,963	0.01%
2024/03/21	0.1	50.27	0.1	50.50	50.50	0	8,142	0.00%
2024/03/20	1	49.05	14	48.97	50.20	-13	8,284	-0.16%
2024/03/19	1.1	48.94	1	48.35	48.60	0.1	8,636	0.00%
2024/03/18	13.2	48.31	0	0.00	48.60	13.2	8,724	0.15%
2024/03/15	1.2	49.02	0	0.00	48.45	1.2	8,966	0.01%
2024/03/14	2.2	48.75	5	49.34	49.35	-2.8	9,565	-0.03%
2024/03/13	2.3	49.91	3	49.85	49.05	-0.7	10,178	-0.01%
2024/03/12	1.2	50.82	0.2	50.90	51.00	1	10,233	0.01%
2024/03/11	0	0.00	6	50.77	51.00	-6	10,345	-0.06%
2024/03/08	24	48.67	1	50.10	49.00	23	10,442	0.22%
2024/03/07	8	50.21	2	49.93	49.50	6	10,625	0.06%
2024/03/06	1	50.61	0	0.00	50.60	1	10,930	0.01%
2024/03/05	10.1	51.85	2	51.80	51.40	8.1	11,163	0.07%
2024/03/04	20	53.61	5.3	53.25	52.70	14.7	11,588	0.13%
2024/03/01	19.4	53.76	12.2	53.60	52.80	7.1	12,189	0.06%
2024/02/29	27.1	53.63	10	54.65	53.80	17.1	12,476	0.14%
2024/02/27	48.2	54.40	61	54.17	54.00	-12.8	13,345	-0.10%
2024/02/26	1.6	52.53	8	52.80	53.50	-6.4	14,202	-0.05%
2024/02/23	12.1	51.85	6	52.20	51.30	6.1	14,639	0.04%
2024/02/22	10	52.53	19	52.73	52.10	-9	15,525	-0.06%
2024/02/21	2.1	52.50	1	52.50	52.30	1.1	15,791	0.01%
2024/02/20	14.6	53.30	2.7	53.29	52.60	12	15,766	0.08%
2024/02/19	0.1	51.10	22	51.15	51.30	-21.9	15,552	-0.14%
2024/02/16	7.2	50.81	5	50.79	50.80	2.2	15,717	0.01%
2024/02/15	1	48.45	0	0.00	48.55	1	15,673	0.01%
2024/02/05	23	48.17	31	48.18	48.00	-8	15,706	-0.05%
2024/02/02	25	50.50	5.6	50.57	50.30	19.4	15,581	0.12%
2024/02/01	2.5	51.22	2	50.80	50.80	0.5	15,532	0.00%
2024/01/31	21	51.20	1	51.20	51.20	20	15,580	0.13%
2024/01/30	0	51.40	0	0.00	51.30	0	15,725	0.00%
2024/01/29	22	51.79	0	52.00	51.90	22	15,783	0.14%
2024/01/26	5.1	52.01	4	51.53	51.30	1.1	15,783	0.01%
2024/01/25	1.1	51.91	1	51.90	51.50	0.1	15,778	0.00%
2024/01/24	8.1	52.95	2	52.80	52.60	6.1	15,725	0.04%
2024/01/23	0.1	54.10	3	54.10	53.70	-2.9	15,682	-0.02%
2024/01/22	1.1	53.49	5	53.68	54.20	-3.9	15,614	-0.02%
2024/01/19	0.4	53.13	3	52.53	52.20	-2.6	15,520	-0.02%
2024/01/18	5	52.56	18	53.45	52.40	-13	15,507	-0.08%
2024/01/17	6	53.35	99.2	53.32	53.50	-93.2	15,608	-0.60%
2024/01/16	116.1	55.95	361	56.60	54.30	-244.9	15,416	-1.59%	大買/大賣/鉅額交易
2024/01/15	383	55.84	24	56.46	57.20	359	14,896	2.41%	大買/鉅額交易
2024/01/12	2.1	53.01	2	52.95	52.90	0.1	14,331	0.00%
2024/01/11	3.1	53.08	6	53.78	53.20	-2.9	14,254	-0.02%
2024/01/10	4	52.05	0	0.00	52.00	4	14,077	0.03%
2024/01/09	0	0.00	1	50.70	51.20	-1	14,025	-0.01%
2024/01/05	0	0.00	0.1	51.60	51.70	-0.1	13,948	0.00%
2024/01/04	4	51.05	2	50.65	50.60	2	13,983	0.01%
2024/01/03	5.5	51.76	2	51.65	51.20	3.5	14,039	0.02%
2024/01/02	4	53.20	1	52.60	52.50	3	14,051	0.02%
2023/12/29	13.1	53.85	13.6	53.97	54.00	-0.5	13,970	0.00%
2023/12/28	13	54.14	5.1	53.98	53.80	7.9	13,852	0.06%
2023/12/27	5.3	53.04	1.1	52.98	53.20	4.1	13,525	0.03%
2023/12/26	6	52.17	6	51.68	51.60	0	13,390	0.00%
2023/12/25	1.4	50.79	0	0.00	50.80	1.4	13,279	0.01%
2023/12/22	2.8	51.66	0	0.00	51.10	2.8	13,230	0.02%
2023/12/21	1.1	50.47	0	0.00	50.70	1.1	13,182	0.01%
2023/12/20	2.1	51.35	1	51.20	51.00	1.1	13,115	0.01%
2023/12/19	2	51.00	100	52.54	51.00	-98	13,050	-0.75%
2023/12/18	100	53.67	1	53.20	53.50	99	12,753	0.78%
2023/12/15	1	53.80	0	0.00	52.50	1	12,512	0.01%
2023/12/14	102	54.99	107.4	55.49	53.20	-5.4	12,311	-0.04%	大買/大賣/
2023/12/13	1	53.20	5	53.18	53.60	-4	11,917	-0.03%
2023/12/12	8.1	54.02	5	54.16	53.30	3.1	11,899	0.03%
2023/12/11	12.3	54.63	22.2	55.06	53.90	-9.9	11,702	-0.08%
2023/12/08	643.7	54.35	684.5	53.96	53.80	-40.8	11,084	-0.37%	大買/大賣/
2023/12/07	3	50.33	2.4	50.25	49.80	0.6	10,438	0.01%
2023/12/06	6	50.79	22	50.81	51.00	-16	10,354	-0.15%
2023/12/05	4.2	50.88	3	50.50	50.00	1.2	10,287	0.01%
2023/12/04	8.6	51.60	26.2	52.08	51.10	-17.6	10,257	-0.17%
2023/12/01	58.1	53.93	26.2	53.65	52.80	31.9	10,127	0.31%
2023/11/30	6	53.65	9.2	53.17	53.10	-3.2	9,951	-0.03%
2023/11/29	43.1	52.74	33	52.50	53.80	10.1	9,716	0.10%
2023/11/28	50.2	52.32	39.6	52.42	52.60	10.6	9,245	0.11%
2023/11/27	12.3	51.64	11.1	52.27	50.40	1.2	8,622	0.01%
2023/11/24	79.7	53.69	187	55.18	53.50	-107.3	8,249	-1.30%	大賣/鉅額交易
2023/11/22	35.2	50.15	19	49.55	50.20	16.2	5,951	0.27%
2023/11/21	38.1	49.18	11.1	49.17	48.20	27	5,352	0.50%
2023/11/20	9	45.87	13	46.47	47.95	-4	4,382	-0.09%
2023/11/17	1	44.15	0.5	43.60	43.60	0.5	4,030	0.01%
2023/11/16	0	0.00	3.2	43.63	43.50	-3.2	3,995	-0.08%
2023/11/15	2.2	44.45	4	44.50	43.95	-1.8	3,944	-0.05%
2023/11/13	0	0.00	2	43.35	44.00	-2	3,665	-0.05%
2023/11/10	1	42.40	1	43.00	42.45	0	3,600	0.00%
2023/11/09	2	42.85	0	0.00	42.60	2	3,570	0.06%
2023/11/08	8	43.06	1	42.75	42.90	7	3,588	0.20%
2023/11/07	6	44.20	3	43.85	43.95	3	3,510	0.09%
2023/11/06	3	43.65	5	43.54	43.60	-2	3,345	-0.06%
2023/11/02	0	41.90	2.1	42.21	42.15	-2.1	3,269	-0.06%
2023/10/31	1	41.80	0.1	41.00	40.80	0.9	3,246	0.03%
2023/10/30	6.9	42.64	11	42.34	42.30	-4.1	3,253	-0.12%
2023/10/27	0	0.00	0.1	41.50	41.25	-0.1	3,223	0.00%
2023/10/26	8	42.61	0	0.00	41.80	8	3,250	0.25%
2023/10/25	7.1	43.64	11.2	43.51	43.85	-4.1	3,251	-0.13%
2023/10/23	1	41.65	2.1	41.45	41.15	-1.1	3,448	-0.03%
2023/10/20	4.3	40.75	7.3	40.95	41.25	-3	3,501	-0.09%
2023/10/19	3	42.03	0	0.00	41.90	3	3,520	0.09%
2023/10/18	13	42.95	14	42.45	42.20	-1	3,518	-0.03%
2023/10/17	3.2	43.02	2.3	43.17	42.30	0.9	3,517	0.03%
2023/10/13	0.3	43.30	3	43.48	43.15	-2.8	3,695	-0.07%
2023/10/12	4	43.80	1.1	43.77	43.75	2.9	3,758	0.08%
2023/10/11	4.4	44.01	6	42.40	42.05	-1.6	3,735	-0.04%
2023/10/06	3	43.03	4	42.02	43.45	-1	3,671	-0.03%
2023/10/05	2	41.70	0	0.00	41.35	2	3,598	0.06%
2023/10/04	1	42.00	4	41.75	41.55	-3	3,606	-0.08%
2023/10/03	4	42.80	1	43.00	42.05	3	3,598	0.08%
2023/10/02	0	0.00	3	40.60	41.60	-3	3,557	-0.08%
2023/09/27	0	0.00	1	39.35	39.80	-1	3,515	-0.03%
2023/09/26	2	40.78	1	41.20	40.00	1	3,531	0.03%
2023/09/25	1	42.50	0	0.00	41.85	1	3,493	0.03%
2023/09/22	0	41.90	0	0.00	42.00	0	3,505	0.00%
2023/09/21	1	42.20	0	0.00	41.90	1	3,526	0.03%
2023/09/19	1	43.25	1	43.10	42.65	0	3,549	0.00%
2023/09/18	4	43.66	12	43.76	43.15	-8	3,554	-0.23%
2023/09/15	5.3	43.76	4.2	43.60	43.95	1.1	3,572	0.03%
2023/09/14	4	42.71	6.9	42.79	43.25	-2.9	3,515	-0.08%
2023/09/13	2	42.05	4.9	41.86	41.50	-2.9	3,505	-0.08%
2023/09/12	1	42.15	1.5	42.10	42.00	-0.5	3,582	-0.01%
2023/09/11	2	42.35	5	41.96	41.80	-3	3,617	-0.08%
2023/09/08	1	43.40	0	0.00	42.35	1	3,684	0.03%
2023/09/07	4	43.73	3.5	44.11	44.10	0.5	3,710	0.01%
2023/09/06	1.2	43.75	0	0.00	43.50	1.2	3,614	0.03%
2023/09/05	25	44.06	14.2	43.83	43.40	10.8	3,523	0.31%
2023/09/04	1	42.60	1	42.50	42.40	0	3,340	0.00%
2023/09/01	0	0.00	11	41.83	41.15	-11	3,293	-0.33%
2023/08/31	2	41.63	12	42.17	41.35	-10	3,266	-0.31%
2023/08/30	10	40.35	3	40.88	40.70	7	3,207	0.22%
2023/08/29	0	0.00	10	39.70	39.65	-10	3,229	-0.31%
2023/08/24	1	39.10	10	39.40	38.95	-9	3,530	-0.25%
2023/08/22	0	0.00	2	39.40	38.90	-2	3,634	-0.06%
2023/08/21	1	39.70	0	0.00	39.50	1	3,662	0.03%
2023/08/18	0	0.00	0.1	39.85	39.85	-0.1	3,675	0.00%
2023/08/17	1	40.15	0	0.00	40.20	1	3,728	0.03%
2023/08/16	1	39.70	1	39.70	39.70	0	3,749	0.00%
2023/08/15	1	39.10	1	39.10	39.10	0	3,762	0.00%
2023/08/11	0	0.00	0.5	40.25	40.25	-0.5	3,911	-0.01%
2023/08/10	2	40.68	1	40.35	40.25	1	3,960	0.03%
2023/08/09	0	41.15	0	0.00	40.90	0	3,957	0.00%
2023/08/08	1	41.65	3.2	41.95	41.60	-2.2	3,959	-0.05%
2023/08/07	0	0.00	6	41.07	41.95	-6	3,956	-0.15%
2023/08/04	5	40.90	0	0.00	40.90	5	3,960	0.13%
2023/08/02	2	41.78	3.9	41.01	41.15	-1.9	3,987	-0.05%
2023/08/01	1	42.25	1	42.35	42.25	0	3,964	0.00%
2023/07/31	3.5	43.46	4.5	44.69	42.65	-1	3,998	-0.03%
2023/07/28	28	44.22	5	44.32	44.00	23	3,989	0.58%
2023/07/27	21.1	45.36	16.3	45.28	45.00	4.8	3,924	0.12%
2023/07/26	3.3	43.19	6	43.63	43.70	-2.7	3,610	-0.07%
2023/07/25	2	43.50	1	43.95	42.60	1	3,529	0.03%
2023/07/24	3	43.10	2	43.08	43.25	1	3,515	0.03%
2023/07/21	3	42.80	1	42.70	42.70	2	3,497	0.06%
2023/07/20	17.1	43.86	15	43.42	43.35	2.1	3,532	0.06%
2023/07/19	12	43.28	4	43.04	43.20	8	3,479	0.23%
2023/07/18	1	41.70	0	0.00	41.50	1	3,366	0.03%
2023/07/17	0	0.00	2	41.60	42.10	-2	3,377	-0.06%
2023/07/14	0	0.00	0.2	41.35	42.05	-0.2	3,321	-0.01%
2023/07/13	1	40.10	0.1	41.05	40.60	0.9	3,311	0.03%
2023/07/12	1	40.30	1	40.40	40.10	0	3,328	0.00%
2023/07/11	1.3	40.85	1	40.80	40.60	0.3	3,377	0.01%
2023/07/10	0	40.95	0	0.00	40.60	0	3,564	0.00%
2023/07/07	0	0.00	3	40.85	40.90	-3	3,764	-0.08%
2023/07/05	0	0.00	1	42.60	42.00	-1	4,029	-0.02%
2023/07/04	1	42.00	2	42.10	41.90	-1	4,106	-0.02%
2023/07/03	20	42.40	0	0.00	42.25	20	4,136	0.48%
2023/06/29	1	42.65	2	42.15	42.15	-1	4,523	-0.02%
2023/06/28	0.1	41.80	1	41.70	41.70	-0.9	4,534	-0.02%
2023/06/26	1	42.75	0	0.00	42.65	1	4,655	0.02%
2023/06/21	1	43.65	6.2	43.92	43.70	-5.2	4,823	-0.11%
2023/06/20	1	44.75	0	0.00	44.55	1	5,025	0.02%
2023/06/19	2	44.80	0	0.00	44.45	2	5,051	0.04%
2023/06/16	0	46.00	2	46.03	45.60	-2	5,065	-0.04%
2023/06/15	6	45.60	7	45.59	45.50	-1	5,010	-0.02%
2023/06/14	5	45.59	4.1	45.64	45.45	0.9	4,990	0.02%
2023/06/13	5	44.94	9	45.17	44.95	-4	4,966	-0.08%
2023/06/12	1	43.55	2	43.48	43.40	-1	4,893	-0.02%
2023/06/09	1	43.75	11	44.15	44.20	-10	4,924	-0.20%
2023/06/08	1	43.20	5	43.47	43.20	-4	4,968	-0.08%
2023/06/07	1	43.90	0	0.00	44.20	1	5,035	0.02%
2023/06/06	2.2	43.42	0	0.00	43.40	2.2	5,144	0.04%
2023/06/05	6	44.74	6	44.67	44.55	0	5,204	0.00%
2023/06/02	0	0.00	10.4	44.31	43.75	-10.4	5,230	-0.20%
2023/06/01	5	44.14	6.1	44.60	44.15	-1.1	5,248	-0.02%
2023/05/31	20	45.20	15	46.24	45.30	5	5,333	0.09%
2023/05/30	9	43.93	14	44.29	43.90	-5	5,180	-0.10%
2023/05/29	13	43.97	4	43.84	44.30	9	5,156	0.17%
2023/05/26	1.2	42.38	3	42.77	42.30	-1.8	5,175	-0.03%
2023/05/25	0	0.00	1	43.30	42.95	-1	5,220	-0.02%
2023/05/24	0.2	42.90	0	0.00	42.90	0.2	5,232	0.00%
2023/05/23	6	43.30	10	43.11	43.15	-4	5,274	-0.08%
2023/05/22	4	42.70	1	42.75	42.70	3	5,305	0.06%
2023/05/18	4	42.68	1	42.40	42.35	3	5,411	0.06%
2023/05/17	11	42.69	52	42.45	42.70	-41	5,412	-0.76%
2023/05/16	43	41.90	0	0.00	41.95	43	5,321	0.81%
2023/05/15	0	0.00	1.3	40.16	40.05	-1.3	5,302	-0.02%
2023/05/12	3	40.60	5	39.92	40.95	-2	5,382	-0.04%
2023/05/11	0	0.00	4	39.95	39.80	-4	5,460	-0.07%
2023/05/10	1	40.10	1	40.10	40.55	0	5,578	0.00%
2023/05/09	3	40.47	52	40.47	40.30	-49	5,652	-0.87%
2023/05/08	3	41.20	0	0.00	40.75	3	5,775	0.05%
2023/05/05	17	40.71	0	0.00	40.55	17	6,488	0.26%
2023/05/04	8	41.14	3	41.10	41.00	5	6,814	0.07%
2023/05/03	23	42.17	0	42.30	42.05	23	6,917	0.33%
2023/04/28	0	0.00	4	43.06	43.05	-4	7,117	-0.06%
2023/04/27	2.8	41.87	2	41.85	41.85	0.8	7,096	0.01%
2023/04/26	2	40.90	0	0.00	41.40	2	7,073	0.03%
2023/04/25	4	42.48	5	42.60	41.55	-1	7,110	-0.01%
2023/04/24	2	43.63	0	0.00	43.55	2	7,090	0.03%
2023/04/21	1	45.80	3	45.02	44.25	-2	7,131	-0.03%
2023/04/20	3	45.83	0	0.00	45.55	3	7,194	0.04%
2023/04/19	1	46.20	2	46.45	46.25	-1	7,245	-0.01%
2023/04/18	0	0.00	1	47.05	46.25	-1	7,313	-0.01%
2023/04/17	1	46.85	3	46.60	46.55	-2	7,442	-0.03%
2023/04/14	5	47.03	16	47.27	46.75	-11	7,485	-0.15%
2023/04/13	11	48.10	3	48.18	47.15	8	7,464	0.11%
2023/04/12	12	48.30	49	48.51	49.45	-37	7,295	-0.51%
2023/04/11	22	48.47	89	47.61	48.40	-67	7,151	-0.94%
2023/04/10	6	46.51	0	0.00	46.45	6	7,133	0.08%
2023/04/07	10	47.90	1	47.95	47.25	9	7,124	0.13%
2023/04/06	2	47.10	0	0.00	47.05	2	7,073	0.03%
2023/03/31	7	47.93	71.2	47.46	47.40	-64.2	7,123	-0.90%
2023/03/30	6	46.85	26	46.43	46.60	-20	6,883	-0.29%
2023/03/29	1	44.95	0	0.00	45.30	1	6,775	0.01%
2023/03/28	12	45.15	0	0.00	45.00	12	6,792	0.18%
2023/03/27	1	46.55	3.1	47.48	46.40	-2.1	6,758	-0.03%
2023/03/24	3	47.63	22.2	47.53	47.55	-19.2	6,749	-0.28%
2023/03/23	7	46.58	14	46.58	47.25	-7	6,585	-0.11%
2023/03/22	4	44.88	1	44.90	44.60	3	6,383	0.05%
2023/03/21	2	44.45	5	44.44	44.50	-3	6,379	-0.05%
2023/03/20	1	43.00	3	43.17	43.75	-2	6,379	-0.03%
2023/03/17	6	42.53	0	0.00	42.40	6	6,415	0.09%
2023/03/16	1	42.10	2	43.25	42.20	-1	6,449	-0.02%
2023/03/14	1.5	43.83	0	0.00	43.75	1.5	6,575	0.02%
2023/03/13	3	44.42	8	44.30	44.80	-5	6,666	-0.08%
2023/03/10	3	45.95	2	46.35	45.50	1	6,818	0.01%
2023/03/09	4	48.06	4	48.65	47.50	0	7,277	0.00%
2023/03/08	7	48.53	4	49.05	48.35	3	7,514	0.04%
2023/03/07	13	48.36	4	48.40	48.35	9	7,530	0.12%
2023/03/06	1	48.10	4	48.21	48.10	-3	7,537	-0.04%
2023/03/03	3	48.02	8	48.08	48.05	-5	7,607	-0.07%
2023/03/02	5	47.40	2	47.55	47.15	3	7,653	0.04%
2023/03/01	0	46.80	4	46.75	46.95	-4	7,783	-0.05%
2023/02/24	7	47.18	1	47.40	47.20	6	8,332	0.07%
2023/02/23	3	47.95	5	47.91	48.00	-2	8,294	-0.02%
2023/02/22	5	46.87	1	46.90	47.00	4	8,496	0.05%
2023/02/21	5	47.90	5	47.70	47.75	0	8,597	0.00%
2023/02/20	11	48.03	11	48.13	47.80	0	8,852	0.00%
2023/02/17	1	47.65	1	47.80	47.75	0	8,914	0.00%
2023/02/16	8	47.54	8	47.18	47.70	0	8,979	0.00%
2023/02/15	1	45.85	0	0.00	45.85	1	9,173	0.01%
2023/02/14	6	46.74	0	0.00	46.40	6	9,329	0.06%
2023/02/13	1	45.65	16	45.88	45.65	-15	9,510	-0.16%
2023/02/10	44.1	47.22	3	46.83	46.25	41.1	10,012	0.41%
2023/02/09	58.1	47.90	9	48.09	47.40	49.1	10,143	0.48%
2023/02/08	2	48.65	10.2	48.58	48.25	-8.2	10,137	-0.08%
2023/02/07	0	0.00	1.4	48.20	48.05	-1.4	10,081	-0.01%
2023/02/06	5.1	47.29	9	47.59	48.00	-4	10,100	-0.04%
2023/02/03	43	48.87	41.1	48.43	48.00	1.9	10,088	0.02%
2023/02/02	14.1	47.01	17	46.91	46.95	-2.9	9,773	-0.03%
2023/02/01	24	45.27	6	44.83	44.85	18	9,861	0.18%
2023/01/31	4	44.65	8.1	44.47	45.10	-4.1	10,004	-0.04%
2023/01/30	6	43.75	4	43.63	43.55	2	9,899	0.02%
2023/01/16	0	0.00	2	42.15	41.60	-2	9,901	-0.02%
2023/01/13	8	43.23	18	43.29	42.15	-10	9,912	-0.10%
2023/01/12	1	42.65	5	42.75	42.65	-4	9,879	-0.04%
2023/01/11	4	43.28	5	43.29	43.40	-1	9,875	-0.01%
2023/01/10	2	43.45	3	44.30	43.20	-1	9,870	-0.01%
2023/01/09	6	43.40	5	43.48	43.10	1	9,794	0.01%
2023/01/06	12	42.83	15	42.93	42.75	-3	9,753	-0.03%
2023/01/05	13	42.68	4	42.61	42.80	9	9,746	0.09%
2023/01/04	1	42.20	31	41.53	41.95	-30	9,646	-0.31%
2023/01/03	2	40.50	2	40.28	40.85	0	9,627	0.00%
2022/12/30	2	39.53	5.2	40.29	39.50	-3.2	9,640	-0.03%
2022/12/29	2	39.90	48.1	39.76	40.05	-46.1	9,685	-0.48%
2022/12/28	90	42.25	37	41.60	41.05	53	9,763	0.54%
2022/12/27	10	41.49	6	41.56	41.10	4	9,651	0.04%
2022/12/26	6	40.85	3	41.00	40.95	3	9,696	0.03%
2022/12/23	13	39.50	10	40.47	40.70	3	9,735	0.03%
2022/12/22	14	39.61	0	0.00	39.20	14	9,714	0.14%
2022/12/21	3	39.13	0	0.00	38.80	3	9,754	0.03%
2022/12/20	0	0.00	7	39.43	39.00	-7	9,774	-0.07%
2022/12/19	6	40.55	16	40.13	40.55	-10	9,824	-0.10%
2022/12/16	0	0.00	6	39.92	40.10	-6	9,835	-0.06%
2022/12/15	1	41.90	0	0.00	41.80	1	9,794	0.01%
2022/12/14	5	41.99	5	41.86	41.95	0	9,811	0.00%
2022/12/13	0	0.00	1	42.25	41.20	-1	9,820	-0.01%
2022/12/12	1	41.70	1	41.80	41.70	0	9,859	0.00%
2022/12/09	4	43.29	7	43.27	42.70	-3	9,860	-0.03%
2022/12/08	3	43.47	6	43.35	43.55	-3	9,829	-0.03%
2022/12/07	4	43.73	1.6	43.77	42.80	2.4	9,854	0.02%
2022/12/06	11.1	45.28	12	45.20	44.75	-1	9,804	-0.01%
2022/12/05	12.9	46.73	6	46.53	46.50	6.9	9,717	0.07%
2022/12/02	56	46.16	46	45.99	46.25	10	9,591	0.10%
2022/12/01	40	46.51	23	47.13	45.20	17	9,427	0.18%
2022/11/30	13	44.91	78	45.00	45.30	-65	8,980	-0.72%
2022/11/29	1	43.45	7	43.41	43.55	-6	8,727	-0.07%
2022/11/28	0	0.00	1	42.80	42.70	-1	8,702	-0.01%
2022/11/25	8.1	43.22	1	43.15	42.90	7.1	8,669	0.08%
2022/11/24	7	42.25	14	43.00	43.90	-7	8,568	-0.08%
2022/11/23	38.2	41.92	21	42.17	42.25	17.2	8,440	0.20%
2022/11/22	58	42.49	42	42.88	41.65	16	8,306	0.19%
2022/11/21	4	40.56	0	0.00	40.45	4	7,793	0.05%
2022/11/18	40	41.24	40	41.54	40.60	0	7,794	0.00%
2022/11/17	32	40.67	27.3	40.65	40.40	4.7	7,570	0.06%
2022/11/16	28	39.91	31	40.11	40.60	-3	7,472	-0.04%
2022/11/15	17	38.82	6	39.08	39.15	11	7,217	0.15%
2022/11/14	8	39.66	2	39.63	39.45	6	7,152	0.08%
2022/11/11	21	39.62	14	39.50	38.95	7	7,086	0.10%
2022/11/10	11	38.82	16	38.96	38.90	-5	6,848	-0.07%
2022/11/09	9	38.14	10	38.68	38.80	-1	6,755	-0.02%
2022/11/08	17	38.43	252	39.36	37.55	-235	6,709	-3.50%	大賣/鉅額交易
2022/11/07	353	37.93	116.2	38.05	38.25	236.8	6,292	3.76%	大買/大賣/鉅額交易
2022/11/04	3	34.90	0	35.00	34.80	3	6,173	0.05%
2022/11/03	0	0.00	1	34.85	34.85	-1	6,121	-0.02%
2022/11/02	1.1	34.67	6	34.90	34.75	-4.9	6,078	-0.08%
2022/11/01	32	34.59	13	34.45	34.50	19	6,018	0.32%
2022/10/31	29.1	34.74	12.1	34.77	34.80	17	5,902	0.29%
2022/10/28	28	33.79	28	33.77	33.95	0	5,566	0.00%
2022/10/27	14	32.57	11	32.60	32.40	3	5,176	0.06%
2022/10/26	2	30.48	2	31.30	30.40	0	4,961	0.00%
2022/10/25	1	31.85	4	31.28	31.25	-3	4,968	-0.06%
2022/10/24	5	32.21	4	32.13	31.85	1	4,995	0.02%
2022/10/21	2	30.80	0	0.00	30.50	2	5,021	0.04%
2022/10/20	0	0.00	0	31.95	31.70	0	5,051	0.00%
2022/10/19	5	32.09	12	32.23	32.10	-7	5,119	-0.14%
2022/10/18	10	33.16	2	33.10	32.70	8	5,154	0.16%
2022/10/17	2	31.53	2	30.20	32.30	0	5,289	0.00%
2022/10/14	2	31.35	2	31.73	31.70	0	5,412	0.00%
2022/10/13	0	0.00	5	30.30	29.25	-5	5,512	-0.09%
2022/10/12	8	31.93	2	31.70	31.75	6	5,457	0.11%
2022/10/11	0	0.00	19	32.23	31.60	-19	5,475	-0.35%
2022/10/07	5	35.52	0	0.00	34.50	5	5,526	0.09%
2022/10/06	3	35.05	0	0.00	35.20	3	5,629	0.05%
2022/10/05	6	36.13	6	35.03	34.95	0	5,636	0.00%
2022/10/04	3	35.87	3	35.65	35.65	0	5,617	0.00%
2022/10/03	22	35.36	5	35.63	35.60	17	5,559	0.31%
2022/09/30	2	33.45	2	33.48	34.10	0	5,627	0.00%
2022/09/28	9	35.06	21	33.91	32.60	-12	5,819	-0.21%
2022/09/27	5	35.40	1	35.00	35.70	4	5,958	0.07%
2022/09/26	2	35.85	7	35.10	34.50	-5	6,078	-0.08%
2022/09/23	6.1	37.91	6	38.93	37.80	0.1	6,239	0.00%
2022/09/22	0	0.00	3	38.90	39.40	-3	6,308	-0.05%
2022/09/21	2	38.68	1	38.85	38.50	1	6,365	0.02%
2022/09/20	1	39.70	0	0.00	39.45	1	6,477	0.02%
2022/09/19	48	39.31	0	0.00	38.80	48	6,824	0.70%
2022/09/16	8.1	39.90	48	39.85	39.65	-39.9	7,069	-0.56%
2022/09/15	1	42.00	3	41.87	41.50	-2	7,099	-0.03%
2022/09/14	2	41.13	0	0.00	41.40	2	7,206	0.03%
2022/09/13	5	46.44	2	46.20	46.15	3	7,262	0.04%
2022/09/12	1.2	47.86	5	47.69	47.30	-3.9	7,346	-0.05%
2022/09/08	0	46.95	1	46.81	46.70	-1	7,432	-0.01%
2022/09/07	2	47.03	5	46.97	46.60	-3	7,553	-0.04%
2022/09/06	5.2	48.95	7	48.16	47.35	-1.8	7,572	-0.02%
2022/09/05	2	50.90	0	0.00	50.00	2	7,599	0.03%
2022/09/02	5	53.08	0	0.00	53.10	5	7,636	0.07%
2022/09/01	0	0.00	3	52.00	52.10	-3	7,613	-0.04%
2022/08/31	6	51.83	22	52.59	52.70	-16	7,630	-0.21%
2022/08/30	3.2	51.54	5.1	52.00	51.90	-1.9	7,728	-0.02%
2022/08/26	2	52.90	0	0.00	52.20	2	7,805	0.03%
2022/08/25	5	52.54	1	52.30	52.00	4	8,220	0.05%
2022/08/24	1	51.20	1	51.50	51.20	0	8,305	0.00%
2022/08/22	0	0.00	15	51.60	51.60	-15	8,669	-0.17%
2022/08/18	1	51.80	1	51.00	51.70	0	8,915	0.00%
2022/08/16	38	51.78	9	51.96	51.50	29	9,326	0.31%
2022/08/15	10.1	51.98	4.3	51.77	52.10	5.8	9,447	0.06%
2022/08/12	1.1	47.90	4	48.26	49.40	-2.9	9,588	-0.03%
2022/08/11	0.1	47.90	1	49.00	47.15	-0.9	9,883	-0.01%
2022/08/10	1	47.95	5	47.69	47.25	-4	10,563	-0.04%
2022/08/09	5	48.76	1	49.10	48.55	4	10,981	0.04%
2022/08/08	1	46.50	0	0.00	48.45	1	11,091	0.01%
2022/08/05	1	48.65	2	48.50	48.30	-1	11,205	-0.01%
2022/08/04	2	48.03	0	0.00	47.65	2	11,322	0.02%
2022/08/03	3	49.48	2	49.20	47.95	1	11,415	0.01%
2022/08/02	1	49.85	1	49.50	49.85	0	11,556	0.00%
2022/07/29	6	51.95	5	51.40	51.30	1	11,832	0.01%
2022/07/28	1	51.00	4	51.38	50.50	-3	12,076	-0.02%
2022/07/27	6	50.73	11	50.85	51.80	-5	12,067	-0.04%
2022/07/26	13	51.81	41	50.67	50.60	-28	12,082	-0.23%
2022/07/25	8	53.55	4	53.28	53.10	4	12,159	0.03%
2022/07/22	21	55.60	4	54.10	53.50	17	12,203	0.14%
2022/07/21	9	54.17	10	54.39	54.60	-1	12,211	-0.01%
2022/07/20	26	53.39	18	53.04	52.80	8	12,141	0.07%
2022/07/19	0	0.00	15	51.27	51.20	-15	12,121	-0.12%
2022/07/18	3	51.57	5	51.74	51.60	-2	12,265	-0.02%
2022/07/15	2	49.95	4	50.59	50.90	-2	12,369	-0.02%
2022/07/14	18	49.90	2	50.28	49.85	16	12,392	0.13%
2022/07/13	1	48.20	0	0.00	47.30	1	12,370	0.01%
2022/07/12	1	47.35	5	47.40	46.40	-4	12,471	-0.03%
2022/07/11	0	0.00	1	49.60	49.55	-1	12,595	-0.01%
2022/07/08	8	51.24	5	51.34	50.20	3	12,660	0.02%
2022/07/07	5	49.07	10	48.23	49.85	-5	12,593	-0.04%
2022/07/06	7	48.63	1	47.50	47.05	6	12,540	0.05%
2022/07/05	9	49.11	13	49.70	49.85	-4	12,587	-0.03%
2022/07/04	78	49.53	9	49.73	48.70	69	12,456	0.55%
2022/07/01	4	51.99	47	51.30	49.50	-43	12,473	-0.34%
2022/06/30	0.1	55.70	21	55.79	55.00	-21	12,261	-0.17%
2022/06/29	4	58.02	23.1	57.41	57.90	-19.1	12,205	-0.16%
2022/06/28	13	60.52	13	60.27	59.30	0	12,197	0.00%
2022/06/27	56.2	61.79	55	62.33	61.60	1.2	12,393	0.01%
2022/06/24	16.2	60.21	20	59.61	59.30	-3.8	12,246	-0.03%
2022/06/23	1	55.70	0	0.00	55.80	1	12,032	0.01%
2022/06/22	1	57.97	1	56.20	56.30	0	12,226	0.00%
2022/06/21	4	59.15	1	59.10	59.70	3	12,337	0.02%
2022/06/20	7	60.04	0	0.00	57.80	7	12,706	0.06%
2022/06/17	0.1	60.41	7	61.37	62.90	-6.9	12,700	-0.05%
2022/06/16	8	64.32	4	65.10	62.00	4	12,794	0.03%
2022/06/15	6	63.97	6	64.48	63.90	0	12,834	0.00%
2022/06/14	7	64.40	4	63.63	64.60	3	13,111	0.02%
2022/06/13	0.1	65.06	1	64.80	63.80	-0.9	13,131	-0.01%
2022/06/10	3	67.33	12	67.23	67.40	-9	13,181	-0.07%
2022/06/08	7	69.71	4	68.70	69.10	3	13,355	0.02%
2022/06/07	0	0.00	5	68.34	68.40	-5	13,423	-0.04%
2022/06/06	12	69.19	7	69.60	68.90	5	13,620	0.04%
2022/06/02	34	71.95	35.2	71.29	70.40	-1.2	13,962	-0.01%
2022/06/01	9	70.02	7	69.56	69.30	2	13,802	0.01%
2022/05/31	12	70.01	23	69.82	68.90	-11	14,118	-0.08%
2022/05/30	3	68.97	2	69.10	68.60	1	14,668	0.01%
2022/05/27	11	68.05	7	68.39	68.30	4	14,961	0.03%
2022/05/26	3	67.13	5	67.30	66.60	-2	14,941	-0.01%
2022/05/25	23	67.33	12.1	67.40	67.80	10.9	15,077	0.07%
2022/05/24	3	68.97	37	67.01	65.80	-34	15,192	-0.22%
2022/05/23	18	68.94	28	68.88	68.00	-10	15,277	-0.07%
2022/05/20	29	68.49	18	68.36	68.10	11	15,435	0.07%
2022/05/19	45	67.12	44	65.93	70.00	1	15,942	0.01%
2022/05/18	110.1	69.04	55	69.33	67.20	55.1	16,525	0.33%	大買/
2022/05/17	28	64.97	23	66.60	68.30	5	16,955	0.03%
2022/05/16	4	63.35	15	62.93	62.10	-11	16,809	-0.07%
2022/05/13	27	61.94	6	61.62	61.90	21	16,839	0.12%
2022/05/12	6	60.20	7	60.20	59.00	-1	16,891	-0.01%
2022/05/10	5	61.30	20	61.34	62.00	-15	17,418	-0.09%
2022/05/09	5.1	64.53	2	63.85	62.70	3.1	17,530	0.02%
2022/05/06	10	65.62	2	66.90	66.80	8	17,569	0.05%
2022/05/05	10	66.86	9	67.31	67.90	1	17,534	0.01%
2022/05/04	0	0.00	4	63.25	63.00	-4	17,352	-0.02%
2022/05/03	5	63.10	5	62.60	63.70	0	17,458	0.00%
2022/04/29	3	62.93	1	63.40	61.80	2	17,637	0.01%
2022/04/28	4	61.15	8	61.41	60.60	-4	17,631	-0.02%
2022/04/27	12	60.09	5	59.22	60.70	7	17,644	0.04%
2022/04/26	3.2	63.69	7	64.13	62.00	-3.8	17,537	-0.02%
2022/04/25	0	63.90	0	0.00	64.10	0	17,601	0.00%
2022/04/22	1	67.90	1	68.00	67.20	0	17,733	0.00%
2022/04/21	75	68.45	4	67.55	70.00	71	17,835	0.40%
2022/04/20	4	66.10	10	65.10	66.10	-6	17,915	-0.03%
2022/04/19	6	67.23	52	64.47	64.40	-46	18,028	-0.26%
2022/04/18	83	64.12	1	66.00	66.00	82	18,329	0.45%
2022/04/15	13	66.15	86.3	65.72	65.50	-73.3	18,381	-0.40%
2022/04/14	4	70.05	20	71.70	70.30	-16	18,490	-0.09%
2022/04/13	106	72.07	0	0.00	72.00	106	18,664	0.57%	大買/鉅額交易
2022/04/12	17	71.52	2	71.65	71.10	15	18,955	0.08%
2022/04/11	9	72.05	117	71.02	70.60	-108	19,130	-0.56%	大賣/鉅額交易
2022/04/08	10	75.48	11	74.81	74.90	-1	19,137	-0.01%
2022/04/07	13.1	75.94	11	77.16	74.60	2.1	19,217	0.01%
2022/04/06	1	79.60	1	79.70	79.50	0	19,293	0.00%
2022/04/01	9	80.28	2	79.70	81.00	7	19,567	0.04%
2022/03/31	12	82.45	7	81.20	80.50	5	19,790	0.03%
2022/03/30	13.2	84.32	5.5	84.43	83.00	7.7	20,213	0.04%
2022/03/29	5	82.90	9	84.22	83.50	-4	20,437	-0.02%
2022/03/28	2	80.30	4	80.58	81.60	-2	21,423	-0.01%
2022/03/25	46	83.34	24	83.67	80.90	22	22,329	0.10%
2022/03/24	14	83.53	13.1	82.86	84.00	1	23,498	0.00%
2022/03/23	49	83.36	54	83.39	83.00	-5	24,950	-0.02%
2022/03/22	4	79.28	5	79.22	80.30	-1	26,654	0.00%
2022/03/21	4	79.10	23	79.24	79.40	-19	28,217	-0.07%
2022/03/18	12	78.53	4.2	78.50	78.90	7.8	28,579	0.03%
2022/03/17	104	77.53	4	78.68	78.80	100	28,921	0.35%	大買/
2022/03/16	20	74.00	17	74.57	73.70	3	29,336	0.01%
2022/03/15	11.1	74.64	105	74.05	73.40	-93.9	31,129	-0.30%	大賣/
2022/03/14	15	77.75	9	78.00	77.70	6	31,368	0.02%
2022/03/11	2	78.20	1	77.80	77.60	1	31,698	0.00%
2022/03/10	12	79.48	4	79.60	78.60	8	31,936	0.03%
2022/03/09	52.2	76.24	10	76.26	76.50	42.2	32,439	0.13%
2022/03/08	15	76.13	13	75.75	74.00	2	32,770	0.01%
2022/03/07	11	81.08	22	80.85	79.40	-11	32,888	-0.03%
2022/03/04	20	86.52	9	86.67	85.10	11	33,745	0.03%
2022/03/03	32	87.92	25	87.25	85.90	7	33,963	0.02%
2022/03/02	17	84.24	13	84.84	85.40	4	33,910	0.01%
2022/03/01	3	81.20	6	81.83	82.20	-3	34,540	-0.01%
2022/02/25	12	80.85	10	79.38	78.80	2	35,296	0.01%
2022/02/24	12.2	78.89	16	80.40	77.60	-3.8	35,937	-0.01%
2022/02/23	19	83.11	12	82.28	83.10	7	35,821	0.02%
2022/02/22	26	82.59	41	82.62	80.80	-15	35,758	-0.04%
2022/02/21	331	90.36	337	88.83	85.00	-6	35,579	-0.02%	大買/大賣/
2022/02/18	52	86.49	52.2	86.89	87.90	-0.2	34,946	0.00%
2022/02/17	150	84.66	130	84.69	84.40	20	34,383	0.06%	大買/大賣/
2022/02/16	14	79.22	17.1	81.32	81.90	-3.1	33,448	-0.01%
2022/02/15	15.3	76.29	24	76.37	74.50	-8.7	33,416	-0.03%
2022/02/14	12	78.13	21	77.81	76.50	-9	33,624	-0.03%
2022/02/11	47	81.57	38	81.29	80.80	9	33,718	0.03%
2022/02/10	58	80.04	44	80.39	81.60	14	33,827	0.04%
2022/02/09	24	77.74	12	78.20	77.80	12	33,619	0.04%
2022/02/08	2	76.00	3	75.10	76.00	-1	33,705	0.00%
2022/02/07	4	71.43	8.5	69.44	73.00	-4.5	36,036	-0.01%
2022/01/26	3	71.37	3	71.07	70.80	0	38,056	0.00%
2022/01/25	9	73.44	4	73.48	70.70	5	39,434	0.01%
2022/01/24	6.1	72.55	9	73.12	73.90	-2.9	39,393	-0.01%
2022/01/21	6.1	75.90	17	75.86	74.30	-10.9	40,412	-0.03%
2022/01/20	8	78.84	0	0.00	78.10	8	41,216	0.02%
2022/01/19	0.1	77.55	1	77.20	78.80	-0.9	42,442	0.00%
2022/01/18	10	79.05	23	79.23	78.50	-13	44,432	-0.03%
2022/01/17	15	79.26	11	78.96	79.50	4	45,506	0.01%
2022/01/14	95	76.33	11	75.98	76.90	84	46,498	0.18%
2022/01/13	21.1	76.79	17	77.22	76.70	4.1	48,107	0.01%
2022/01/12	10	78.35	13	78.38	78.30	-3	48,652	-0.01%
2022/01/11	22.6	77.47	144	77.28	77.50	-121.4	48,746	-0.25%	大賣/鉅額交易
2022/01/10	19	82.01	21.1	82.17	81.30	-2.1	48,443	0.00%
2022/01/07	41.1	82.28	56	83.21	81.30	-14.9	48,328	-0.03%
2022/01/06	47	85.47	19	85.64	86.00	28	48,177	0.06%
2022/01/05	67.1	86.21	80	85.48	84.40	-12.9	48,157	-0.03%
2022/01/04	11.2	91.02	12	89.90	88.10	-0.8	48,013	0.00%
2022/01/03	5	91.56	9.5	90.77	91.90	-4.5	48,235	-0.01%
2021/12/30	13	90.75	9.2	91.05	90.40	3.8	48,191	0.01%
2021/12/29	8	90.86	10	91.00	91.50	-2	48,315	0.00%
2021/12/28	36	90.59	34	90.35	90.60	2	48,344	0.00%
2021/12/27	20	93.04	41	93.56	92.10	-21	48,372	-0.04%
2021/12/24	62	93.17	43	93.20	92.40	19	48,445	0.04%
2021/12/23	25.4	93.12	25.1	93.88	93.20	0.3	48,136	0.00%
2021/12/22	104	96.38	78	96.29	93.20	26	47,821	0.05%	大買/
2021/12/21	61	94.78	63	94.99	94.50	-2	46,950	0.00%
2021/12/20	111	94.35	110	94.37	92.20	1	46,584	0.00%	大買/大賣/
2021/12/17	147.1	94.93	178	94.08	91.90	-30.9	45,674	-0.07%	大買/大賣/
2021/12/16	393.1	97.57	341.3	97.27	99.90	51.8	44,484	0.12%	大買/大賣/
2021/12/15	152	87.50	180.1	88.25	90.90	-28.1	42,683	-0.07%	大買/大賣/
2021/12/14	25.1	82.06	28.5	82.75	83.30	-3.3	41,401	-0.01%
2021/12/13	28.3	83.03	27	83.66	82.20	1.3	41,340	0.00%
2021/12/10	44.1	87.23	36	85.92	85.10	8.1	40,959	0.02%
2021/12/09	833	92.55	875	90.85	87.90	-42	40,319	-0.10%	大買/大賣/
2021/12/08	35.3	85.49	41	85.64	84.50	-5.7	38,530	-0.01%
2021/12/07	37	87.79	18	87.36	85.00	19	38,521	0.05%
2021/12/06	66	85.78	43	86.75	86.30	23	38,274	0.06%
2021/12/03	78.2	87.59	86	88.06	87.60	-7.8	38,237	-0.02%
2021/12/02	40.2	87.51	21	88.55	84.20	19.2	38,006	0.05%
2021/12/01	25	87.68	10.1	88.18	90.00	14.9	37,940	0.04%
2021/11/30	57	89.11	40	90.45	87.30	17	38,752	0.04%
2021/11/29	49.7	82.57	129	81.26	85.50	-79.3	39,393	-0.20%	大賣/
2021/11/26	24.1	84.03	26.2	83.74	83.60	-2.2	39,293	-0.01%
2021/11/25	106.3	89.84	109.2	90.39	86.60	-2.9	38,770	-0.01%	大買/大賣/
2021/11/24	69.2	89.18	69.5	89.29	87.50	-0.3	37,925	0.00%
2021/11/23	97.1	92.23	107	92.93	90.90	-9.9	37,256	-0.03%	大賣/
2021/11/22	55.2	97.12	776	100.86	101.00	-720.9	36,538	-1.97%	大賣/鉅額交易
2021/11/19	403.1	96.89	36.2	96.28	97.80	366.9	36,553	1.00%	大買/鉅額交易
2021/11/18	119.3	93.70	39	93.58	91.50	80.3	36,690	0.22%	大買/
2021/11/17	83.3	90.62	32	89.94	90.10	51.3	36,818	0.14%
2021/11/16	333	89.90	61	87.08	90.00	272	36,964	0.74%	大買/鉅額交易
2021/11/15	34	81.32	11	81.97	82.00	23	37,188	0.06%
2021/11/12	24.3	80.43	49	79.71	81.50	-24.7	37,436	-0.07%
2021/11/11	58	78.11	24.5	77.62	76.20	33.5	37,598	0.09%
2021/11/10	8.4	82.75	9	82.46	82.50	-0.6	37,702	0.00%
2021/11/09	54.1	81.40	286	81.53	80.50	-232	37,964	-0.61%	大賣/鉅額交易
2021/11/08	222.3	82.13	16.2	80.54	82.50	206.1	37,930	0.54%	大買/鉅額交易
2021/11/05	48	72.81	49.1	73.32	75.80	-1.1	38,188	0.00%
2021/11/04	185.2	79.06	493.5	77.88	75.00	-308.3	38,440	-0.80%	大買/大賣/鉅額交易
2021/11/03	436.1	75.92	371	70.45	77.80	65.1	36,561	0.18%	大買/大賣/
2021/11/02	433	71.71	295.1	70.64	71.80	138	34,760	0.40%	大買/大賣/鉅額交易
2021/11/01	3	65.30	54.1	65.30	65.30	-51.1	33,725	-0.15%
2021/10/29	430	59.14	256	58.62	59.40	174	34,515	0.50%	大買/大賣/鉅額交易
2021/10/28	55	54.85	46	55.10	54.00	9	33,702	0.03%
2021/10/27	74.5	54.80	46	54.77	54.80	28.5	33,550	0.08%
2021/10/26	499	55.99	582.2	54.20	53.30	-83.2	33,331	-0.25%	大買/大賣/
2021/10/25	100	52.14	45.7	52.17	51.90	54.3	32,523	0.17%
2021/10/22	32.1	50.24	26	50.55	49.25	6.1	32,386	0.02%
2021/10/21	87	49.41	201	49.35	50.10	-114	31,665	-0.36%	大賣/鉅額交易
2021/10/20	220	47.89	174.1	47.30	47.80	45.9	30,731	0.15%	大買/大賣/
2021/10/19	4	44.51	16	43.88	43.70	-12	31,667	-0.04%
2021/10/18	23	42.30	3	42.65	42.35	20	32,925	0.06%
2021/10/15	12	41.98	10	41.96	41.70	2	33,757	0.01%
2021/10/14	15	41.79	14	41.53	40.90	1	34,392	0.00%
2021/10/13	21	42.43	12	42.51	41.25	9	34,686	0.03%
2021/10/12	6	44.39	4	44.21	44.35	2	35,497	0.01%
2021/10/08	37	44.30	34	44.27	44.00	3	37,557	0.01%
2021/10/07	7	41.58	9	41.88	41.90	-2	37,643	-0.01%
2021/10/06	16	40.82	15	41.20	40.10	1	37,892	0.00%
2021/10/05	25	40.87	27	40.50	41.40	-2	38,082	-0.01%
2021/10/04	25	39.65	21	41.02	39.00	4	38,070	0.01%
2021/10/01	12	43.88	12.2	43.30	42.50	-0.2	38,249	0.00%
2021/09/30	18	45.16	9	44.60	45.55	9	38,951	0.02%
2021/09/29	12.1	44.29	16	44.66	43.90	-3.9	40,389	-0.01%
2021/09/28	11.2	47.23	25	46.40	45.95	-13.8	40,608	-0.03%
2021/09/27	47	47.79	151	47.28	47.50	-104	40,485	-0.26%	大賣/鉅額交易
2021/09/24	194	46.98	84	46.85	47.40	110	40,029	0.27%	大買/鉅額交易
2021/09/23	60	46.97	57.2	45.72	45.30	2.8	39,699	0.01%
2021/09/22	15	45.06	28	44.86	45.00	-13	39,650	-0.03%
2021/09/17	26	44.21	31	44.33	44.60	-5	39,727	-0.01%
2021/09/16	15.2	43.82	56	43.16	43.70	-40.8	39,486	-0.10%
2021/09/15	40	41.92	1	42.00	41.65	39	39,011	0.10%
2021/09/14	4	43.15	3	43.95	43.00	1	39,015	0.00%
2021/09/13	12.1	43.45	6	43.79	43.75	6.1	38,950	0.02%
2021/09/10	7	44.16	8	44.44	44.40	-1	38,865	0.00%
2021/09/09	13	42.82	8	43.04	43.05	5	38,532	0.01%
2021/09/08	42	42.49	27	42.24	42.65	15	38,393	0.04%
2021/09/07	29	42.18	26	41.92	41.95	3	38,114	0.01%
2021/09/06	21	45.53	18.1	45.31	44.65	2.9	37,693	0.01%
2021/09/03	284	46.85	84.2	47.16	47.75	199.8	37,222	0.54%	大買/鉅額交易
2021/09/02	61.3	46.44	447	45.44	44.40	-385.7	35,997	-1.07%	大賣/鉅額交易
2021/09/01	193	45.70	198.5	43.02	46.00	-5.5	34,383	-0.02%	大買/大賣/
2021/08/31	18	41.24	12	41.18	41.85	6	33,858	0.02%
2021/08/30	10	40.89	8	40.82	41.00	2	33,717	0.01%
2021/08/27	29	39.58	19	39.83	39.30	10	33,513	0.03%
2021/08/26	52	41.41	30	40.68	40.65	22	33,343	0.07%
2021/08/25	146	41.72	151	42.64	41.75	-5	33,178	-0.02%	大買/大賣/
2021/08/24	167	41.84	171	42.61	41.10	-4	33,030	-0.01%	大買/大賣/
2021/08/23	18	42.16	19	42.06	41.90	-1	32,748	0.00%
2021/08/20	7	40.95	21	40.81	41.25	-14	32,606	-0.04%
2021/08/19	59	41.38	51	41.14	39.70	8	32,280	0.02%
2021/08/18	46	38.72	48	38.86	41.45	-2	31,676	-0.01%
2021/08/17	34	39.53	12	37.88	37.70	22	31,272	0.07%
2021/08/16	41	39.86	23	39.88	40.85	18	30,935	0.06%
2021/08/13	126	41.83	49	40.76	40.15	77	30,465	0.25%	大買/
2021/08/12	45	44.61	18	44.52	44.60	27	29,937	0.09%
2021/08/11	44	45.17	35	45.08	43.70	9	29,652	0.03%
2021/08/10	89	47.74	28	47.51	47.00	61	29,092	0.21%
2021/08/09	43.3	47.76	72.1	47.36	46.75	-28.8	28,531	-0.10%
2021/08/06	19	51.93	33	51.85	50.30	-14	27,954	-0.05%
2021/08/05	46	52.17	26	51.93	51.60	20	27,647	0.07%
2021/08/04	57	52.15	69	52.02	52.10	-12	27,390	-0.04%
2021/08/03	26	50.71	36	50.52	50.00	-10	26,617	-0.04%
2021/08/02	31.2	50.81	26	50.73	51.20	5.2	26,334	0.02%
2021/07/30	48.1	50.29	42	50.57	49.30	6.1	25,659	0.02%
2021/07/29	77	49.20	94.4	49.09	48.35	-17.4	24,635	-0.07%
2021/07/28	61.8	48.73	182	52.53	48.35	-120.2	23,531	-0.51%	大賣/鉅額交易
2021/07/27	8	52.58	77.1	52.63	53.70	-69.1	22,725	-0.30%
2021/07/26	280	48.66	79.3	48.13	48.90	200.7	22,499	0.89%	大買/鉅額交易
2021/07/23	164.3	46.93	584	46.59	45.50	-419.7	21,927	-1.91%	大買/大賣/鉅額交易
2021/07/22	571.2	45.52	178.2	43.14	45.85	393	20,763	1.89%	大買/大賣/鉅額交易
2021/07/21	124	41.63	53.7	41.30	41.70	70.3	19,908	0.35%	大買/
2021/07/20	58	38.52	68.7	38.59	37.95	-10.7	19,913	-0.05%
2021/07/19	23.1	38.32	24.1	38.58	37.65	-1	19,397	-0.01%
2021/07/16	80	39.09	57	39.15	38.20	23	19,134	0.12%
2021/07/15	157.5	36.96	144	37.27	38.10	13.5	18,300	0.07%	大買/大賣/
2021/07/14	15	33.99	49.5	34.25	35.75	-34.5	16,131	-0.21%
2021/07/13	24.2	33.72	18	34.37	32.50	6.2	15,611	0.04%
2021/07/12	106	34.21	137	34.08	33.40	-31	15,289	-0.20%	大買/大賣/
2021/07/09	16	33.77	10	33.80	34.00	6	14,899	0.04%
2021/07/08	15.1	34.37	9	35.04	34.00	6.1	14,827	0.04%
2021/07/07	115.5	34.51	167	34.48	35.10	-51.5	14,547	-0.35%	大買/大賣/
2021/07/06	145	34.64	56	34.24	34.70	89	13,853	0.64%	大買/
2021/07/05	0	0.00	22	30.74	31.90	-22	12,818	-0.17%
2021/07/02	3	28.13	7	28.48	29.00	-4	12,647	-0.03%
2021/07/01	3	28.78	9	28.51	28.30	-6	12,890	-0.05%
2021/06/30	8	29.05	19	28.85	28.90	-11	12,945	-0.08%
2021/06/29	13	29.51	6	28.86	28.60	7	13,017	0.05%
2021/06/28	16	27.58	29	28.26	29.25	-13	12,711	-0.10%
2021/06/25	2	26.63	4	26.70	26.60	-2	12,251	-0.02%
2021/06/23	1	25.30	6	26.03	25.95	-5	12,149	-0.04%
2021/06/22	3	25.42	0	0.00	25.10	3	12,156	0.02%
2021/06/21	0	0.00	2	26.25	25.70	-2	12,131	-0.02%
2021/06/18	1	26.85	25	27.15	26.80	-24	12,212	-0.20%
2021/06/17	5	26.10	34	26.86	27.00	-29	12,184	-0.24%
2021/06/16	7	26.96	6	26.53	26.00	1	12,135	0.01%
2021/06/15	1	26.95	4	26.73	26.85	-3	12,105	-0.02%
2021/06/11	11	26.39	4	26.51	26.45	7	12,121	0.06%
2021/06/10	36	26.96	5	27.03	26.25	31	12,153	0.26%
2021/06/09	35	27.07	30	26.60	26.95	5	12,165	0.04%
2021/06/08	6	26.20	1	26.30	26.40	5	11,988	0.04%
2021/06/07	3	26.27	0	0.00	25.85	3	11,947	0.03%
2021/06/04	4	25.98	0	0.00	26.10	4	11,855	0.03%
2021/06/03	6	26.04	11	26.00	25.95	-5	11,841	-0.04%
2021/06/02	12	25.53	6	25.83	25.55	6	11,831	0.05%
2021/06/01	7	26.38	12	26.53	26.20	-5	11,793	-0.04%
2021/05/31	22	25.89	19	26.02	26.50	3	11,751	0.03%
2021/05/28	19	25.89	17	25.71	25.55	2	11,981	0.02%
2021/05/26	2	23.60	0	0.00	23.75	2	11,945	0.02%
2021/05/25	10	23.80	11	24.16	23.60	-1	11,982	-0.01%
2021/05/24	1	23.15	0	0.00	23.25	1	12,050	0.01%
2021/05/19	2	21.98	6	21.97	22.10	-4	12,097	-0.03%
2021/05/18	1	21.60	0	0.00	21.80	1	12,151	0.01%
2021/05/17	2	20.10	7	20.15	19.90	-5	12,151	-0.04%
2021/05/14	16.2	22.57	7	23.44	22.10	9.2	12,055	0.08%
2021/05/13	6	22.05	22	21.70	22.50	-16	11,986	-0.13%
2021/05/12	3	23.65	7	23.37	22.75	-4	11,919	-0.03%
2021/05/11	1	25.50	21	25.70	25.25	-20	11,737	-0.17%
2021/05/10	1	28.50	7	28.48	27.80	-6	11,608	-0.05%
2021/05/07	5	26.93	1	27.50	27.20	4	11,453	0.03%
2021/05/06	6	25.90	7	25.56	25.60	-1	11,383	-0.01%
2021/05/05	4	26.44	8	25.99	25.00	-4	11,293	-0.04%
2021/05/04	9	26.59	20.1	26.45	26.20	-11.1	11,135	-0.10%
2021/05/03	14	29.38	13	28.79	28.85	1	10,869	0.01%
2021/04/29	10	30.66	30	31.24	30.60	-20	10,593	-0.19%
2021/04/28	43	32.14	66	31.60	31.80	-23	10,243	-0.22%
2021/04/27	77.2	30.84	229	29.98	30.55	-151.8	9,693	-1.57%	大賣/鉅額交易
2021/04/26	259.1	29.67	31.5	29.34	29.75	227.5	8,976	2.53%	大買/鉅額交易
2021/04/23	2	26.48	12	26.29	27.05	-10	8,051	-0.12%
2021/04/22	23	26.16	3	25.43	25.20	20	7,897	0.25%
2021/04/21	5	26.60	25	26.75	26.75	-20	7,743	-0.26%
2021/04/20	1	26.05	5	26.50	25.65	-4	7,542	-0.05%
2021/04/19	2	24.85	1	25.10	24.90	1	7,507	0.01%
2021/04/16	45	25.21	3	25.12	24.90	42	7,506	0.56%
2021/04/15	0	0.00	4	24.90	25.20	-4	7,505	-0.05%
2021/04/14	0	24.90	18	25.06	24.65	-18	7,507	-0.24%
2021/04/13	11	26.76	8	27.66	25.65	3	7,429	0.04%
2021/04/12	14	28.40	77	28.39	27.60	-63	7,244	-0.87%
2021/04/09	82	28.14	37	28.11	27.35	45	7,006	0.64%
2021/04/08	7	26.24	119.8	26.44	26.10	-112.8	6,539	-1.72%	大賣/鉅額交易
2021/04/07	109	25.98	9.5	25.40	26.90	99.5	6,411	1.55%	大買/
2021/04/06	55	25.07	13	24.57	24.55	42	6,453	0.65%
2021/04/01	0	0.00	8	24.03	24.40	-8	6,650	-0.12%
2021/03/31	5	23.48	11	23.07	23.05	-6	6,498	-0.09%
2021/03/30	0	22.60	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	0.00	2	22.60	22.40	-2	6,634	-0.03%
2021/03/26	11	22.61	0	0.00	22.40	11	6,809	0.16%
2021/03/25	5	23.00	8	22.93	22.75	-3	6,999	-0.04%
2021/03/24	5	23.70	7	23.66	23.30	-2	7,068	-0.03%
2021/03/23	12	24.12	13	24.47	23.70	-1	7,298	-0.01%
2021/03/22	0	0.00	3.1	23.89	23.80	-3.1	7,206	-0.04%
2021/03/19	2	23.60	0	0.00	23.75	2	7,246	0.03%
2021/03/18	1	23.75	2	23.75	23.60	-1	7,317	-0.01%
2021/03/17	2	24.40	21	23.60	23.60	-19	7,592	-0.25%
2021/03/16	5	23.70	5	23.55	23.60	0	7,732	0.00%
2021/03/15	11	24.23	5	23.73	24.20	6	7,843	0.08%
2021/03/12	0	0.00	1	22.35	22.35	-1	8,293	-0.01%
2021/03/11	1	22.50	8	22.27	22.50	-7	8,751	-0.08%
2021/03/10	7	22.20	0	0.00	22.00	7	8,925	0.08%
2021/03/09	23	22.32	1	22.20	22.05	22	9,104	0.24%
2021/03/08	28.2	23.18	29.2	22.00	22.00	-0.9	9,446	-0.01%
2021/03/05	2	22.45	1	22.70	22.50	1	9,853	0.01%
2021/03/04	3	23.15	1	23.05	22.80	2	10,065	0.02%
2021/03/03	59	24.31	57	25.38	23.15	2	10,324	0.02%
2021/03/02	1	24.45	2	25.30	25.30	-1	10,218	-0.01%
2021/02/26	0	0.00	32	23.05	23.00	-32	10,230	-0.31%
2021/02/25	51	23.81	5	24.20	23.55	46	10,884	0.42%
2021/02/24	8	24.35	5	24.01	24.25	3	10,966	0.03%
2021/02/23	3	23.62	1	23.70	23.40	2	10,839	0.02%
2021/02/22	12	23.91	11	23.76	23.90	1	10,788	0.01%
2021/02/19	6	22.66	0	0.00	23.10	6	10,673	0.06%
2021/02/18	3	23.00	0	0.00	22.85	3	10,663	0.03%
2021/02/05	0	0.00	5	20.84	20.85	-5	10,475	-0.05%
2021/02/01	0	0.00	5	20.10	20.05	-5	10,433	-0.05%
2021/01/29	5	21.58	5	20.60	20.60	0	10,480	0.00%
2021/01/28	5	22.00	1	22.15	21.40	4	10,481	0.04%
2021/01/27	1	21.65	3	21.50	21.85	-2	10,410	-0.02%
2021/01/25	0	0.00	5	21.50	21.50	-5	10,372	-0.05%
2021/01/21	0	21.40	0	0.00	20.85	0	10,308	0.00%
2021/01/20	3	21.15	0	0.00	21.00	3	10,282	0.03%
2021/01/19	0	0.00	6	22.41	22.00	-6	10,310	-0.06%
2021/01/18	0	0.00	13	21.22	21.50	-13	10,283	-0.13%
2021/01/15	4	22.48	3	22.10	21.90	1	10,273	0.01%
2021/01/14	3.5	23.03	1	23.00	23.25	2.5	10,208	0.02%
2021/01/13	1	22.20	1	22.55	22.65	0	10,221	0.00%
2021/01/12	1	22.50	13	22.41	21.75	-12	10,497	-0.11%
2021/01/11	4	22.46	0	0.00	22.80	4	10,476	0.04%
2021/01/08	3	22.35	0	0.00	22.50	3	10,420	0.03%
2021/01/07	11	23.25	12	22.98	23.00	-1	10,327	-0.01%
2021/01/06	4	22.78	3	22.93	22.75	1	10,263	0.01%
2021/01/05	7	23.85	3	24.05	23.70	4	10,140	0.04%
2021/01/04	2	24.23	34	24.04	24.00	-32	10,074	-0.32%
2020/12/31	2	24.35	7.5	24.29	24.40	-5.5	9,957	-0.06%
2020/12/30	2	25.40	1	25.90	25.10	1	9,864	0.01%
2020/12/29	36	26.39	115	26.96	25.00	-79	9,700	-0.81%	大賣/
2020/12/28	120	26.62	11	25.81	27.10	109	9,191	1.19%	大買/鉅額交易
2020/12/25	13	24.75	3	24.60	24.65	10	8,791	0.11%
2020/12/24	7	25.17	1	25.15	24.60	6	8,713	0.07%
2020/12/23	0	0.00	3	24.00	24.35	-3	8,513	-0.04%
2020/12/22	7	24.47	3	24.70	23.55	4	8,524	0.05%
2020/12/21	1	24.85	5	24.70	24.55	-4	8,407	-0.05%
2020/12/18	9	24.25	6	24.57	24.25	3	8,315	0.04%
2020/12/17	6	24.29	6	24.05	23.60	0	8,165	0.00%
2020/12/16	7	23.26	6	23.23	22.95	1	7,958	0.01%
2020/12/15	2	23.48	0	0.00	22.75	2	7,936	0.03%
2020/12/14	10.5	23.90	0	0.00	23.85	10.5	7,872	0.13%
2020/12/11	14.5	23.98	12	24.33	24.30	2.5	7,860	0.03%
2020/12/10	2	23.68	11	23.84	23.50	-9	7,593	-0.12%
2020/12/09	7	24.55	8	24.79	24.65	-1	7,409	-0.01%
2020/12/08	19	25.06	17	25.10	25.30	2	7,259	0.03%
2020/12/07	14	24.43	5	24.25	24.50	9	6,682	0.13%
2020/12/04	1	21.85	11.5	21.70	22.30	-10.5	6,248	-0.17%
2020/12/03	19	21.56	9	21.31	20.30	10	6,111	0.16%
2020/12/02	149	21.66	146	21.34	21.45	3	6,069	0.05%	大買/大賣/
2020/12/01	20	20.97	44.3	20.59	21.40	-24.3	6,135	-0.40%
2020/11/30	64	20.32	2	20.05	20.20	62	5,683	1.09%
2020/11/27	4.1	19.71	6	19.84	19.95	-1.9	5,517	-0.03%
2020/11/26	4.3	18.68	38	18.40	19.10	-33.7	5,195	-0.65%
2020/11/25	6	18.34	1	18.05	18.15	5	4,977	0.10%
2020/11/24	104	19.50	63	19.42	18.45	41	4,843	0.85%	大買/
2020/11/23	1	17.75	48	18.55	19.00	-47	4,156	-1.13%
2020/11/20	2	17.18	3	17.18	17.30	-1	3,988	-0.03%
2020/11/19	1	16.50	1	16.60	16.55	0	3,931	0.00%
2020/11/18	1	16.45	1	16.60	16.45	0	3,954	0.00%
2020/11/17	1	16.65	2	16.78	16.50	-1	4,041	-0.02%
2020/11/16	1	16.55	3	16.67	16.60	-2	4,140	-0.05%
2020/11/13	2	16.50	1.7	16.63	16.45	0.3	4,152	0.01%
2020/11/12	0	0.00	2	16.55	16.50	-2	4,158	-0.05%
2020/11/10	11.5	17.24	0	0.00	16.75	11.5	4,182	0.27%
2020/11/09	36	17.54	0	0.00	17.45	36	4,150	0.87%
2020/11/04	0	0.00	1	16.85	17.25	-1	4,071	-0.02%
2020/11/03	1	16.65	1	16.85	16.65	0	4,075	0.00%
2020/11/02	0.5	16.40	0	0.00	16.35	0.5	4,136	0.01%
2020/10/29	0	0.00	2	17.20	17.15	-2	4,245	-0.05%
2020/10/28	1	17.85	3	17.85	17.65	-2	4,385	-0.05%
2020/10/27	4.5	17.94	2	17.95	17.70	2.5	4,427	0.06%
2020/10/26	3	18.73	53	18.94	18.95	-50	4,387	-1.14%
2020/10/23	2	18.68	81	18.90	18.90	-79	4,402	-1.79%
2020/10/21	3	19.03	10	19.33	19.00	-7	4,391	-0.16%
2020/10/20	22	20.13	42	20.01	19.85	-20	4,334	-0.46%
2020/10/14	0	0.00	1.5	17.48	17.65	-1.5	4,353	-0.03%
2020/10/12	0	0.00	5	16.85	17.15	-5	4,845	-0.10%
2020/10/08	0	0.00	0	17.20	17.20	0	4,954	0.00%
2020/10/07	24	18.19	15	17.61	17.50	9	5,256	0.17%
2020/10/06	0	0.00	0.5	17.20	17.30	-0.5	5,375	-0.01%
2020/10/05	17	16.64	0	0.00	16.65	17	5,479	0.31%
2020/09/29	1	15.55	1	15.95	15.55	0	5,449	0.00%
2020/09/28	12	17.90	44	17.14	17.05	-32	5,473	-0.58%
2020/09/16	13	9.63	0	0.00	9.41	13	5,542	0.23%
2020/09/15	2	9.72	0	0.00	9.69	2	5,444	0.04%
2020/09/14	0	0.00	4	9.95	10.15	-4	5,374	-0.07%
2020/09/11	1	9.45	1	9.41	9.50	0	5,211	0.00%
2020/09/10	3	9.94	0	0.00	9.80	3	5,174	0.06%
2020/09/07	7	10.46	10	10.50	10.05	-3	5,180	-0.06%
2020/09/04	0	0.00	4	10.28	10.25	-4	5,126	-0.08%
2020/09/02	5	10.40	9	10.21	10.15	-4	5,144	-0.08%
2020/09/01	0	0.00	1	10.15	10.05	-1	5,150	-0.02%
2020/08/28	4	10.33	1	10.35	10.30	3	5,215	0.06%
2020/08/27	5	10.28	5	10.67	10.25	0	5,453	0.00%
2020/08/26	15	11.46	38	11.29	10.60	-23	5,289	-0.43%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	3	9.76	4	9.99	10.30	-1	4,826	-0.02%
2020/08/21	1	9.35	1	9.32	9.38	0	4,749	0.00%
2020/08/20	4	9.27	3	9.14	9.22	1	4,736	0.02%
2020/08/19	4	9.93	2	9.96	9.94	2	4,687	0.04%
2020/08/18	3	9.89	1	9.92	9.87	2	4,663	0.04%
2020/08/17	24	9.92	0	0.00	9.94	24	4,654	0.52%
2020/08/14	1	9.79	2	9.77	9.80	-1	4,642	-0.02%
2020/08/13	1	9.90	2	9.92	9.86	-1	4,635	-0.02%
2020/08/12	7	9.97	3	10.00	10.10	4	4,617	0.09%
2020/08/11	8	10.40	1	10.40	10.40	7	4,521	0.15%
2020/08/10	0	0.00	10	9.58	9.46	-10	4,401	-0.23%
2020/08/07	0	0.00	5	9.75	9.66	-5	4,395	-0.11%
2020/08/05	1	9.77	0	0.00	9.85	1	4,378	0.02%
2020/08/04	0	0.00	36	9.82	9.77	-36	4,363	-0.83%
2020/08/03	1	9.79	20	9.86	9.77	-19	4,362	-0.44%
2020/07/31	0	0.00	2	10.03	9.97	-2	4,350	-0.05%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	1	9.91	9.82	-1	4,343	-0.02%
2020/07/28	2	10.00	2	9.75	9.51	0	4,339	0.00%
2020/07/27	51	10.11	0	0.00	10.10	51	4,318	1.18%
2020/07/24	3.7	10.51	5	10.54	10.45	-1.3	4,274	-0.03%
2020/07/23	54	10.86	3	10.58	11.05	51	4,198	1.21%
2020/07/22	1	10.60	1	10.65	11.00	0	4,048	0.00%
2020/07/21	2	10.05	2.2	10.41	10.60	-0.2	3,991	-0.01%
2020/07/20	0	0.00	6	9.90	10.10	-6	3,962	-0.15%
2020/07/17	0	0.00	27	10.13	9.95	-27	3,936	-0.69%
2020/07/16	1	10.35	0	0.00	10.35	1	3,912	0.03%
2020/07/14	18	10.74	0	0.00	10.60	18	3,919	0.46%
2020/07/13	9	10.05	13	10.35	11.45	-4	3,884	-0.10%
2020/07/10	1	10.65	1	11.00	10.65	0	3,708	0.00%
2020/07/09	14	12.02	18	11.81	11.80	-4	3,645	-0.11%
2020/07/08	47	13.43	6	13.08	13.10	41	3,509	1.17%
2020/07/07	2	12.50	0	0.00	12.50	2	3,052	0.07%
2020/07/06	4	10.84	0	0.00	11.40	4	3,002	0.13%
2020/07/03	4	10.23	2	10.40	10.40	2	2,902	0.07%
2020/07/02	1	9.23	30	9.45	9.47	-29	2,592	-1.12%
2020/07/01	2	8.61	3	8.28	8.61	-1	2,418	-0.04%
2020/06/30	1	7.79	0	0.00	7.83	1	2,297	0.04%
2020/06/24	4	8.13	0	0.00	7.96	4	2,243	0.18%
2020/06/22	1.1	7.60	2	7.62	7.61	-0.9	2,067	-0.04%
2020/06/19	0	0.00	5	7.90	7.73	-5	2,072	-0.24%
2020/06/17	0	0.00	4	7.94	7.89	-4	2,033	-0.20%
2020/06/16	2.1	7.89	0	0.00	7.99	2.1	2,014	0.10%
2020/06/15	0	0.00	3	8.07	8.10	-3	1,981	-0.15%
2020/06/12	5	7.23	0	0.00	7.40	5	1,893	0.26%
2020/06/11	3	7.69	0	0.00	7.50	3	1,869	0.16%
2020/06/10	2	7.98	0	0.00	7.90	2	1,823	0.11%
2020/06/09	0	0.00	1	8.19	8.20	-1	1,772	-0.06%
2020/06/08	0	0.00	60	8.10	8.37	-60	1,724	-3.48%
2020/06/05	1	8.00	0	0.00	8.04	1	1,673	0.06%
2020/06/04	3	8.16	30	8.02	8.19	-27	1,633	-1.65%
2020/06/03	133	8.00	11	8.05	8.25	122	1,531	7.97%	大買/鉅額交易
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/28	0	0.00	10	6.29	6.15	-10	1,262	-0.79%
2020/05/14	0	0.00	1	6.70	6.14	-1	1,430	-0.07%
2020/05/12	1	6.73	0	0.00	6.73	1	1,399	0.07%
2020/05/11	5	6.72	0	0.00	6.68	5	1,390	0.36%
2020/05/06	0	0.00	7	6.72	6.64	-7	1,353	-0.52%
2020/05/05	0	0.00	5	6.73	6.69	-5	1,340	-0.37%
2020/05/04	5	6.36	0	0.00	6.52	5	1,328	0.38%
2020/04/17	2	6.60	0	0.00	6.53	2	1,265	0.16%
2020/04/16	0	0.00	1	6.46	6.49	-1	1,214	-0.08%
2020/04/15	5	5.72	0	0.00	5.90	5	1,172	0.43%
2020/04/14	2	5.60	0	0.00	5.65	2	1,150	0.17%
2020/04/09	1	5.58	0	0.00	5.50	1	1,140	0.09%
2020/03/27	0	0.00	10	5.04	5.00	-10	1,218	-0.82%
2020/03/26	10	5.01	0	0.00	5.05	10	1,233	0.81%
2020/03/20	0	0.00	1	4.45	4.37	-1	1,462	-0.07%
2020/03/13	3	5.00	0	0.00	5.08	3	1,502	0.20%
2020/03/06	0	0.00	1	6.36	6.35	-1	1,459	-0.07%
2020/03/03	1	6.74	0	0.00	6.75	1	1,419	0.07%
2020/02/27	3	7.07	106	7.02	7.06	-103	1,355	-7.60%	大賣/鉅額交易
2020/02/26	2	7.46	3	7.46	7.46	-1	1,243	-0.08%
2020/02/25	4	8.29	18	8.28	8.28	-14	1,221	-1.15%
2020/02/24	18	9.25	0	0.00	9.20	18	1,171	1.54%
2020/02/21	3	9.31	0	0.00	9.30	3	1,173	0.26%
2020/02/20	1	9.28	0	0.00	9.42	1	1,173	0.09%
2020/02/18	0	0.00	30	9.08	9.09	-30	1,174	-2.56%
2020/02/17	10	9.18	0	0.00	9.18	10	1,170	0.85%
2020/02/14	0	0.00	10	9.20	9.21	-10	1,172	-0.85%
2020/02/13	30	9.26	30	9.24	9.22	0	1,171	0.00%
2020/02/12	10	9.26	5	9.23	9.27	5	1,176	0.43%
2020/02/11	0	0.00	5	9.13	9.14	-5	1,176	-0.43%
2020/02/10	10	9.13	56	9.04	9.08	-46	1,178	-3.90%
2020/02/07	40	9.24	0	0.00	9.18	40	1,177	3.40%
2020/02/06	10	9.35	2	9.27	9.37	8	1,175	0.68%
2020/02/04	3	9.15	0	0.00	9.20	3	1,184	0.25%
2020/01/30	2	9.23	0	0.00	9.27	2	1,172	0.17%
2020/01/09	0	0.00	100	10.26	10.35	-100	1,190	-8.40%
2020/01/08	0	0.00	20	10.30	10.30	-20	1,190	-1.68%
2020/01/02	5	10.85	0	0.00	10.85	5	1,163	0.43%
2019/12/31	2	10.80	0	0.00	10.80	2	1,151	0.17%
2019/12/30	5	10.90	0	0.00	10.90	5	1,141	0.44%
2019/12/27	0	0.00	1	10.55	10.60	-1	1,087	-0.09%
2019/12/26	0	0.00	45	10.46	10.30	-45	1,070	-4.20%
2019/12/25	20	10.78	0	0.00	10.55	20	1,041	1.92%
2019/12/24	25	10.87	0	0.00	10.65	25	1,032	2.42%
2019/12/23	0	0.00	2	10.75	10.70	-2	1,024	-0.20%
2019/12/20	129	10.88	0	0.00	10.85	129	992	12.99%	大買/鉅額交易
2019/12/18	2	10.20	1	10.10	10.45	1	815	0.12%
2019/12/17	1	10.45	0	0.00	10.40	1	782	0.13%
2019/11/25	0	0.00	12	8.88	8.84	-12	616	-1.95%
2019/11/20	12	9.14	0	0.00	9.15	12	590	2.03%
2019/11/04	0	0.00	20	9.39	9.38	-20	581	-3.44%
2019/10/02	0	0.00	0.3	10.50	10.55	-0.3	781	-0.03%
2019/09/27	0	0.00	0.4	10.55	10.60	-0.4	788	-0.05%
2019/09/09	0	0.00	0.5	10.80	10.85	-0.5	848	-0.06%
2019/08/07	0	0.00	1	10.70	10.65	-1	1,304	-0.08%
2019/07/25	3	11.80	0	0.00	11.80	3	1,249	0.24%
2019/07/24	0	0.00	6	11.20	11.60	-6	1,163	-0.52%
2019/07/22	10	11.36	0	0.00	11.20	10	1,125	0.89%
2019/07/11	0	0.00	1	10.95	11.35	-1	1,078	-0.09%
2019/06/06	0	0.00	1	11.35	11.25	-1	1,035	-0.10%
2019/06/04	0	0.00	2	11.50	11.50	-2	1,014	-0.20%
2019/06/03	2	11.65	0	0.00	11.85	2	996	0.20%
2019/05/31	0	0.00	2	11.13	11.45	-2	921	-0.22%
2019/05/29	0	0.00	21	10.55	10.55	-21	892	-2.35%
2019/05/28	1	10.60	0	0.00	10.60	1	896	0.11%
2019/05/27	1	10.80	0	0.00	10.70	1	896	0.11%
2019/05/24	0	0.00	50	10.78	11.05	-50	913	-5.48%
2019/05/23	21	11.15	1	11.15	11.05	20	991	2.02%
2019/05/22	0	0.00	39	11.00	11.00	-39	908	-4.29%
2019/04/24	0	0.00	1	10.10	10.05	-1	770	-0.13%
2019/04/23	1	10.05	0	0.00	10.00	1	767	0.13%
2019/04/09	2	10.35	0	0.00	10.35	2	667	0.30%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/01	20	9.97	0	0.00	10.00	20	653	3.06%
2019/03/15	20	10.63	0	0.00	10.55	20	775	2.58%
2019/03/04	0	0.00	19.3	10.77	10.80	-19.3	746	-2.59%
2019/02/27	2	10.85	0	0.00	11.00	2	736	0.27%
2019/02/26	0	0.00	2	11.10	11.05	-2	724	-0.28%
2019/02/25	0	0.00	11	11.05	11.00	-11	706	-1.56%
2019/02/22	10	11.50	0	0.00	11.40	10	666	1.50%
2019/02/18	0	0.00	2	9.62	9.58	-2	519	-0.39%
2019/02/15	0	0.00	2	9.80	9.69	-2	516	-0.39%
2019/02/13	2	9.23	0	0.00	9.20	2	493	0.41%
2019/01/16	0	0.00	2	9.15	9.11	-2	546	-0.37%
2019/01/11	2	9.37	0	0.00	9.36	2	546	0.37%
2019/01/02	1	9.90	0	0.00	9.90	1	576	0.17%
2018/12/25	3	9.90	3	9.98	9.98	0	577	0.00%
2018/12/24	3	10.10	3	10.05	10.05	0	575	0.00%
2018/12/21	3	10.30	3	10.05	10.10	0	574	0.00%
2018/12/20	3	10.58	0	0.00	10.40	3	546	0.55%
2018/12/19	0	0.00	1	10.30	10.80	-1	523	-0.19%
2018/12/17	0	0.00	6	10.30	10.40	-6	484	-1.24%
2018/11/20	0	8.83	0	0.00	8.75	0	510	0.00%
2018/10/05	0	0.00	1	10.80	10.80	-1	1,014	-0.10%
2018/10/02	0	0.00	5	11.60	11.55	-5	1,014	-0.49%
2018/09/25	1	11.45	0	0.00	11.45	1	1,061	0.09%
2018/09/21	6	11.54	0	0.00	11.65	6	1,067	0.56%
2018/09/12	19	11.30	0	0.00	11.30	19	1,123	1.69%
2018/09/10	11	11.60	0	0.00	11.60	11	1,190	0.92%
2018/09/03	0	0.00	1	12.25	12.20	-1	1,302	-0.08%
2018/08/24	10	12.15	0	0.00	12.25	10	1,629	0.61%
2018/08/23	10	12.35	0	0.00	12.30	10	1,753	0.57%
2018/08/13	100	12.08	0	0.00	12.30	100	2,638	3.79%
2018/08/10	0	0.00	10	13.30	12.90	-10	2,604	-0.38%
2018/08/09	0	0.00	0.2	13.60	13.65	-0.2	2,580	-0.01%
2018/08/02	10	14.10	0	0.00	13.90	10	2,625	0.38%
2018/07/31	0	0.00	3	13.33	13.25	-3	2,561	-0.12%
2018/07/30	0	0.00	17	13.51	13.30	-17	2,560	-0.66%
2018/07/18	0	0.00	1	14.05	14.05	-1	2,508	-0.04%
2018/07/16	1	14.30	1	14.35	14.60	0	2,467	0.00%
2018/06/28	0	0.00	2	13.15	13.10	-2	2,341	-0.09%
2018/06/20	2	13.65	0	0.00	13.60	2	2,352	0.09%
2018/06/19	4	14.28	0	0.00	14.30	4	2,312	0.17%
2018/06/14	0	0.00	20	14.13	14.15	-20	2,251	-0.89%
2018/06/13	0	0.00	21	14.22	14.00	-21	2,246	-0.93%
2018/06/12	1	14.30	9	14.40	14.20	-8	2,234	-0.36%
2018/06/07	8	14.91	3	15.00	14.80	5	2,186	0.23%
2018/06/06	4	15.01	20	15.05	15.10	-16	2,157	-0.74%
2018/06/04	1	14.75	10	15.05	14.70	-9	2,062	-0.44%
2018/06/01	0	0.00	2	14.55	14.30	-2	2,029	-0.10%
2018/05/31	29	14.92	0	0.00	14.70	29	1,961	1.48%
2018/05/30	38	14.91	6	14.96	15.35	32	1,847	1.73%
2018/05/29	7	15.49	106	15.66	15.70	-99	1,679	-5.89%	大賣/
2018/05/28	3	13.35	152	13.93	14.30	-149	1,306	-11.41%	大賣/鉅額交易
2018/05/25	1	13.15	1	13.10	13.05	0	1,166	0.00%
2018/05/23	20	12.20	1	12.20	12.30	19	1,086	1.75%
2018/05/22	1	12.60	0	0.00	12.65	1	1,056	0.09%
2018/05/11	0	0.00	1	11.50	11.50	-1	1,137	-0.09%
2018/05/10	0	0.00	2	11.45	11.60	-2	1,137	-0.18%
2018/05/09	0	0.00	7	11.11	11.55	-7	1,135	-0.62%
2018/05/08	1	10.65	0	0.00	10.85	1	1,139	0.09%
2018/04/27	3	10.75	0	0.00	10.75	3	1,489	0.20%
2018/04/26	1	10.95	1	11.25	10.75	0	1,575	0.00%
2018/04/24	0	0.00	1	11.05	11.00	-1	1,631	-0.06%
2018/04/23	1	11.15	0	0.00	11.15	1	1,660	0.06%
2018/04/20	40	11.50	0	0.00	11.50	40	1,725	2.32%
2018/04/18	2	11.50	7	11.65	11.65	-5	1,756	-0.28%
2018/04/17	50	11.60	3	11.65	11.40	47	1,764	2.66%
2018/04/13	3	12.05	2	12.05	12.05	1	1,821	0.05%
2018/04/12	2	11.80	0	0.00	11.90	2	1,888	0.11%
2018/04/11	1	11.75	1	11.90	11.75	0	1,974	0.00%
2018/04/10	1	11.65	0	0.00	11.80	1	2,199	0.05%
2018/04/03	0	0.00	2	11.90	11.95	-2	2,253	-0.09%
2018/03/30	1	11.85	0	0.00	11.95	1	2,678	0.04%
2018/03/29	1	12.05	0	0.00	12.00	1	2,775	0.04%
2018/03/27	2	12.30	1	12.60	12.35	1	2,841	0.04%
2018/03/26	30	12.30	0	0.00	12.45	30	2,836	1.06%
2018/03/23	1	12.50	0	0.00	12.40	1	2,838	0.04%
2018/03/22	6	12.90	0	0.00	12.90	6	2,825	0.21%
2018/03/15	9	13.10	0	0.00	13.10	9	2,871	0.31%
2018/03/14	0	0.00	2	13.08	13.00	-2	2,899	-0.07%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/12	32	12.80	0	0.00	12.80	32	2,938	1.09%
2018/03/08	4	13.00	20	13.00	12.95	-16	3,025	-0.53%
2018/03/07	1	12.90	0	0.00	12.90	1	3,024	0.03%
2018/03/06	0	0.00	1	13.25	13.15	-1	3,052	-0.03%
2018/03/05	1	13.05	0	0.00	13.05	1	3,113	0.03%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/26	2	13.70	10	13.65	13.65	-8	3,398	-0.24%
2018/02/23	0	0.00	2	13.90	13.75	-2	3,459	-0.06%
2018/02/22	0	0.00	1	13.70	13.70	-1	3,524	-0.03%
2018/02/21	10	13.45	3	13.50	13.60	7	3,549	0.20%
2018/02/12	1	13.30	7	13.21	13.20	-6	3,570	-0.17%
2018/02/09	2	12.88	2	13.23	13.35	0	3,575	0.00%
2018/02/08	1	13.70	0	0.00	13.65	1	3,582	0.03%
2018/02/07	1	14.20	2	14.13	13.95	-1	3,590	-0.03%
2018/02/06	44	13.97	1	14.25	13.60	43	3,657	1.18%
2018/02/05	21	14.89	20	14.85	14.95	1	3,698	0.03%
2018/02/02	38	15.41	0	0.00	15.40	38	3,765	1.01%
2018/01/31	2	15.38	2	15.65	15.55	0	3,861	0.00%
2018/01/30	10	15.81	0	0.00	15.70	10	3,919	0.26%
2018/01/29	20	16.10	24	16.05	16.15	-4	3,953	-0.10%
2018/01/26	0	0.00	3	15.75	15.55	-3	3,923	-0.08%
2018/01/24	3	15.57	0	0.00	15.45	3	4,103	0.07%
2018/01/23	21	15.86	30	16.20	15.85	-9	4,214	-0.21%
2018/01/22	1	14.80	4	15.49	15.90	-3	4,257	-0.07%
2018/01/19	4	15.33	1	15.25	15.20	3	4,505	0.07%
2018/01/18	2	15.60	2	15.65	15.55	0	4,836	0.00%
2018/01/17	3	15.82	0	0.00	15.75	3	4,940	0.06%
2018/01/16	24	15.82	6	15.93	15.95	18	4,929	0.37%
2018/01/11	0	0.00	2	15.50	15.40	-2	5,006	-0.04%
2018/01/10	1	15.20	0	0.00	15.15	1	5,052	0.02%
2018/01/09	2	15.30	1	15.50	15.35	1	5,136	0.02%
2018/01/08	4	15.69	0	0.00	15.50	4	5,334	0.07%
2018/01/05	4	16.33	0	0.00	16.10	4	5,345	0.07%
2018/01/04	11	16.75	7	16.23	16.80	4	5,258	0.08%
2018/01/03	2	15.30	1	15.45	15.50	1	5,045	0.02%
2018/01/02	2	15.60	0	0.00	15.45	2	5,017	0.04%