鈺創 (5351)-富邦-嘉義券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	21	50.40	8	50.18	50.90	13	5,927	0.22%
2024/05/20	39	50.26	28	50.79	49.45	11	5,953	0.18%
2024/05/17	22	49.85	5.2	50.42	49.85	16.8	6,073	0.28%
2024/05/16	230	51.11	227	51.28	50.90	3	5,997	0.05%	大買/大賣/
2024/05/15	2	47.63	1	47.40	47.75	1	5,717	0.02%
2024/05/14	4	47.26	31.5	46.56	47.75	-27.5	5,735	-0.48%
2024/05/13	6	45.48	1	45.20	45.60	5	5,841	0.09%
2024/05/10	10.1	44.34	15.2	44.67	45.35	-5.1	5,894	-0.09%
2024/05/09	40.2	45.25	6.4	45.79	44.50	33.8	5,900	0.57%
2024/05/08	2	47.85	1.3	48.04	48.05	0.7	5,798	0.01%
2024/05/07	3	48.30	4	48.54	48.00	-1	5,832	-0.02%
2024/05/06	4	48.05	6	48.36	48.30	-2	5,826	-0.03%
2024/05/03	1	47.60	0	47.80	47.60	1	5,841	0.02%
2024/05/02	4	47.81	1	48.10	47.80	3	5,913	0.05%
2024/04/30	0.1	48.55	0	0.00	47.90	0.1	5,986	0.00%
2024/04/29	0	0.00	3	47.87	48.55	-3	6,094	-0.05%
2024/04/26	4	47.64	0.5	47.60	47.45	3.5	6,198	0.06%
2024/04/25	4	47.61	3	48.47	47.55	1	6,268	0.02%
2024/04/24	9	48.54	21.2	48.66	48.20	-12.2	6,378	-0.19%
2024/04/23	54	47.89	61.1	47.95	47.00	-7.1	6,497	-0.11%
2024/04/22	8	45.73	2	47.30	44.05	6	6,937	0.09%
2024/04/19	4.1	46.27	17	46.57	45.50	-12.9	7,481	-0.17%
2024/04/18	0.2	48.35	12.1	48.13	48.20	-11.9	7,501	-0.16%
2024/04/17	4	48.30	2.6	48.35	48.50	1.4	7,725	0.02%
2024/04/16	13.2	48.17	10.2	48.55	47.60	3	7,773	0.04%
2024/04/15	3.1	50.80	2.5	50.56	50.20	0.6	7,719	0.01%
2024/04/12	982.9	55.67	989	54.91	53.00	-6.1	7,663	-0.08%	大買/大賣/
2024/04/11	4	52.70	1	52.40	52.40	3	7,305	0.04%
2024/04/10	47.1	53.19	34.8	53.54	52.50	12.3	7,296	0.17%
2024/04/09	9	52.24	7	52.19	52.40	2	7,184	0.03%
2024/04/08	0	52.00	3	52.07	51.80	-3	7,232	-0.04%
2024/04/03	5.1	52.28	6	52.32	52.10	-0.9	7,337	-0.01%
2024/04/02	23.1	52.69	15	53.16	52.80	8.1	7,671	0.11%
2024/04/01	23.1	53.08	45	53.03	52.90	-21.9	7,783	-0.28%
2024/03/29	5	51.46	2	51.85	50.80	3	7,734	0.04%
2024/03/28	5	51.46	4.3	51.11	50.90	0.7	7,748	0.01%
2024/03/27	0	0.00	6.2	52.19	52.00	-6.2	7,800	-0.08%
2024/03/26	4	52.05	22.3	51.93	52.00	-18.3	7,791	-0.23%
2024/03/25	11	51.39	7	51.54	51.70	4	7,732	0.05%
2024/03/22	5.1	50.82	11	51.18	50.40	-6	7,963	-0.07%
2024/03/21	5	50.26	3.6	50.34	50.50	1.4	8,142	0.02%
2024/03/20	1	48.80	7	49.32	50.20	-6	8,284	-0.07%
2024/03/19	6	48.85	2	49.00	48.60	4	8,636	0.05%
2024/03/18	2	48.45	4	48.55	48.60	-2	8,724	-0.02%
2024/03/15	7	49.04	4	48.68	48.45	3	8,966	0.03%
2024/03/14	4.1	48.42	1.2	49.57	49.35	2.9	9,565	0.03%
2024/03/13	9.2	49.45	1	50.80	49.05	8.2	10,178	0.08%
2024/03/12	10.1	51.05	4	50.95	51.00	6.1	10,233	0.06%
2024/03/11	8	50.62	7	50.43	51.00	1	10,345	0.01%
2024/03/08	3.1	49.74	12.3	48.95	49.00	-9.2	10,442	-0.09%
2024/03/07	17.1	50.21	5	50.33	49.50	12.1	10,625	0.11%
2024/03/06	12.3	50.77	6	50.82	50.60	6.3	10,930	0.06%
2024/03/05	18.1	51.69	4	51.58	51.40	14.1	11,163	0.13%
2024/03/04	26	53.67	10	53.66	52.70	16	11,588	0.14%
2024/03/01	22	53.08	30	53.57	52.80	-8	12,189	-0.07%
2024/02/29	33	54.06	25	54.10	53.80	8	12,476	0.06%
2024/02/27	23	53.03	52	54.42	54.00	-29	13,345	-0.22%
2024/02/26	6.2	52.74	51	52.96	53.50	-44.8	14,202	-0.32%
2024/02/23	13	51.98	13	52.72	51.30	0	14,639	0.00%
2024/02/22	13.3	52.39	4	52.90	52.10	9.3	15,525	0.06%
2024/02/21	6	52.43	3	52.33	52.30	3	15,791	0.02%
2024/02/20	53	53.37	64	53.19	52.60	-11	15,766	-0.07%
2024/02/19	7	50.79	6	51.27	51.30	1	15,552	0.01%
2024/02/16	9	51.11	19.2	50.52	50.80	-10.2	15,717	-0.06%
2024/02/15	3	48.42	12	48.49	48.55	-9	15,673	-0.06%
2024/02/05	24	48.12	6	49.16	48.00	18	15,706	0.11%
2024/02/02	12.2	50.73	15	50.55	50.30	-2.8	15,581	-0.02%
2024/02/01	7	50.73	0	0.00	50.80	7	15,532	0.05%
2024/01/31	6	51.48	0	0.00	51.20	6	15,580	0.04%
2024/01/30	6	51.50	1	51.40	51.30	5	15,725	0.03%
2024/01/29	3	51.73	4	51.95	51.90	-1	15,783	-0.01%
2024/01/26	21.1	51.52	4	51.70	51.30	17.1	15,783	0.11%
2024/01/25	18.1	52.08	6.5	51.79	51.50	11.6	15,778	0.07%
2024/01/24	12	53.06	4	53.48	52.60	8	15,725	0.05%
2024/01/23	80	54.34	77	54.10	53.70	3	15,682	0.02%
2024/01/22	28	52.90	35	53.67	54.20	-7	15,614	-0.04%
2024/01/19	55	52.89	47	52.57	52.20	8	15,520	0.05%
2024/01/18	17	53.46	21	52.69	52.40	-4	15,507	-0.03%
2024/01/17	19	53.13	16	53.65	53.50	3	15,608	0.02%
2024/01/16	41.8	54.77	253.5	56.27	54.30	-211.7	15,416	-1.37%	大賣/鉅額交易
2024/01/15	834.5	56.69	863	56.26	57.20	-28.5	14,896	-0.19%	大買/大賣/
2024/01/12	24.5	53.16	28	53.25	52.90	-3.5	14,331	-0.02%
2024/01/11	127.6	53.50	126	53.57	53.20	1.6	14,254	0.01%	大買/大賣/
2024/01/10	17.1	51.90	13	52.08	52.00	4.1	14,077	0.03%
2024/01/09	15.1	51.70	6	51.10	51.20	9.1	14,025	0.06%
2024/01/08	79	52.58	43	52.49	51.60	36	13,983	0.26%
2024/01/05	16	51.34	10	51.44	51.70	6	13,948	0.04%
2024/01/04	12	51.22	2	51.15	50.60	10	13,983	0.07%
2024/01/03	10	51.51	4	51.95	51.20	6	14,039	0.04%
2024/01/02	21.1	53.01	47	53.48	52.50	-26	14,051	-0.18%
2023/12/29	176.4	53.96	32	53.76	54.00	144.4	13,970	1.03%	大買/鉅額交易
2023/12/28	169	54.32	160	54.06	53.80	9	13,852	0.07%	大買/大賣/
2023/12/27	49	53.00	20.4	53.07	53.20	28.6	13,525	0.21%
2023/12/26	30.1	51.89	32	52.00	51.60	-1.9	13,390	-0.01%
2023/12/25	14.4	50.87	9	51.16	50.80	5.4	13,279	0.04%
2023/12/22	29	51.73	15	51.99	51.10	14	13,230	0.11%
2023/12/21	1	50.30	7	50.91	50.70	-6	13,182	-0.05%
2023/12/20	23	51.37	16	51.44	51.00	7	13,115	0.05%
2023/12/19	40.3	52.40	12	52.23	51.00	28.3	13,050	0.22%
2023/12/18	6	52.47	20	53.27	53.50	-14	12,753	-0.11%
2023/12/15	46.5	53.66	62	52.91	52.50	-15.5	12,512	-0.12%
2023/12/14	408	55.37	419	55.11	53.20	-11	12,311	-0.09%	大買/大賣/
2023/12/13	39	53.43	18	53.34	53.60	21	11,917	0.18%
2023/12/12	36	54.48	33	53.80	53.30	3	11,899	0.03%
2023/12/11	90	54.95	194.9	55.37	53.90	-104.9	11,702	-0.90%	大賣/鉅額交易
2023/12/08	592	54.32	492	53.94	53.80	100	11,084	0.90%	大買/大賣/
2023/12/07	10	50.14	16	50.44	49.80	-6	10,438	-0.06%
2023/12/06	18	50.79	5	51.00	51.00	13	10,354	0.13%
2023/12/05	18.1	50.78	43	50.27	50.00	-24.9	10,287	-0.24%
2023/12/04	11.1	51.52	10.9	51.11	51.10	0.1	10,257	0.00%
2023/12/01	72.5	54.03	71.1	54.15	52.80	1.4	10,127	0.01%
2023/11/30	46	53.37	27	53.73	53.10	19	9,951	0.19%
2023/11/29	133.8	53.46	176.1	53.14	53.80	-42.3	9,716	-0.44%	大買/大賣/
2023/11/28	386.6	51.99	418.1	52.28	52.60	-31.5	9,245	-0.34%	大買/大賣/
2023/11/27	88.1	51.14	89.3	51.40	50.40	-1.2	8,622	-0.01%
2023/11/24	213	54.41	209.1	54.75	53.50	3.9	8,249	0.05%	大買/大賣/
2023/11/22	304	49.99	164	49.91	50.20	140	5,951	2.35%	大買/大賣/鉅額交易
2023/11/21	186	49.73	278	50.33	48.20	-92	5,352	-1.72%	大買/大賣/
2023/11/20	759	47.71	617	47.45	47.95	142	4,382	3.24%	大買/大賣/鉅額交易
2023/11/17	8	43.70	23	43.70	43.60	-15	4,030	-0.37%
2023/11/16	6	44.20	2	43.63	43.50	4	3,995	0.10%
2023/11/15	66	44.80	80.3	45.00	43.95	-14.3	3,944	-0.36%
2023/11/14	17	43.87	16	43.78	43.95	1	3,733	0.03%
2023/11/13	13	43.55	23	43.33	44.00	-10	3,665	-0.27%
2023/11/10	23	42.73	10.2	42.90	42.45	12.9	3,600	0.36%
2023/11/09	2	42.83	0	0.00	42.60	2	3,570	0.06%
2023/11/08	22	42.97	8.3	43.22	42.90	13.7	3,588	0.38%
2023/11/07	68	43.72	71.7	43.76	43.95	-3.7	3,510	-0.11%
2023/11/06	6	43.18	11.1	43.23	43.60	-5.1	3,345	-0.15%
2023/11/03	4	42.03	1	42.20	41.70	3	3,265	0.09%
2023/11/02	1	42.05	0	0.00	42.15	1	3,269	0.03%
2023/11/01	10	41.50	1	41.25	41.40	9	3,258	0.28%
2023/10/31	3.1	41.95	0	0.00	40.80	3.1	3,246	0.10%
2023/10/30	0	0.00	3	42.58	42.30	-3	3,253	-0.09%
2023/10/27	0.1	41.60	1	41.85	41.25	-0.9	3,223	-0.03%
2023/10/26	21	42.79	4	42.60	41.80	17	3,250	0.52%
2023/10/25	16	43.92	39.2	43.75	43.85	-23.2	3,251	-0.71%
2023/10/24	1	40.90	1	40.90	41.10	0	3,342	0.00%
2023/10/23	1	41.60	2	41.55	41.15	-1	3,448	-0.03%
2023/10/20	3	40.38	0	0.00	41.25	3	3,501	0.09%
2023/10/19	5.1	41.70	0	0.00	41.90	5.1	3,520	0.15%
2023/10/18	2	42.58	7	42.84	42.20	-5	3,518	-0.14%
2023/10/17	4	42.63	2	43.08	42.30	2	3,517	0.06%
2023/10/13	0	0.00	2	43.25	43.15	-2	3,695	-0.05%
2023/10/12	4	43.36	4	43.69	43.75	0	3,758	0.00%
2023/10/11	6	43.35	0.6	42.55	42.05	5.4	3,735	0.14%
2023/10/06	2	43.15	6	42.95	43.45	-4	3,671	-0.11%
2023/10/05	2	41.63	1	41.90	41.35	1	3,598	0.03%
2023/10/04	0.1	41.80	0	0.00	41.55	0.1	3,606	0.00%
2023/10/03	32	42.32	34.2	42.43	42.05	-2.2	3,598	-0.06%
2023/10/02	1	40.65	1.5	40.88	41.60	-0.5	3,557	-0.01%
2023/09/28	1.5	40.20	3	40.62	40.05	-1.5	3,522	-0.04%
2023/09/27	4.2	39.70	0	0.00	39.80	4.2	3,515	0.12%
2023/09/26	16	40.19	1	40.40	40.00	15	3,531	0.43%
2023/09/22	1	42.00	0	0.00	42.00	1	3,505	0.03%
2023/09/20	0	0.00	1	42.75	42.40	-1	3,521	-0.03%
2023/09/19	2	42.75	3	42.60	42.65	-1	3,549	-0.03%
2023/09/15	0	0.00	2	44.20	43.95	-2	3,572	-0.06%
2023/09/14	53	42.55	52	42.40	43.25	1	3,515	0.03%
2023/09/13	3	41.92	1	41.85	41.50	2	3,505	0.06%
2023/09/12	0	0.00	1	42.00	42.00	-1	3,582	-0.03%
2023/09/11	7	42.12	6	42.26	41.80	1	3,617	0.03%
2023/09/08	4	43.38	3	43.28	42.35	1	3,684	0.03%
2023/09/07	25	43.90	31	44.19	44.10	-6	3,710	-0.16%
2023/09/06	10	43.62	5.1	43.35	43.50	4.9	3,614	0.14%
2023/09/05	59.5	43.76	70	44.03	43.40	-10.5	3,523	-0.30%
2023/09/04	13	42.17	15	42.24	42.40	-2	3,340	-0.06%
2023/09/01	3	41.20	2	41.58	41.15	1	3,293	0.03%
2023/08/31	9	41.64	9	42.69	41.35	0	3,266	0.00%
2023/08/30	0	0.00	10	40.78	40.70	-10	3,207	-0.31%
2023/08/29	3	39.75	1	39.80	39.65	2	3,229	0.06%
2023/08/28	1	39.00	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	2	39.40	39.00	-2	3,489	-0.06%
2023/08/24	3	39.10	2	39.03	38.95	1	3,530	0.03%
2023/08/23	2	38.98	1	39.00	38.95	1	3,612	0.03%
2023/08/22	0	0.00	16	39.25	38.90	-16	3,634	-0.44%
2023/08/21	0	0.00	2	39.70	39.50	-2	3,662	-0.05%
2023/08/18	1	39.30	1	39.55	39.85	0	3,675	0.00%
2023/08/17	1.1	40.06	1	39.70	40.20	0.1	3,728	0.00%
2023/08/16	1	39.35	2.5	38.80	39.70	-1.5	3,749	-0.04%
2023/08/15	0	0.00	3	39.00	39.10	-3	3,762	-0.08%
2023/08/14	4	38.46	3	38.28	38.20	1	3,789	0.03%
2023/08/11	1	40.45	2	40.28	40.25	-1	3,911	-0.03%
2023/08/10	8	40.84	0	0.00	40.25	8	3,960	0.20%
2023/08/09	3	40.95	0	41.20	40.90	3	3,957	0.08%
2023/08/07	1	41.30	13	41.58	41.95	-12	3,956	-0.30%
2023/08/04	5	41.01	1	40.90	40.90	4	3,960	0.10%
2023/08/02	1	41.05	0	0.00	41.15	1	3,987	0.03%
2023/08/01	13	42.31	1	42.30	42.25	12	3,964	0.30%
2023/07/31	3.5	43.50	3	42.68	42.65	0.5	3,998	0.01%
2023/07/28	0	0.00	5	44.13	44.00	-5	3,989	-0.13%
2023/07/27	102	45.30	108	45.35	45.00	-6	3,924	-0.15%	大買/大賣/
2023/07/26	6	43.41	11	43.91	43.70	-5	3,610	-0.14%
2023/07/25	1	43.25	0	0.00	42.60	1	3,529	0.03%
2023/07/24	53	43.25	51	43.25	43.25	2	3,515	0.06%
2023/07/21	2.4	42.78	2	42.90	42.70	0.4	3,497	0.01%
2023/07/20	44	43.69	43	43.84	43.35	1	3,532	0.03%
2023/07/19	32	43.06	34	43.36	43.20	-2	3,479	-0.06%
2023/07/18	21.1	41.63	17	41.49	41.50	4.1	3,366	0.12%
2023/07/17	56	42.73	53	42.75	42.10	3	3,377	0.09%
2023/07/13	2.3	40.08	2	40.68	40.60	0.3	3,311	0.01%
2023/07/12	2	40.15	0	0.00	40.10	2	3,328	0.06%
2023/07/11	5.3	40.77	0	0.00	40.60	5.3	3,377	0.16%
2023/07/10	2	41.00	0	0.00	40.60	2	3,564	0.06%
2023/07/07	5	40.80	0.1	41.00	40.90	4.9	3,764	0.13%
2023/07/06	3	41.92	0	0.00	41.80	3	3,989	0.08%
2023/07/05	1	42.50	0	0.00	42.00	1	4,029	0.02%
2023/07/04	0.1	42.15	0	0.00	41.90	0.1	4,106	0.00%
2023/07/03	2.1	42.33	1	42.35	42.25	1.1	4,136	0.03%
2023/06/30	2	42.35	4	42.15	42.35	-2	4,395	-0.05%
2023/06/29	34	42.62	31	42.60	42.15	3	4,523	0.07%
2023/06/28	2	41.93	0	0.00	41.70	2	4,534	0.04%
2023/06/27	10	42.00	0	0.00	41.65	10	4,594	0.22%
2023/06/26	3	42.75	0	0.00	42.65	3	4,655	0.06%
2023/06/21	35	43.82	3	43.78	43.70	32	4,823	0.66%
2023/06/20	2.5	44.55	2	44.93	44.55	0.5	5,025	0.01%
2023/06/19	2	45.45	1	45.15	44.45	1	5,051	0.02%
2023/06/16	3	45.75	2	45.43	45.60	1	5,065	0.02%
2023/06/15	6	45.49	4	45.51	45.50	2	5,010	0.04%
2023/06/14	5	45.77	6	45.73	45.45	-1	4,990	-0.02%
2023/06/13	4	45.03	14	45.26	44.95	-10	4,966	-0.20%
2023/06/12	2	43.30	0	0.00	43.40	2	4,893	0.04%
2023/06/09	1	43.75	1	43.80	44.20	0	4,924	0.00%
2023/06/08	3	43.45	0	0.00	43.20	3	4,968	0.06%
2023/06/07	7	43.75	11	44.02	44.20	-4	5,035	-0.08%
2023/06/06	9	43.99	5	43.50	43.40	4	5,144	0.08%
2023/06/05	5	44.25	6	44.85	44.55	-1	5,204	-0.02%
2023/06/02	27	44.06	30	44.29	43.75	-3	5,230	-0.06%
2023/06/01	1.9	44.27	1	44.65	44.15	0.9	5,248	0.02%
2023/05/31	23	45.55	38	45.64	45.30	-15	5,333	-0.28%
2023/05/30	0	0.00	1	44.35	43.90	-1	5,180	-0.02%
2023/05/29	3	44.27	12	44.02	44.30	-9	5,156	-0.17%
2023/05/26	6	42.83	1	43.35	42.30	5	5,175	0.10%
2023/05/25	41	43.83	31	43.60	42.95	10	5,220	0.19%
2023/05/24	1	43.15	0	0.00	42.90	1	5,232	0.02%
2023/05/23	2	43.05	4	43.43	43.15	-2	5,274	-0.04%
2023/05/22	0	42.65	2	42.48	42.70	-2	5,305	-0.04%
2023/05/19	9	42.13	0	0.00	41.70	9	5,344	0.17%
2023/05/18	1	42.40	1	43.30	42.35	0	5,411	0.00%
2023/05/17	14	42.64	16	42.64	42.70	-2	5,412	-0.04%
2023/05/16	7	41.41	2	41.23	41.95	5	5,321	0.09%
2023/05/15	0	0.00	5.3	40.43	40.05	-5.3	5,302	-0.10%
2023/05/12	1	39.85	2	39.95	40.95	-1	5,382	-0.02%
2023/05/11	3	40.15	6	40.02	39.80	-3	5,460	-0.05%
2023/05/10	5.3	40.08	2	40.43	40.55	3.3	5,578	0.06%
2023/05/09	4	40.78	2	40.43	40.30	2	5,652	0.04%
2023/05/08	1	41.45	4	41.18	40.75	-3	5,775	-0.05%
2023/05/05	4	40.81	0	0.00	40.55	4	6,488	0.06%
2023/05/04	6	41.19	7	41.12	41.00	-1	6,814	-0.01%
2023/05/03	24	42.24	0	0.00	42.05	24	6,917	0.35%
2023/05/02	2	42.98	11	43.20	43.25	-9	7,043	-0.13%
2023/04/28	0	0.00	3	42.98	43.05	-3	7,117	-0.04%
2023/04/27	0.5	42.20	1	41.90	41.85	-0.5	7,096	-0.01%
2023/04/26	4	40.90	10	41.39	41.40	-6	7,073	-0.08%
2023/04/25	16.5	42.13	2	42.38	41.55	14.5	7,110	0.20%
2023/04/24	4	43.66	1	44.10	43.55	3	7,090	0.04%
2023/04/21	5.1	44.47	1	44.25	44.25	4.1	7,131	0.06%
2023/04/20	3	45.80	3	45.98	45.55	0	7,194	0.00%
2023/04/19	2	46.25	0	0.00	46.25	2	7,245	0.03%
2023/04/18	15	46.94	2	46.55	46.25	13	7,313	0.18%
2023/04/17	4	46.64	1	46.70	46.55	3	7,442	0.04%
2023/04/14	4	46.83	2	47.48	46.75	2	7,485	0.03%
2023/04/13	14	48.11	7	48.77	47.15	7	7,464	0.09%
2023/04/12	13	48.76	9.1	49.05	49.45	3.9	7,295	0.05%
2023/04/11	49	47.43	94.1	47.84	48.40	-45.1	7,151	-0.63%
2023/04/10	24	46.75	2	46.70	46.45	22	7,133	0.31%
2023/04/07	11	47.48	32	47.79	47.25	-21	7,124	-0.29%
2023/04/06	29	46.98	2	47.20	47.05	27	7,073	0.38%
2023/03/31	38	47.41	37	47.39	47.40	1	7,123	0.01%
2023/03/30	76	46.20	85	46.43	46.60	-9	6,883	-0.13%
2023/03/29	2	44.85	2	45.50	45.30	0	6,775	0.00%
2023/03/28	20	46.62	8.1	45.56	45.00	11.9	6,792	0.18%
2023/03/27	9	47.10	6	47.67	46.40	3	6,758	0.04%
2023/03/24	14	47.39	27	47.84	47.55	-13	6,749	-0.19%
2023/03/23	14	45.76	49	46.37	47.25	-35	6,585	-0.53%
2023/03/22	15	45.14	5	45.24	44.60	10	6,383	0.16%
2023/03/21	2	44.55	0	0.00	44.50	2	6,379	0.03%
2023/03/20	4	43.33	4	43.08	43.75	0	6,379	0.00%
2023/03/17	2	42.60	7	42.46	42.40	-5	6,415	-0.08%
2023/03/16	18	43.00	2	42.20	42.20	16	6,449	0.25%
2023/03/15	5	43.73	2	44.35	43.55	3	6,491	0.05%
2023/03/14	5	43.95	4	44.05	43.75	1	6,575	0.01%
2023/03/13	6	44.35	4	44.66	44.80	2	6,666	0.03%
2023/03/10	27	46.29	8	46.13	45.50	19	6,818	0.28%
2023/03/09	23	48.78	22	48.95	47.50	1	7,277	0.01%
2023/03/08	22	48.97	16	49.01	48.35	6	7,514	0.08%
2023/03/07	5	48.39	2	48.60	48.35	3	7,530	0.04%
2023/03/06	2	48.33	13.1	48.22	48.10	-11.1	7,537	-0.15%
2023/03/03	77	48.17	79	48.26	48.05	-2	7,607	-0.03%
2023/03/02	23	47.27	27	47.43	47.15	-4	7,653	-0.05%
2023/03/01	0	0.00	1	46.60	46.95	-1	7,783	-0.01%
2023/02/24	9	47.14	6.6	47.96	47.20	2.4	8,332	0.03%
2023/02/23	12	48.08	13	47.99	48.00	-1	8,294	-0.01%
2023/02/22	3	47.00	2	47.00	47.00	1	8,496	0.01%
2023/02/21	4	47.85	2	47.90	47.75	2	8,597	0.02%
2023/02/20	12.2	48.71	11	47.99	47.80	1.2	8,852	0.01%
2023/02/17	5	47.45	5	47.61	47.75	0	8,914	0.00%
2023/02/16	6.3	47.10	12	47.52	47.70	-5.7	8,979	-0.06%
2023/02/15	3	46.18	2	46.03	45.85	1	9,173	0.01%
2023/02/14	2.1	46.77	2	46.93	46.40	0.1	9,329	0.00%
2023/02/13	4	45.79	9	45.81	45.65	-5	9,510	-0.05%
2023/02/10	9	46.53	10	46.98	46.25	-1	10,012	-0.01%
2023/02/09	9	47.74	3	47.30	47.40	6	10,143	0.06%
2023/02/08	7	48.77	20	48.74	48.25	-13	10,137	-0.13%
2023/02/07	38	47.80	51	47.72	48.05	-13	10,081	-0.13%
2023/02/06	39	47.53	8	47.66	48.00	31	10,100	0.31%
2023/02/03	124.2	49.04	148	49.11	48.00	-23.8	10,088	-0.24%	大買/大賣/
2023/02/02	333	46.91	339	47.09	46.95	-6	9,773	-0.06%	大買/大賣/
2023/02/01	44	45.47	20	44.98	44.85	24	9,861	0.24%
2023/01/31	75	44.44	89	44.64	45.10	-14	10,004	-0.14%
2023/01/30	15	43.67	11	43.67	43.55	4	9,899	0.04%
2023/01/17	0	0.00	1	41.55	41.55	-1	9,854	-0.01%
2023/01/16	1	41.65	12	42.03	41.60	-11	9,901	-0.11%
2023/01/13	4	42.88	4	43.01	42.15	0	9,912	0.00%
2023/01/12	3	43.28	1	42.90	42.65	2	9,879	0.02%
2023/01/11	5	43.27	4	43.41	43.40	1	9,875	0.01%
2023/01/10	10	44.22	10.1	43.94	43.20	-0.1	9,870	0.00%
2023/01/09	10	43.58	3	43.97	43.10	7	9,794	0.07%
2023/01/06	4	42.94	9	42.71	42.75	-5	9,753	-0.05%
2023/01/05	107	43.22	113	43.10	42.80	-6	9,746	-0.06%	大買/大賣/
2023/01/04	6	41.38	4	41.91	41.95	2	9,646	0.02%
2023/01/03	4	40.49	3	40.40	40.85	1	9,627	0.01%
2022/12/30	2	40.03	0	39.95	39.50	2	9,640	0.02%
2022/12/29	1	40.00	2.1	40.27	40.05	-1.1	9,685	-0.01%
2022/12/28	26	42.10	33.1	42.46	41.05	-7	9,763	-0.07%
2022/12/27	23	41.54	21.1	41.65	41.10	1.9	9,651	0.02%
2022/12/26	4.1	40.95	0	0.00	40.95	4.1	9,696	0.04%
2022/12/23	6	39.96	2	40.33	40.70	4	9,735	0.04%
2022/12/22	4	39.20	1	39.20	39.20	3	9,714	0.03%
2022/12/21	1	39.20	5	39.26	38.80	-4	9,754	-0.04%
2022/12/20	3	40.50	0	0.00	39.00	3	9,774	0.03%
2022/12/19	1	40.55	1	40.05	40.55	0	9,824	0.00%
2022/12/16	11	40.18	3.2	40.08	40.10	7.8	9,835	0.08%
2022/12/15	1	42.00	1	41.80	41.80	0	9,794	0.00%
2022/12/14	0	0.00	2	41.65	41.95	-2	9,811	-0.02%
2022/12/13	6	42.04	1	41.20	41.20	5	9,820	0.05%
2022/12/12	4.2	41.63	6	41.68	41.70	-1.9	9,859	-0.02%
2022/12/09	3	43.37	1	44.30	42.70	2	9,860	0.02%
2022/12/08	2.1	43.25	1	43.32	43.55	1.1	9,829	0.01%
2022/12/07	3.3	44.03	8.2	43.54	42.80	-4.9	9,854	-0.05%
2022/12/06	7	45.09	8	45.17	44.75	-1	9,804	-0.01%
2022/12/05	7	47.16	8	47.07	46.50	-1	9,717	-0.01%
2022/12/02	8	45.90	23.2	46.27	46.25	-15.2	9,591	-0.16%
2022/12/01	196	47.46	240.1	46.31	45.20	-44.1	9,427	-0.47%	大買/大賣/
2022/11/30	150	45.47	98.3	45.50	45.30	51.7	8,980	0.58%	大買/
2022/11/29	8	42.99	14	43.44	43.55	-6	8,727	-0.07%
2022/11/28	9	42.98	5	43.00	42.70	4	8,702	0.05%
2022/11/25	7.2	43.15	4	43.24	42.90	3.2	8,669	0.04%
2022/11/24	2	42.13	23	43.02	43.90	-21	8,568	-0.25%
2022/11/23	6.1	42.02	2	42.00	42.25	4.1	8,440	0.05%
2022/11/22	331.4	43.14	321.1	43.35	41.65	10.3	8,306	0.12%	大買/大賣/
2022/11/21	3	40.80	3	40.55	40.45	0	7,793	0.00%
2022/11/18	35.2	41.51	44	41.41	40.60	-8.8	7,794	-0.11%
2022/11/17	26	40.59	24	40.59	40.40	2	7,570	0.03%
2022/11/16	120	40.09	118	40.20	40.60	2	7,472	0.03%	大買/大賣/
2022/11/15	3	38.90	3.2	38.75	39.15	-0.2	7,217	0.00%
2022/11/14	15	39.48	2	39.48	39.45	13	7,152	0.18%
2022/11/11	65	40.01	69	40.12	38.95	-4	7,086	-0.06%
2022/11/10	5	38.81	4	39.05	38.90	1	6,848	0.01%
2022/11/09	109	38.06	107.3	38.15	38.80	1.7	6,755	0.03%	大買/大賣/
2022/11/08	29	38.88	57	38.22	37.55	-28	6,709	-0.42%
2022/11/07	210	36.70	196.1	36.83	38.25	13.9	6,292	0.22%	大買/大賣/
2022/11/04	6	34.82	17	34.88	34.80	-11	6,173	-0.18%
2022/11/03	86	34.56	82	34.70	34.85	4	6,121	0.07%
2022/11/02	22	34.84	14	35.06	34.75	8	6,078	0.13%
2022/11/01	11	34.40	10	34.65	34.50	1	6,018	0.02%
2022/10/31	38.2	35.20	56	35.15	34.80	-17.8	5,902	-0.30%
2022/10/28	195.1	33.84	176.3	33.84	33.95	18.8	5,566	0.34%	大買/大賣/
2022/10/27	113	32.52	96	32.70	32.40	17	5,176	0.33%	大買/
2022/10/26	6	31.04	6	31.13	30.40	0	4,961	0.00%
2022/10/25	2	31.40	1	32.15	31.25	1	4,968	0.02%
2022/10/24	2	32.45	11	32.26	31.85	-9	4,995	-0.18%
2022/10/21	4	31.40	7	30.91	30.50	-3	5,021	-0.06%
2022/10/20	4	31.74	2	31.83	31.70	2	5,051	0.04%
2022/10/19	21	32.82	15	32.83	32.10	6	5,119	0.12%
2022/10/18	5	32.78	1	33.05	32.70	4	5,154	0.08%
2022/10/17	2	31.00	2	30.50	32.30	0	5,289	0.00%
2022/10/13	3	31.28	2	30.58	29.25	1	5,512	0.02%
2022/10/12	9	31.47	5	31.89	31.75	4	5,457	0.07%
2022/10/11	4	32.56	5	32.03	31.60	-1	5,475	-0.02%
2022/10/07	3	34.75	3	35.22	34.50	0	5,526	0.00%
2022/10/06	1	34.75	1	35.20	35.20	0	5,629	0.00%
2022/10/05	8	36.23	9	36.13	34.95	-1	5,636	-0.02%
2022/10/04	11	35.98	5	35.71	35.65	6	5,617	0.11%
2022/10/03	12	34.76	18	35.39	35.60	-6	5,559	-0.11%
2022/09/30	2	31.75	8	33.34	34.10	-6	5,627	-0.11%
2022/09/29	7	34.01	6	34.32	33.10	1	5,738	0.02%
2022/09/28	4	33.81	0	0.00	32.60	4	5,819	0.07%
2022/09/27	2	35.70	4	35.00	35.70	-2	5,958	-0.03%
2022/09/26	5	35.88	2.4	35.76	34.50	2.6	6,078	0.04%
2022/09/23	6	38.33	3	37.83	37.80	3	6,239	0.05%
2022/09/22	3	38.07	3	39.20	39.40	0	6,308	0.00%
2022/09/21	2	38.25	20	39.00	38.50	-18	6,365	-0.28%
2022/09/20	4	39.30	1	39.25	39.45	3	6,477	0.05%
2022/09/19	6	39.29	13	38.69	38.80	-7	6,824	-0.10%
2022/09/16	17	40.28	2	40.90	39.65	15	7,069	0.21%
2022/09/15	11.2	42.15	0	0.00	41.50	11.2	7,099	0.16%
2022/09/14	5	41.16	3	41.18	41.40	2	7,206	0.03%
2022/09/13	8	46.33	15	46.59	46.15	-7	7,262	-0.10%
2022/09/12	6	47.32	3	47.80	47.30	3	7,346	0.04%
2022/09/08	4	46.93	1	46.70	46.70	3	7,432	0.04%
2022/09/07	3	47.37	2	46.85	46.60	1	7,553	0.01%
2022/09/06	4	48.28	3	49.43	47.35	1	7,572	0.01%
2022/09/05	9	51.27	6	50.28	50.00	3	7,599	0.04%
2022/09/02	8	53.46	9	53.22	53.10	-1	7,636	-0.01%
2022/09/01	3	52.07	1	51.70	52.10	2	7,613	0.03%
2022/08/31	1	52.20	3	52.13	52.70	-2	7,630	-0.03%
2022/08/30	2	51.50	7	51.47	51.90	-5	7,728	-0.06%
2022/08/29	6	50.20	3	50.30	50.00	3	7,732	0.04%
2022/08/26	1	52.10	2	52.90	52.20	-1	7,805	-0.01%
2022/08/25	3	52.33	8	52.56	52.00	-5	8,220	-0.06%
2022/08/24	3	51.87	4	52.08	51.20	-1	8,305	-0.01%
2022/08/23	10	51.98	1	51.90	52.30	9	8,552	0.11%
2022/08/22	3	51.33	3	51.67	51.60	0	8,669	0.00%
2022/08/19	19	52.04	16	52.33	51.50	3	8,818	0.03%
2022/08/18	13	51.19	13	51.19	51.70	0	8,915	0.00%
2022/08/17	4	51.23	4	51.60	51.30	0	9,106	0.00%
2022/08/16	19	51.44	16	52.21	51.50	3	9,326	0.03%
2022/08/15	88	51.74	91	51.75	52.10	-3	9,447	-0.03%
2022/08/12	29.2	49.20	34	49.19	49.40	-4.8	9,588	-0.05%
2022/08/11	88	48.13	84	48.56	47.15	4	9,883	0.04%
2022/08/10	21	47.72	21	47.64	47.25	0	10,563	0.00%
2022/08/09	4	48.61	9	48.84	48.55	-5	10,981	-0.05%
2022/08/08	9	47.89	10	48.17	48.45	-1	11,091	-0.01%
2022/08/05	2	48.53	3	48.55	48.30	-1	11,205	-0.01%
2022/08/04	11	47.25	10	46.89	47.65	1	11,322	0.01%
2022/08/03	9	48.21	1	49.30	47.95	8	11,415	0.07%
2022/08/02	6	50.05	31	49.70	49.85	-25	11,556	-0.22%
2022/08/01	17	51.62	39	51.88	51.80	-22	11,645	-0.19%
2022/07/29	18.5	51.67	14	51.99	51.30	4.5	11,832	0.04%
2022/07/28	16	51.18	15	51.02	50.50	1	12,076	0.01%
2022/07/27	10	50.85	11	50.92	51.80	-1	12,067	-0.01%
2022/07/26	25	51.34	9	51.33	50.60	16	12,082	0.13%
2022/07/25	4	53.33	4	53.58	53.10	0	12,159	0.00%
2022/07/22	18	54.91	16	53.99	53.50	2	12,203	0.02%
2022/07/21	11	54.26	25	53.88	54.60	-14	12,211	-0.11%
2022/07/20	30	53.42	12	53.29	52.80	18	12,141	0.15%
2022/07/19	21	51.60	9	51.36	51.20	12	12,121	0.10%
2022/07/18	8	51.97	13	51.59	51.60	-5	12,265	-0.04%
2022/07/15	25	50.69	14	50.66	50.90	11	12,369	0.09%
2022/07/14	29	50.13	27	50.15	49.85	2	12,392	0.02%
2022/07/13	8	47.75	5	48.46	47.30	3	12,370	0.02%
2022/07/12	9	46.94	10	47.38	46.40	-1	12,471	-0.01%
2022/07/11	8	49.84	6	49.75	49.55	2	12,595	0.02%
2022/07/08	16	50.89	18	51.41	50.20	-2	12,660	-0.02%
2022/07/07	30	49.95	33	49.73	49.85	-3	12,593	-0.02%
2022/07/06	22	49.78	24	48.15	47.05	-2	12,540	-0.02%
2022/07/05	43	49.43	44	49.51	49.85	-1	12,587	-0.01%
2022/07/04	2	48.95	1	49.30	48.70	1	12,456	0.01%
2022/07/01	99	51.83	45	54.40	49.50	54	12,473	0.43%
2022/06/30	16	55.78	2	56.15	55.00	14	12,261	0.11%
2022/06/29	13	57.59	15	57.71	57.90	-2	12,205	-0.02%
2022/06/28	3	60.00	5	60.00	59.30	-2	12,197	-0.02%
2022/06/27	321	62.65	323.1	62.67	61.60	-2.1	12,393	-0.02%	大買/大賣/
2022/06/24	50	59.28	44.1	59.23	59.30	5.9	12,246	0.05%
2022/06/23	19	56.02	23.1	56.15	55.80	-4.1	12,032	-0.03%
2022/06/22	10	57.55	9	56.83	56.30	1	12,226	0.01%
2022/06/21	105	59.46	109	59.64	59.70	-4	12,337	-0.03%	大買/大賣/
2022/06/20	10.1	60.07	5	60.94	57.80	5.1	12,706	0.04%
2022/06/17	11.1	61.82	17.1	61.44	62.90	-6	12,700	-0.05%
2022/06/16	10	63.20	4.2	64.62	62.00	5.8	12,794	0.05%
2022/06/15	7	64.23	8	64.26	63.90	-1	12,834	-0.01%
2022/06/14	9.1	63.91	7	63.73	64.60	2.1	13,111	0.02%
2022/06/13	14.1	64.58	13.3	64.37	63.80	0.9	13,131	0.01%
2022/06/10	7	67.14	1	67.40	67.40	6	13,181	0.05%
2022/06/09	7.1	68.64	6	68.58	68.40	1.1	13,263	0.01%
2022/06/08	10	69.06	10	69.83	69.10	0	13,355	0.00%
2022/06/07	5.1	68.46	0	0.00	68.40	5.1	13,423	0.04%
2022/06/06	7	68.91	6	69.17	68.90	1	13,620	0.01%
2022/06/02	272.4	72.14	275.2	72.33	70.40	-2.8	13,962	-0.02%	大買/大賣/
2022/06/01	22.1	70.00	22	70.26	69.30	0.1	13,802	0.00%
2022/05/31	61	69.53	62	69.48	68.90	-1	14,118	-0.01%
2022/05/30	8	69.05	5	68.96	68.60	3	14,668	0.02%
2022/05/27	5	68.52	12	68.33	68.30	-7	14,961	-0.05%
2022/05/26	8	67.43	17	67.42	66.60	-9	14,941	-0.06%
2022/05/25	25	67.96	20	67.48	67.80	5	15,077	0.03%
2022/05/24	32	68.09	50	66.88	65.80	-18	15,192	-0.12%
2022/05/23	9	69.09	5	69.06	68.00	4	15,277	0.03%
2022/05/20	42	68.62	45	68.82	68.10	-3	15,435	-0.02%
2022/05/19	24	66.06	52	66.43	70.00	-28	15,942	-0.18%
2022/05/18	41	68.71	20	68.99	67.20	21	16,525	0.13%
2022/05/17	131	65.90	139.1	65.73	68.30	-8	16,955	-0.05%	大買/大賣/
2022/05/16	7	63.27	8	63.30	62.10	-1	16,809	-0.01%
2022/05/13	15	61.91	17.1	61.83	61.90	-2.1	16,839	-0.01%
2022/05/12	11	59.92	12	59.61	59.00	-1	16,891	-0.01%
2022/05/11	19	60.55	10	60.66	59.90	9	17,012	0.05%
2022/05/10	15	62.27	15	62.11	62.00	0	17,418	0.00%
2022/05/09	6.1	64.85	6.1	64.11	62.70	-0.1	17,530	0.00%
2022/05/06	12.1	65.27	10.1	66.63	66.80	2	17,569	0.01%
2022/05/05	247	67.83	264	67.54	67.90	-17	17,534	-0.10%	大買/大賣/
2022/05/04	1	64.20	6	63.83	63.00	-5	17,352	-0.03%
2022/05/03	2	63.00	10	62.25	63.70	-8	17,458	-0.05%
2022/04/29	87	64.17	86	64.26	61.80	1	17,637	0.01%
2022/04/28	4	62.00	11	61.73	60.60	-7	17,631	-0.04%
2022/04/27	14.1	59.52	10	58.91	60.70	4.1	17,644	0.02%
2022/04/26	7	63.00	3	63.10	62.00	4	17,537	0.02%
2022/04/25	9.8	64.19	11	64.17	64.10	-1.2	17,601	-0.01%
2022/04/22	20	68.06	9	67.97	67.20	11	17,733	0.06%
2022/04/21	52	67.78	54	67.47	70.00	-2	17,835	-0.01%
2022/04/20	5	65.46	9	65.47	66.10	-4	17,915	-0.02%
2022/04/19	8.3	65.98	7	65.97	64.40	1.3	18,028	0.01%
2022/04/18	26	64.85	29.5	64.68	66.00	-3.5	18,329	-0.02%
2022/04/15	20	67.66	22	66.36	65.50	-2	18,381	-0.01%
2022/04/14	15	70.76	9	70.19	70.30	6	18,490	0.03%
2022/04/13	5	72.20	6	72.25	72.00	-1	18,664	-0.01%
2022/04/12	13	70.58	10	71.12	71.10	3	18,955	0.02%
2022/04/11	19	72.16	18.1	71.55	70.60	0.9	19,130	0.00%
2022/04/08	6	75.63	3	75.20	74.90	3	19,137	0.02%
2022/04/07	18.7	77.21	17	75.94	74.60	1.7	19,217	0.01%
2022/04/06	5	79.74	0	0.00	79.50	5	19,293	0.03%
2022/04/01	8	79.91	4	80.80	81.00	4	19,567	0.02%
2022/03/31	21	82.28	17	81.52	80.50	4	19,790	0.02%
2022/03/30	48.1	84.82	94.2	84.66	83.00	-46.1	20,213	-0.23%
2022/03/29	70.1	83.75	26.1	83.72	83.50	44.1	20,437	0.22%
2022/03/28	28	80.05	21	80.86	81.60	7	21,423	0.03%
2022/03/25	23.1	81.33	82	83.85	80.90	-59	22,329	-0.26%
2022/03/24	122	83.45	70	83.57	84.00	52	23,498	0.22%	大買/
2022/03/23	98	84.06	111	83.30	83.00	-13	24,950	-0.05%	大賣/
2022/03/22	63	79.84	32	79.75	80.30	31	26,654	0.12%
2022/03/21	28	79.39	21	79.93	79.40	7	28,217	0.02%
2022/03/18	26	78.16	28	78.44	78.90	-2	28,579	-0.01%
2022/03/17	54	77.72	51.1	77.80	78.80	2.9	28,921	0.01%
2022/03/16	31	74.45	26	74.77	73.70	5	29,336	0.02%
2022/03/15	20.6	74.73	12	75.43	73.40	8.6	31,129	0.03%
2022/03/14	17	78.12	17	77.85	77.70	0	31,368	0.00%
2022/03/11	27	78.11	23	77.84	77.60	4	31,698	0.01%
2022/03/10	21	79.35	15	79.04	78.60	6	31,936	0.02%
2022/03/09	47	76.55	69.1	76.33	76.50	-22.1	32,439	-0.07%
2022/03/08	85	76.41	108	76.89	74.00	-23	32,770	-0.07%	大賣/
2022/03/07	30	80.90	48	80.41	79.40	-18	32,888	-0.05%
2022/03/04	256.1	87.72	244	87.98	85.10	12.1	33,745	0.04%	大買/大賣/
2022/03/03	383.5	88.17	392	88.19	85.90	-8.5	33,963	-0.03%	大買/大賣/
2022/03/02	466	84.98	488.1	84.79	85.40	-22.1	33,910	-0.07%	大買/大賣/
2022/03/01	55	81.90	19.2	81.51	82.20	35.9	34,540	0.10%
2022/02/25	38	80.15	35.1	80.42	78.80	2.9	35,296	0.01%
2022/02/24	43.2	78.70	52	78.59	77.60	-8.8	35,937	-0.02%
2022/02/23	28	82.89	23.1	82.80	83.10	5	35,821	0.01%
2022/02/22	38	82.31	57.2	82.34	80.80	-19.1	35,758	-0.05%
2022/02/21	896.1	89.74	901.1	89.68	85.00	-5	35,579	-0.01%	大買/大賣/
2022/02/18	1,401	87.12	1,431.3	87.26	87.90	-30.3	34,946	-0.09%	大買/大賣/
2022/02/17	651.1	84.59	686.1	84.59	84.40	-35	34,383	-0.10%	大買/大賣/
2022/02/16	460	80.23	350	80.21	81.90	110	33,448	0.33%	大買/大賣/鉅額交易
2022/02/15	48	76.85	56.1	76.23	74.50	-8.1	33,416	-0.02%
2022/02/14	19.3	77.55	21.3	77.50	76.50	-2	33,624	-0.01%
2022/02/11	45	81.37	32	81.17	80.80	13	33,718	0.04%
2022/02/10	715.4	81.76	729	81.88	81.60	-13.6	33,827	-0.04%	大買/大賣/
2022/02/09	144.1	77.93	143	78.21	77.80	1.1	33,619	0.00%	大買/大賣/
2022/02/08	222	74.58	226	75.02	76.00	-4	33,705	-0.01%	大買/大賣/
2022/02/07	36	71.74	52	71.81	73.00	-16	36,036	-0.04%
2022/01/26	10	71.30	16	71.09	70.80	-6	38,056	-0.02%
2022/01/25	28	72.02	6	72.80	70.70	22	39,434	0.06%
2022/01/24	88	72.53	118	72.55	73.90	-30	39,393	-0.08%	大賣/
2022/01/21	28	75.89	17	76.14	74.30	11	40,412	0.03%
2022/01/20	66	79.62	59	78.71	78.10	7	41,216	0.02%
2022/01/19	21	78.01	10	77.87	78.80	11	42,442	0.03%
2022/01/18	86	79.83	237	79.10	78.50	-151	44,432	-0.34%	大賣/鉅額交易
2022/01/17	105	79.07	58	78.62	79.50	47	45,506	0.10%	大買/
2022/01/14	1,397	76.17	1,301	75.98	76.90	96	46,498	0.21%	大買/大賣/
2022/01/13	24	77.17	25	76.88	76.70	-1	48,107	0.00%
2022/01/12	38	78.83	43	78.97	78.30	-5	48,652	-0.01%
2022/01/11	240.5	77.17	1,514.1	77.13	77.50	-1,273.7	48,746	-2.61%	大買/大賣/鉅額交易
2022/01/10	24	80.94	26.1	81.51	81.30	-2.1	48,443	0.00%
2022/01/07	34.1	81.92	370	82.15	81.30	-335.9	48,328	-0.70%	大賣/鉅額交易
2022/01/06	114.1	85.61	69.5	85.24	86.00	44.6	48,177	0.09%	大買/
2022/01/05	34.6	85.51	22	85.35	84.40	12.6	48,157	0.03%
2022/01/04	23.3	90.67	128	90.47	88.10	-104.7	48,013	-0.22%	大賣/鉅額交易
2022/01/03	17.3	90.17	15	91.41	91.90	2.3	48,235	0.00%
2021/12/30	13	91.00	6	90.65	90.40	7	48,191	0.01%
2021/12/29	42	90.98	38	91.04	91.50	4	48,315	0.01%
2021/12/28	22	91.97	23.2	90.93	90.60	-1.2	48,344	0.00%
2021/12/27	32	93.01	40.6	92.50	92.10	-8.6	48,372	-0.02%
2021/12/24	31	93.41	28	93.33	92.40	3	48,445	0.01%
2021/12/23	57	93.32	57.1	92.84	93.20	-0.1	48,136	0.00%
2021/12/22	1,099.1	97.20	1,423	96.70	93.20	-323.9	47,821	-0.68%	大買/大賣/鉅額交易
2021/12/21	1,492	95.14	1,393.2	95.23	94.50	98.8	46,950	0.21%	大買/大賣/
2021/12/20	1,540.2	95.80	1,552	96.01	92.20	-11.8	46,584	-0.03%	大買/大賣/
2021/12/17	1,017.2	94.47	1,240	95.12	91.90	-222.8	45,674	-0.49%	大買/大賣/鉅額交易
2021/12/16	2,780	97.07	2,477.3	97.22	99.90	302.7	44,484	0.68%	大買/大賣/鉅額交易
2021/12/15	2,552	88.34	2,249.5	88.53	90.90	302.5	42,683	0.71%	大買/大賣/鉅額交易
2021/12/14	378.1	83.08	447	82.76	83.30	-68.9	41,401	-0.17%	大買/大賣/
2021/12/13	201.5	82.89	131.7	83.15	82.20	69.8	41,340	0.17%	大買/大賣/
2021/12/10	489.1	88.67	734	87.97	85.10	-244.9	40,959	-0.60%	大買/大賣/鉅額交易
2021/12/09	3,086	90.33	2,859.2	90.46	87.90	226.8	40,319	0.56%	大買/大賣/鉅額交易
2021/12/08	292.9	86.43	288	85.64	84.50	4.9	38,530	0.01%	大買/大賣/
2021/12/07	96.2	86.62	92	86.80	85.00	4.2	38,521	0.01%
2021/12/06	45.2	86.33	230	86.00	86.30	-184.9	38,274	-0.48%	大賣/鉅額交易
2021/12/03	861.1	88.55	919	88.55	87.60	-57.9	38,237	-0.15%	大買/大賣/
2021/12/02	303.9	87.74	504	87.20	84.20	-200.1	38,006	-0.53%	大買/大賣/鉅額交易
2021/12/01	1,193.1	88.76	1,188	88.96	90.00	5.1	37,940	0.01%	大買/大賣/
2021/11/30	2,235.2	90.52	2,226.4	90.35	87.30	8.7	38,752	0.02%	大買/大賣/
2021/11/29	2,128.3	83.90	2,130.6	84.11	85.50	-2.3	39,393	-0.01%	大買/大賣/
2021/11/26	604.5	84.14	594.1	84.02	83.60	10.4	39,293	0.03%	大買/大賣/
2021/11/25	1,933.2	91.24	1,982.3	90.59	86.60	-49.1	38,770	-0.13%	大買/大賣/
2021/11/24	1,094.4	89.44	1,150	89.40	87.50	-55.6	37,925	-0.15%	大買/大賣/
2021/11/23	2,144.4	91.81	2,146.1	92.43	90.90	-1.7	37,256	0.00%	大買/大賣/
2021/11/22	596	100.64	515.1	101.11	101.00	80.9	36,538	0.22%	大買/大賣/
2021/11/19	339.2	95.65	341.5	96.17	97.80	-2.4	36,553	-0.01%	大買/大賣/
2021/11/18	223	92.83	183	91.93	91.50	40	36,690	0.11%	大買/大賣/
2021/11/17	357	89.87	224	90.03	90.10	133	36,818	0.36%	大買/大賣/鉅額交易
2021/11/16	445	89.41	479	88.40	90.00	-34	36,964	-0.09%	大買/大賣/
2021/11/15	181	81.26	199.1	81.16	82.00	-18.1	37,188	-0.05%	大買/大賣/
2021/11/12	418	79.33	651.5	78.36	81.50	-233.5	37,436	-0.62%	大買/大賣/鉅額交易
2021/11/11	180	78.35	671	77.86	76.20	-491	37,598	-1.31%	大買/大賣/鉅額交易
2021/11/10	1,009.4	82.36	706	82.61	82.50	303.3	37,702	0.80%	大買/大賣/鉅額交易
2021/11/09	1,043.2	81.44	1,420	81.72	80.50	-376.8	37,964	-0.99%	大買/大賣/鉅額交易
2021/11/08	815.1	79.64	581.5	78.28	82.50	233.5	37,930	0.62%	大買/大賣/鉅額交易
2021/11/05	518.1	73.35	317.1	73.33	75.80	201.1	38,188	0.53%	大買/大賣/鉅額交易
2021/11/04	4,425.1	79.06	5,036.1	78.84	75.00	-610.9	38,440	-1.59%	大買/大賣/鉅額交易
2021/11/03	5,852.2	72.47	5,179.9	72.24	77.80	672.3	36,561	1.84%	大買/大賣/鉅額交易
2021/11/02	3,415.3	71.37	1,816.8	70.57	71.80	1,598.6	34,760	4.60%	大買/大賣/鉅額交易
2021/11/01	2	65.30	19	65.30	65.30	-17	33,725	-0.05%
2021/10/29	765	58.88	709.6	58.63	59.40	55.4	34,515	0.16%	大買/大賣/
2021/10/28	703	55.42	635.1	55.59	54.00	67.9	33,702	0.20%	大買/大賣/
2021/10/27	512	55.14	503.1	54.78	54.80	8.9	33,550	0.03%	大買/大賣/
2021/10/26	3,867.2	54.49	3,821.3	54.42	53.30	45.9	33,331	0.14%	大買/大賣/
2021/10/25	1,088	52.37	939	52.59	51.90	149	32,523	0.46%	大買/大賣/鉅額交易
2021/10/22	819	51.01	835	50.82	49.25	-16	32,386	-0.05%	大買/大賣/
2021/10/21	900	50.23	892.6	50.20	50.10	7.4	31,665	0.02%	大買/大賣/
2021/10/20	467	46.86	468.2	46.87	47.80	-1.2	30,731	0.00%	大買/大賣/
2021/10/19	157	44.52	162.1	44.86	43.70	-5.1	31,667	-0.02%	大買/大賣/
2021/10/18	3.1	42.05	8	42.78	42.35	-4.9	32,925	-0.01%
2021/10/15	10	41.96	10.1	41.87	41.70	-0.1	33,757	0.00%
2021/10/14	7	41.17	23	40.71	40.90	-16	34,392	-0.05%
2021/10/13	17	42.36	11.2	42.59	41.25	5.9	34,686	0.02%
2021/10/12	47	44.22	48	44.02	44.35	-1	35,497	0.00%
2021/10/08	286.2	44.60	256	44.82	44.00	30.2	37,557	0.08%	大買/大賣/
2021/10/07	12	41.60	11.1	41.55	41.90	0.9	37,643	0.00%
2021/10/06	34.3	40.85	20	41.05	40.10	14.3	37,892	0.04%
2021/10/05	95	39.32	101	39.50	41.40	-6	38,082	-0.02%	大賣/
2021/10/04	44.1	40.43	72	40.00	39.00	-27.9	38,070	-0.07%
2021/10/01	30	43.92	71	43.70	42.50	-41	38,249	-0.11%
2021/09/30	24.1	44.66	16	44.34	45.55	8.1	38,951	0.02%
2021/09/29	15	44.63	18	44.54	43.90	-3	40,389	-0.01%
2021/09/28	31	46.57	34	46.71	45.95	-3	40,608	-0.01%
2021/09/27	259	47.95	351.5	47.87	47.50	-92.5	40,485	-0.23%	大買/大賣/
2021/09/24	220.5	46.90	133	46.72	47.40	87.5	40,029	0.22%	大買/大賣/
2021/09/23	265	47.22	256	47.27	45.30	9	39,699	0.02%	大買/大賣/
2021/09/22	191	45.25	175.7	45.32	45.00	15.4	39,650	0.04%	大買/大賣/
2021/09/17	465	44.91	470.3	44.94	44.60	-5.3	39,727	-0.01%	大買/大賣/
2021/09/16	918.1	44.24	936	44.29	43.70	-17.9	39,486	-0.05%	大買/大賣/
2021/09/15	37.3	41.92	28	41.71	41.65	9.3	39,011	0.02%
2021/09/14	7	43.19	8	43.62	43.00	-1	39,015	0.00%
2021/09/13	17	43.76	19	43.66	43.75	-2	38,950	-0.01%
2021/09/10	94	44.74	94.2	44.73	44.40	-0.2	38,865	0.00%
2021/09/09	6	42.57	25	42.12	43.05	-19	38,532	-0.05%
2021/09/08	121	42.73	128.2	42.93	42.65	-7.2	38,393	-0.02%	大買/大賣/
2021/09/07	69	42.13	70	41.85	41.95	-1	38,114	0.00%
2021/09/06	68	46.01	58	45.85	44.65	10	37,693	0.03%
2021/09/03	684	47.14	693	47.22	47.75	-9	37,222	-0.02%	大買/大賣/
2021/09/02	250	46.10	231	46.41	44.40	19	35,997	0.05%	大買/大賣/
2021/09/01	619	44.49	598	44.66	46.00	21	34,383	0.06%	大買/大賣/
2021/08/31	41	41.67	38	41.59	41.85	3	33,858	0.01%
2021/08/30	20.1	40.88	7	40.68	41.00	13.1	33,717	0.04%
2021/08/27	16	40.29	19	39.49	39.30	-3	33,513	-0.01%
2021/08/26	10	40.87	3	41.37	40.65	7	33,343	0.02%
2021/08/25	48	41.86	69	41.81	41.75	-21	33,178	-0.06%
2021/08/24	16	42.67	23	42.62	41.10	-7	33,030	-0.02%
2021/08/23	89	42.20	44	42.04	41.90	45	32,748	0.14%
2021/08/20	95	41.11	100	41.00	41.25	-5	32,606	-0.02%
2021/08/19	116.4	42.03	105	41.86	39.70	11.4	32,280	0.04%	大買/大賣/
2021/08/18	53.2	40.26	88	37.97	41.45	-34.8	31,676	-0.11%
2021/08/17	158.1	38.69	75.1	38.55	37.70	83.1	31,272	0.27%	大買/
2021/08/16	57	40.34	72	39.89	40.85	-15	30,935	-0.05%
2021/08/13	119.1	40.69	128	40.71	40.15	-9	30,465	-0.03%	大買/大賣/
2021/08/12	52	44.55	40	44.39	44.60	12	29,937	0.04%
2021/08/11	149	43.84	162	43.83	43.70	-13	29,652	-0.04%	大買/大賣/
2021/08/10	386	48.43	370	48.21	47.00	16	29,092	0.05%	大買/大賣/
2021/08/09	46.1	47.75	57	47.01	46.75	-11	28,531	-0.04%
2021/08/06	276.5	52.27	294	52.32	50.30	-17.5	27,954	-0.06%	大買/大賣/
2021/08/05	227	52.58	224.3	52.54	51.60	2.7	27,647	0.01%	大買/大賣/
2021/08/04	1,502.1	52.32	1,518	52.44	52.10	-16	27,390	-0.06%	大買/大賣/
2021/08/03	169.3	51.46	347.1	51.30	50.00	-177.9	26,617	-0.67%	大買/大賣/鉅額交易
2021/08/02	353.3	51.09	166	51.28	51.20	187.3	26,334	0.71%	大買/大賣/鉅額交易
2021/07/30	488	51.17	493	51.28	49.30	-5	25,659	-0.02%	大買/大賣/
2021/07/29	798	49.65	796	49.62	48.35	2	24,635	0.01%	大買/大賣/
2021/07/28	265	48.84	223	48.90	48.35	42	23,531	0.18%	大買/大賣/
2021/07/27	697	52.74	788	52.94	53.70	-91	22,725	-0.40%	大買/大賣/
2021/07/26	626	47.85	555.1	47.82	48.90	70.9	22,499	0.32%	大買/大賣/
2021/07/23	523.1	47.59	800	47.10	45.50	-276.9	21,927	-1.26%	大買/大賣/鉅額交易
2021/07/22	1,300	44.83	1,042.3	44.61	45.85	257.7	20,763	1.24%	大買/大賣/鉅額交易
2021/07/21	1,495.1	41.25	1,455.8	41.20	41.70	39.3	19,908	0.20%	大買/大賣/
2021/07/20	570	38.89	549	38.99	37.95	21	19,913	0.11%	大買/大賣/
2021/07/19	19.5	38.52	9	38.44	37.65	10.5	19,397	0.05%
2021/07/16	347	39.40	366	39.23	38.20	-19	19,134	-0.10%	大買/大賣/
2021/07/15	322	36.92	407	36.60	38.10	-85	18,300	-0.46%	大買/大賣/
2021/07/14	145	35.23	52	34.94	35.75	93	16,131	0.58%	大買/
2021/07/13	69	34.35	138	33.74	32.50	-69	15,611	-0.44%	大賣/
2021/07/12	73	35.11	107	35.11	33.40	-34	15,289	-0.22%	大賣/
2021/07/09	96	33.75	76	33.73	34.00	20	14,899	0.13%
2021/07/08	155	35.32	149	34.88	34.00	6	14,827	0.04%	大買/大賣/
2021/07/07	98	34.82	118	34.89	35.10	-20	14,547	-0.14%	大賣/
2021/07/06	1,765	34.94	2,211	33.99	34.70	-446	13,853	-3.22%	大買/大賣/鉅額交易
2021/07/05	763	31.61	337	31.56	31.90	426	12,818	3.32%	大買/大賣/鉅額交易
2021/07/02	5	27.91	9	28.69	29.00	-4	12,647	-0.03%
2021/07/01	24	28.80	6.1	28.26	28.30	17.9	12,890	0.14%
2021/06/30	7.1	28.60	2	28.70	28.90	5.1	12,945	0.04%
2021/06/29	49.3	29.48	156	29.59	28.60	-106.7	13,017	-0.82%	大賣/鉅額交易
2021/06/28	273	28.78	213.1	28.85	29.25	59.9	12,711	0.47%	大買/大賣/
2021/06/25	52	27.04	68	26.76	26.60	-16	12,251	-0.13%
2021/06/24	4	25.68	0	0.00	25.65	4	12,114	0.03%
2021/06/23	2	26.00	22.1	26.03	25.95	-20.1	12,149	-0.17%
2021/06/22	32	25.96	5	25.16	25.10	27	12,156	0.22%
2021/06/21	18	25.98	0	0.00	25.70	18	12,131	0.15%
2021/06/18	9	27.07	7	27.03	26.80	2	12,212	0.02%
2021/06/17	5	26.61	26	26.92	27.00	-21	12,184	-0.17%
2021/06/16	12	26.34	2	26.40	26.00	10	12,135	0.08%
2021/06/15	3	26.92	1	27.00	26.85	2	12,105	0.02%
2021/06/11	103	26.43	14	26.48	26.45	89	12,121	0.73%	大買/
2021/06/10	21	26.73	2	26.58	26.25	19	12,153	0.16%
2021/06/09	115	26.93	136	26.95	26.95	-21	12,165	-0.17%	大買/大賣/
2021/06/08	4	26.26	17	26.24	26.40	-13	11,988	-0.11%
2021/06/07	8	26.16	13	26.51	25.85	-5	11,947	-0.04%
2021/06/04	0	0.00	6	25.89	26.10	-6	11,855	-0.05%
2021/06/03	23	26.24	62	26.28	25.95	-39	11,841	-0.33%
2021/06/02	16	25.63	21	26.28	25.55	-5	11,831	-0.04%
2021/06/01	3	26.70	24	26.71	26.20	-21	11,793	-0.18%
2021/05/31	84	25.90	6	26.11	26.50	78	11,751	0.66%
2021/05/28	42	25.97	22	26.33	25.55	20	11,981	0.17%
2021/05/27	6	23.78	2	23.80	24.30	4	11,942	0.03%
2021/05/26	12	24.00	19	23.97	23.75	-7	11,945	-0.06%
2021/05/25	60	24.35	52	24.47	23.60	8	11,982	0.07%
2021/05/24	48	23.23	28	23.38	23.25	20	12,050	0.17%
2021/05/20	0	0.00	2	21.75	21.35	-2	12,096	-0.02%
2021/05/19	3	22.12	2	21.98	22.10	1	12,097	0.01%
2021/05/18	2	21.58	1	21.45	21.80	1	12,151	0.01%
2021/05/17	0	0.00	24	20.07	19.90	-24	12,151	-0.20%
2021/05/14	6	23.53	17	22.41	22.10	-11	12,055	-0.09%
2021/05/13	19	22.77	21	22.40	22.50	-2	11,986	-0.02%
2021/05/12	7	23.38	8	24.22	22.75	-1	11,919	-0.01%
2021/05/11	2	25.13	14	25.72	25.25	-12	11,737	-0.10%
2021/05/10	8	28.63	5	28.21	27.80	3	11,608	0.03%
2021/05/07	45	27.18	48	27.20	27.20	-3	11,453	-0.03%
2021/05/06	1	25.50	11	25.47	25.60	-10	11,383	-0.09%
2021/05/05	22	25.94	0	0.00	25.00	22	11,293	0.19%
2021/05/04	30	26.07	49	26.86	26.20	-19	11,135	-0.17%
2021/05/03	17	30.51	43.1	29.38	28.85	-26.1	10,869	-0.24%
2021/04/29	78	31.70	37	30.89	30.60	41	10,593	0.39%
2021/04/28	137.1	32.80	163.2	32.68	31.80	-26.1	10,243	-0.25%	大買/大賣/
2021/04/27	107.1	30.52	127.2	30.52	30.55	-20	9,693	-0.21%	大買/大賣/
2021/04/26	612	29.57	522	29.35	29.75	90	8,976	1.00%	大買/大賣/
2021/04/23	149	26.57	149	26.54	27.05	0	8,051	0.00%	大買/大賣/
2021/04/22	12	27.02	197	26.18	25.20	-185	7,897	-2.34%	大賣/鉅額交易
2021/04/21	145.3	26.85	131	27.09	26.75	14.3	7,743	0.18%	大買/大賣/
2021/04/20	47	25.82	17	25.71	25.65	30	7,542	0.40%
2021/04/19	9	24.86	55.8	24.80	24.90	-46.8	7,507	-0.62%
2021/04/16	3	24.95	5	25.70	24.90	-2	7,506	-0.03%
2021/04/15	1	24.80	1	25.00	25.20	0	7,505	0.00%
2021/04/14	95	24.57	136	24.47	24.65	-41	7,507	-0.55%	大賣/
2021/04/13	30	27.60	40	27.48	25.65	-10	7,429	-0.13%
2021/04/12	164	28.74	134	28.56	27.60	30	7,244	0.41%	大買/大賣/
2021/04/09	400	27.81	387	28.00	27.35	13	7,006	0.19%	大買/大賣/
2021/04/08	99	26.46	28	26.48	26.10	71	6,539	1.09%
2021/04/07	240	25.23	294	25.20	26.90	-54	6,411	-0.84%	大買/大賣/
2021/04/06	35	24.62	18	24.39	24.55	17	6,453	0.26%
2021/04/01	199	23.95	156	24.11	24.40	43	6,650	0.65%	大買/大賣/
2021/03/31	29	23.53	12	23.15	23.05	17	6,498	0.26%
2021/03/30	0	22.70	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.55	0	0.00	22.40	0	6,634	0.00%
2021/03/26	14	22.44	2	22.40	22.40	12	6,809	0.18%
2021/03/25	3	22.83	7	22.95	22.75	-4	6,999	-0.06%
2021/03/24	0	0.00	10	23.40	23.30	-10	7,068	-0.14%
2021/03/23	31	24.03	37.2	24.14	23.70	-6.2	7,298	-0.08%
2021/03/22	8	23.77	7	24.10	23.80	1	7,206	0.01%
2021/03/19	5	23.61	5	23.64	23.75	0	7,246	0.00%
2021/03/18	4	23.65	29	23.72	23.60	-25	7,317	-0.34%
2021/03/17	17	23.99	15	24.08	23.60	2	7,592	0.03%
2021/03/16	0	0.00	8.1	23.76	23.60	-8.1	7,732	-0.10%
2021/03/15	159.1	23.58	142	23.59	24.20	17.1	7,843	0.22%	大買/大賣/
2021/03/12	3	22.35	17	22.46	22.35	-14	8,293	-0.17%
2021/03/11	1	22.45	1	22.25	22.50	0	8,751	0.00%
2021/03/10	0	0.00	10	21.90	22.00	-10	8,925	-0.11%
2021/03/08	11	22.97	10	22.84	22.00	1	9,446	0.01%
2021/03/05	4	22.60	1	22.40	22.50	3	9,853	0.03%
2021/03/04	11	23.15	8	23.04	22.80	3	10,065	0.03%
2021/03/03	32	23.96	79	24.93	23.15	-47	10,324	-0.46%
2021/03/02	123	25.05	39	25.25	25.30	84	10,218	0.82%	大買/
2021/02/26	0	0.00	2	22.98	23.00	-2	10,230	-0.02%
2021/02/25	11	23.96	9	23.96	23.55	2	10,884	0.02%
2021/02/24	31	24.35	43	24.10	24.25	-12	10,966	-0.11%
2021/02/23	6	23.62	3	23.50	23.40	3	10,839	0.03%
2021/02/22	12	24.13	6	23.99	23.90	6	10,788	0.06%
2021/02/19	0	0.00	1	22.70	23.10	-1	10,673	-0.01%
2021/02/18	21	22.83	2	22.90	22.85	19	10,663	0.18%
2021/02/17	255	22.63	253	22.53	22.45	2	10,550	0.02%	大買/大賣/
2021/02/05	0	0.00	5	21.05	20.85	-5	10,475	-0.05%
2021/02/04	1	21.40	1	21.05	20.95	0	10,468	0.00%
2021/02/03	0	0.00	1	21.05	21.05	-1	10,451	-0.01%
2021/02/02	4	20.90	13	20.52	20.60	-9	10,454	-0.09%
2021/02/01	1.3	20.09	1	20.25	20.05	0.3	10,433	0.00%
2021/01/28	10	21.90	10	21.80	21.40	0	10,481	0.00%
2021/01/27	3	21.40	4	21.46	21.85	-1	10,410	-0.01%
2021/01/26	1	21.35	1	21.70	21.10	0	10,385	0.00%
2021/01/25	1	21.50	1	21.25	21.50	0	10,372	0.00%
2021/01/22	0	0.00	1	20.90	21.25	-1	10,346	-0.01%
2021/01/21	0	0.00	1	21.60	20.85	-1	10,308	-0.01%
2021/01/20	1	21.10	0	0.00	21.00	1	10,282	0.01%
2021/01/19	5	21.85	11	22.14	22.00	-6	10,310	-0.06%
2021/01/18	0	0.00	1	21.50	21.50	-1	10,283	-0.01%
2021/01/15	6	22.04	0	0.00	21.90	6	10,273	0.06%
2021/01/14	0	0.00	3	22.82	23.25	-3	10,208	-0.03%
2021/01/13	4	22.49	16	22.23	22.65	-12	10,221	-0.12%
2021/01/12	12	22.05	10	22.19	21.75	2	10,497	0.02%
2021/01/11	4	22.18	4	22.55	22.80	0	10,476	0.00%
2021/01/08	8	23.19	8	23.21	22.50	0	10,420	0.00%
2021/01/07	3	22.92	18	23.06	23.00	-15	10,327	-0.15%
2021/01/06	2	22.95	21	23.81	22.75	-19	10,263	-0.19%
2021/01/05	7	23.89	27.5	23.76	23.70	-20.5	10,140	-0.20%
2021/01/04	4.5	24.21	25	24.36	24.00	-20.5	10,074	-0.20%
2020/12/31	16	24.94	3	24.95	24.40	13	9,957	0.13%
2020/12/30	46	25.61	41	25.45	25.10	5	9,864	0.05%
2020/12/29	90	26.72	271	26.83	25.00	-181	9,700	-1.87%	大賣/鉅額交易
2020/12/28	581	26.14	384	26.15	27.10	197	9,191	2.14%	大買/大賣/鉅額交易
2020/12/25	9	24.95	14	25.02	24.65	-5	8,791	-0.06%
2020/12/24	160	25.33	253	25.15	24.60	-93	8,713	-1.07%	大買/大賣/
2020/12/23	124	24.23	15	24.10	24.35	109	8,513	1.28%	大買/鉅額交易
2020/12/22	127	25.03	131	25.22	23.55	-4	8,524	-0.05%	大買/大賣/
2020/12/21	248	25.13	244.5	25.11	24.55	3.5	8,407	0.04%	大買/大賣/
2020/12/18	125	24.62	139	24.58	24.25	-14	8,315	-0.17%	大買/大賣/
2020/12/17	588	24.34	587	24.39	23.60	1	8,165	0.01%	大買/大賣/
2020/12/16	10	23.00	1	22.95	22.95	9	7,958	0.11%
2020/12/15	3	23.27	0	0.00	22.75	3	7,936	0.04%
2020/12/14	10	24.13	5	24.07	23.85	5	7,872	0.06%
2020/12/11	58	24.67	51	24.75	24.30	7	7,860	0.09%
2020/12/10	30	23.28	23.5	23.58	23.50	6.5	7,593	0.09%
2020/12/09	6	24.68	4	24.43	24.65	2	7,409	0.03%
2020/12/08	62	25.17	372	25.46	25.30	-310	7,259	-4.27%	大賣/鉅額交易
2020/12/07	448	24.34	226	24.09	24.50	222	6,682	3.32%	大買/大賣/鉅額交易
2020/12/04	128	21.89	106	21.62	22.30	22	6,248	0.35%	大買/大賣/
2020/12/03	7	21.19	11	21.03	20.30	-4	6,111	-0.07%
2020/12/02	28	21.62	13	21.93	21.45	15	6,069	0.25%
2020/12/01	373	21.43	375	21.34	21.40	-2	6,135	-0.03%	大買/大賣/
2020/11/30	45	20.21	40	20.11	20.20	5	5,683	0.09%
2020/11/27	187	19.91	171	20.06	19.95	16	5,517	0.29%	大買/大賣/
2020/11/26	288	19.24	287	19.31	19.10	1	5,195	0.02%	大買/大賣/
2020/11/25	6.2	18.24	5	18.24	18.15	1.2	4,977	0.02%
2020/11/24	104	19.47	213	19.47	18.45	-109	4,843	-2.25%	大買/大賣/鉅額交易
2020/11/23	162	18.33	23	18.43	19.00	139	4,156	3.34%	大買/鉅額交易
2020/11/20	0	0.00	1	17.30	17.30	-1	3,988	-0.03%
2020/11/16	1	16.60	2	16.73	16.60	-1	4,140	-0.02%
2020/11/12	0	0.00	5	16.60	16.50	-5	4,158	-0.12%
2020/11/10	4	17.23	11	17.17	16.75	-7	4,182	-0.17%
2020/11/06	206	17.48	206	17.56	17.60	0	4,154	0.00%	大買/大賣/
2020/11/05	21	17.49	20	17.60	17.05	1	4,090	0.02%
2020/11/04	1	16.80	2	17.20	17.25	-1	4,071	-0.02%
2020/11/03	1	16.55	1	16.80	16.65	0	4,075	0.00%
2020/10/27	0	0.00	1	17.95	17.70	-1	4,427	-0.02%
2020/10/26	0	0.00	10	18.93	18.95	-10	4,387	-0.23%
2020/10/23	13	19.14	17	19.26	18.90	-4	4,402	-0.09%
2020/10/21	42	19.32	37	19.42	19.00	5	4,391	0.11%
2020/10/20	265	20.25	385	20.20	19.85	-120	4,334	-2.77%	大買/大賣/鉅額交易
2020/10/19	194	18.71	64.5	18.63	19.05	129.5	4,077	3.18%	大買/鉅額交易
2020/10/16	18	17.83	18	17.79	17.35	0	4,197	0.00%
2020/10/15	0	0.00	4	17.65	17.55	-4	4,225	-0.09%
2020/10/14	6	17.70	2	17.85	17.65	4	4,353	0.09%
2020/10/13	0	0.00	1	17.10	17.05	-1	4,797	-0.02%
2020/10/07	6	18.03	6	17.92	17.50	0	5,256	0.00%
2020/10/05	1	16.80	6	16.57	16.65	-5	5,479	-0.09%
2020/09/30	15	16.51	15	16.47	16.45	0	5,467	0.00%
2020/09/29	3	16.20	0	0.00	15.55	3	5,449	0.06%
2020/09/28	1	17.40	0	0.00	17.05	1	5,473	0.02%
2020/09/16	0	0.00	7	9.51	9.41	-7	5,542	-0.13%
2020/09/15	11	9.72	12	9.74	9.69	-1	5,444	-0.02%
2020/09/14	62	10.00	50	10.06	10.15	12	5,374	0.22%
2020/09/11	1	9.45	16	9.50	9.50	-15	5,211	-0.29%
2020/09/10	7	9.96	3	9.88	9.80	4	5,174	0.08%
2020/09/09	1	9.90	0	0.00	9.99	1	5,154	0.02%
2020/09/08	1	10.05	14	10.05	9.98	-13	5,201	-0.25%
2020/09/07	6	10.20	0	0.00	10.05	6	5,180	0.12%
2020/09/04	0	0.00	10	10.09	10.25	-10	5,126	-0.20%
2020/09/03	10	10.30	30	10.28	10.25	-20	5,135	-0.39%
2020/09/02	30	10.42	0	0.00	10.15	30	5,144	0.58%
2020/09/01	0	0.00	2	10.10	10.05	-2	5,150	-0.04%
2020/08/31	53	10.48	50	10.10	10.05	3	5,140	0.06%
2020/08/27	1	10.60	11	10.46	10.25	-10	5,453	-0.18%
2020/08/26	35	11.41	737	12.36	10.60	-702	5,289	-13.27%	大賣/鉅額交易
2020/08/25	499	11.30	5	11.30	11.30	494	4,870	10.14%	大買/鉅額交易
2020/08/24	233	10.28	3	10.15	10.30	230	4,826	4.77%	大買/鉅額交易
2020/08/21	0	0.00	17	9.27	9.38	-17	4,749	-0.36%
2020/08/20	11	9.45	1	9.00	9.22	10	4,736	0.21%
2020/08/19	0	0.00	6	9.93	9.94	-6	4,687	-0.13%
2020/08/17	0	0.00	1	9.92	9.94	-1	4,654	-0.02%
2020/08/14	2	9.71	0	0.00	9.80	2	4,642	0.04%
2020/08/12	13	9.94	209	10.05	10.10	-196	4,617	-4.24%	大賣/鉅額交易
2020/08/11	209	10.19	3	9.70	10.40	206	4,521	4.56%	大買/鉅額交易
2020/08/10	0	0.00	8	9.60	9.46	-8	4,401	-0.18%
2020/08/04	0	0.00	3	9.79	9.77	-3	4,363	-0.07%
2020/08/03	0	0.00	4	9.76	9.77	-4	4,362	-0.09%
2020/07/31	1	9.97	0	0.00	9.97	1	4,350	0.02%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	2	9.96	7	9.84	9.82	-5	4,343	-0.12%
2020/07/28	0	0.00	9	9.82	9.51	-9	4,339	-0.21%
2020/07/24	8	10.65	10	10.70	10.45	-2	4,274	-0.05%
2020/07/23	10	10.95	10	11.02	11.05	0	4,198	0.00%
2020/07/22	9	10.90	58	10.62	11.00	-49	4,048	-1.21%
2020/07/21	67	10.40	17	10.07	10.60	50	3,991	1.25%
2020/07/20	8	9.30	22	9.88	10.10	-14	3,962	-0.35%
2020/07/17	22	10.35	26	10.34	9.95	-4	3,936	-0.10%
2020/07/16	21	10.32	9	10.34	10.35	12	3,912	0.31%
2020/07/15	8	10.17	11	10.79	10.25	-3	3,905	-0.08%
2020/07/14	21	10.65	14	10.60	10.60	7	3,919	0.18%
2020/07/13	27	10.70	19	10.12	11.45	8	3,884	0.21%
2020/07/10	1	10.65	20	10.65	10.65	-19	3,708	-0.51%
2020/07/09	35	11.85	13	11.88	11.80	22	3,645	0.60%
2020/07/08	59	13.32	32	13.11	13.10	27	3,509	0.77%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	9	11.21	50	10.85	11.40	-41	3,002	-1.37%
2020/07/03	85	10.29	14	10.37	10.40	71	2,902	2.45%
2020/07/02	4	9.23	8	9.45	9.47	-4	2,592	-0.15%
2020/07/01	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2020/06/30	3	7.89	0	0.00	7.83	3	2,297	0.13%
2020/06/24	0	0.00	66	8.18	7.96	-66	2,243	-2.94%
2020/06/23	67	8.13	14	8.30	8.37	53	2,162	2.45%
2020/06/22	0	0.00	6	7.63	7.61	-6	2,067	-0.29%
2020/06/19	6	7.86	17	7.81	7.73	-11	2,072	-0.53%
2020/06/18	5.6	7.84	0	0.00	7.84	5.6	2,045	0.27%
2020/06/17	13	7.97	0	0.00	7.89	13	2,033	0.64%
2020/06/15	0	0.00	1	8.10	8.10	-1	1,981	-0.05%
2020/06/12	0	0.00	1	7.29	7.40	-1	1,893	-0.05%
2020/06/11	1	7.59	10	7.53	7.50	-9	1,869	-0.48%
2020/06/10	1	8.01	0	0.00	7.90	1	1,823	0.05%
2020/06/09	1	8.20	35	8.35	8.20	-34	1,772	-1.92%
2020/06/08	30	8.21	6	8.20	8.37	24	1,724	1.39%
2020/06/05	4	7.88	5	8.04	8.04	-1	1,673	-0.06%
2020/06/04	14	8.12	16	8.25	8.19	-2	1,633	-0.12%
2020/06/03	48	8.15	9	8.25	8.25	39	1,531	2.55%
2020/05/29	4	6.15	5	6.20	6.20	-1	1,234	-0.08%
2020/05/28	0	0.00	4	6.22	6.15	-4	1,262	-0.32%
2020/05/27	5	6.10	0	0.00	6.08	5	1,300	0.38%
2020/05/25	0	0.00	12	6.03	6.10	-12	1,449	-0.83%
2020/05/19	0	0.00	15	6.17	6.17	-15	1,474	-1.02%
2020/05/15	9	6.29	0	0.00	6.22	9	1,454	0.62%
2020/04/21	1	6.19	2	6.23	6.10	-1	1,293	-0.08%
2020/04/17	2	6.78	0	0.00	6.53	2	1,265	0.16%
2020/04/10	0	0.00	4	5.64	5.64	-4	1,146	-0.35%
2020/04/08	16	5.40	12	5.17	5.58	4	1,136	0.35%
2020/03/23	0	0.00	7	4.20	4.15	-7	1,399	-0.50%
2020/03/17	0	0.00	4	4.68	4.64	-4	1,449	-0.28%
2020/03/13	0.2	5.08	0	0.00	5.08	0.2	1,502	0.01%
2020/03/12	8.2	5.75	0	0.00	5.55	8.2	1,487	0.55%
2020/03/11	0	0.00	2	6.02	6.00	-2	1,485	-0.13%
2020/03/10	6	5.99	10	5.48	6.25	-4	1,484	-0.27%
2020/03/09	0	0.00	10	5.90	5.74	-10	1,484	-0.67%
2020/03/06	0	6.32	5	6.42	6.35	-5	1,459	-0.34%
2020/03/04	2	6.52	0	0.00	6.57	2	1,436	0.14%
2020/03/03	3	6.85	0	0.00	6.75	3	1,419	0.21%
2020/03/02	5	6.59	1	6.63	6.70	4	1,393	0.29%
2020/02/27	10	6.98	20	7.05	7.06	-10	1,355	-0.74%
2020/02/25	10	8.28	0	0.00	8.28	10	1,221	0.82%
2020/02/14	0	0.00	4	9.22	9.21	-4	1,172	-0.34%
2020/02/11	4	9.16	0	0.00	9.14	4	1,176	0.34%
2020/02/04	5	9.22	0	0.00	9.20	5	1,184	0.42%
2020/01/31	1	9.00	0	0.00	9.31	1	1,172	0.09%
2020/01/30	1	9.23	1	9.56	9.27	0	1,172	0.00%
2020/01/09	10	10.45	0	0.00	10.35	10	1,190	0.84%
2020/01/08	1	10.25	5	10.30	10.30	-4	1,190	-0.34%
2020/01/07	0	0.00	8	10.35	10.45	-8	1,195	-0.67%
2020/01/06	2	10.50	0	0.00	10.50	2	1,187	0.17%
2020/01/02	5	10.95	50	10.90	10.85	-45	1,163	-3.87%
2019/12/30	8	11.00	4	11.00	10.90	4	1,141	0.35%
2019/12/25	0	0.00	3	10.70	10.55	-3	1,041	-0.29%
2019/12/20	13	10.88	124	10.96	10.85	-111	992	-11.18%	大賣/鉅額交易
2019/12/19	5	10.55	78	10.65	10.65	-73	869	-8.40%
2019/12/18	30	10.26	4	10.21	10.45	26	815	3.19%
2019/12/17	18	10.39	127	10.46	10.40	-109	782	-13.94%	大賣/鉅額交易
2019/12/16	2	9.81	0	0.00	9.87	2	721	0.28%
2019/12/13	3	9.82	0	0.00	9.80	3	714	0.42%
2019/12/12	5	9.88	5	9.92	9.87	0	710	0.00%
2019/12/11	77	9.94	2	9.88	9.97	75	702	10.67%
2019/12/10	165	9.74	0	0.00	9.88	165	679	24.28%	大買/鉅額交易
2019/12/09	25	9.46	0	0.00	9.47	25	639	3.91%
2019/12/02	2	9.26	0	0.00	9.21	2	641	0.31%
2019/11/21	2	9.07	0	0.00	9.07	2	592	0.34%
2019/11/07	1	9.41	0	0.00	9.42	1	580	0.17%
2019/11/06	2	9.42	1	9.41	9.40	1	578	0.17%
2019/11/01	1	9.43	0	0.00	9.40	1	583	0.17%
2019/10/24	10	9.97	0	0.00	9.93	10	565	1.77%
2019/10/15	0.5	10.15	0	0.00	10.15	0.5	716	0.07%
2019/09/10	0	0.00	5	10.70	10.70	-5	851	-0.59%
2019/08/26	59	10.40	0	0.00	10.60	59	1,027	5.74%
2019/08/12	30	10.40	0	0.00	10.50	30	1,312	2.29%
2019/08/02	0	0.00	55	11.00	10.95	-55	1,298	-4.24%
2019/07/26	0	0.00	8	11.40	11.55	-8	1,278	-0.63%
2019/07/25	0	0.00	54	11.67	11.80	-54	1,249	-4.32%
2019/07/24	50	11.53	52	11.60	11.60	-2	1,163	-0.17%
2019/07/22	0	0.00	27	11.36	11.20	-27	1,125	-2.40%
2019/07/19	27	11.20	0	0.00	11.35	27	1,120	2.41%
2019/07/16	0	0.00	2	11.35	11.15	-2	1,077	-0.19%
2019/07/15	2	11.50	3	11.35	11.40	-1	1,077	-0.09%
2019/07/08	1	11.00	0	0.00	11.00	1	1,082	0.09%
2019/07/04	1	11.00	0	0.00	10.95	1	1,095	0.09%
2019/07/02	0	0.00	5	10.95	11.00	-5	1,097	-0.46%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/28	2	11.15	157	11.19	11.10	-155	1,084	-14.29%	大賣/鉅額交易
2019/06/24	10	10.55	0	0.00	10.55	10	1,063	0.94%
2019/06/18	0	0.00	1	10.40	10.40	-1	1,067	-0.09%
2019/06/17	22	10.50	0	0.00	10.40	22	1,065	2.07%
2019/06/14	0	0.00	1	10.65	10.50	-1	1,063	-0.09%
2019/06/13	1	10.70	100	10.70	10.70	-99	1,063	-9.31%
2019/06/12	0	0.00	0.9	10.80	10.90	-0.9	1,067	-0.08%
2019/06/11	1	10.90	0	0.00	10.80	1	1,067	0.09%
2019/06/10	201	11.59	22	11.48	11.35	179	1,041	17.18%	大買/鉅額交易
2019/06/04	5	11.55	20	11.60	11.50	-15	1,014	-1.48%
2019/06/03	77	11.72	3	11.70	11.85	74	996	7.42%
2019/05/30	1	10.40	0	0.00	10.45	1	889	0.11%
2019/05/28	0	0.00	15	10.58	10.60	-15	896	-1.67%
2019/05/27	5	10.80	0	0.00	10.70	5	896	0.56%
2019/05/23	25	11.13	27	11.13	11.05	-2	991	-0.20%
2019/05/22	0	0.00	88	11.00	11.00	-88	908	-9.68%
2019/05/21	0	0.00	40	10.00	10.00	-40	811	-4.93%
2019/05/20	1	8.78	0	0.00	9.13	1	798	0.13%
2019/05/17	2	8.88	0	0.00	8.85	2	797	0.25%
2019/05/16	4	8.99	0	0.00	8.98	4	805	0.50%
2019/05/15	1	9.02	0	0.00	9.10	1	817	0.12%
2019/05/14	5	8.81	0	0.00	9.14	5	819	0.61%
2019/05/13	17	9.12	0	0.00	9.06	17	817	2.08%
2019/05/10	98	9.23	0	0.00	9.23	98	814	12.03%
2019/05/03	0	0.00	10	9.98	9.93	-10	785	-1.27%
2019/04/29	0	0.00	2	9.87	9.80	-2	785	-0.25%
2019/04/19	0	0.00	2	10.20	10.20	-2	757	-0.26%
2019/04/18	1	10.35	20	10.28	10.15	-19	744	-2.55%
2019/04/17	1	10.60	1	10.30	10.60	0	731	0.00%
2019/04/11	0	0.00	6	10.05	10.05	-6	681	-0.88%
2019/04/10	11	10.06	0	0.00	10.05	11	678	1.62%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	5	10.10	5	10.10	10.15	0	666	0.00%
2019/04/03	3	10.10	0	0.00	10.10	3	661	0.45%
2019/03/29	2	10.05	0	0.00	10.10	2	641	0.31%
2019/03/27	5	10.20	0	0.00	10.20	5	688	0.73%
2019/03/26	9	10.17	0	0.00	10.25	9	723	1.24%
2019/03/25	6	10.20	0	0.00	10.25	6	738	0.81%
2019/03/21	0	0.00	2	10.45	10.50	-2	774	-0.26%
2019/03/19	0	0.00	1	10.65	10.65	-1	777	-0.13%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/11	0	0.00	1	10.90	11.10	-1	762	-0.13%
2019/03/08	1	10.65	1	10.75	10.80	0	765	0.00%
2019/03/06	1	11.10	0	0.00	11.00	1	764	0.13%
2019/03/04	0	0.00	3	10.85	10.80	-3	746	-0.40%
2019/02/27	0	0.00	3.3	10.94	11.00	-3.3	736	-0.45%
2019/02/26	3	11.08	0	0.00	11.05	3	724	0.41%
2019/02/25	3	11.12	0	0.00	11.00	3	706	0.42%
2019/02/22	25	11.39	26	11.45	11.40	-1	666	-0.15%
2019/02/12	0	0.00	10	9.20	9.13	-10	491	-2.04%
2019/01/10	0	0.00	10	9.60	9.53	-10	546	-1.83%
2019/01/09	6	9.58	0	0.00	9.58	6	549	1.09%
2019/01/08	8	9.50	0	0.00	9.52	8	550	1.45%
2018/12/26	10	10.00	0	0.00	9.90	10	578	1.73%
2018/12/22	0	0.00	10	10.10	10.10	-10	574	-1.74%
2018/12/21	10	10.15	78	10.11	10.10	-68	574	-11.84%
2018/12/20	20	10.50	15	10.38	10.40	5	546	0.92%
2018/12/19	0	0.00	8	10.30	10.80	-8	523	-1.53%
2018/12/17	12	10.08	65	10.25	10.40	-53	484	-10.94%
2018/12/14	72	9.78	0	0.00	10.00	72	459	15.67%
2018/12/13	20	9.33	4	9.55	9.58	16	441	3.62%
2018/12/12	35	8.97	0	0.00	9.05	35	433	8.07%
2018/12/05	2	9.15	0	0.00	9.20	2	458	0.44%
2018/11/29	0	0.00	1	9.51	9.37	-1	488	-0.20%
2018/11/28	1	9.04	0	0.00	9.35	1	485	0.21%
2018/11/06	1	8.86	0	0.00	8.80	1	618	0.16%
2018/10/24	16	8.81	0	0.00	8.81	16	766	2.09%
2018/10/23	16	9.32	0	0.00	9.22	16	754	2.12%
2018/10/19	0	0.00	3	9.33	9.30	-3	766	-0.39%
2018/10/15	0	9.85	0	0.00	9.85	0	807	0.00%
2018/10/12	0	10.00	0	0.00	9.90	0	823	0.00%
2018/10/09	2	10.80	0	0.00	10.75	2	861	0.23%
2018/10/05	2	10.90	0	0.00	10.80	2	1,014	0.20%
2018/10/03	2	11.35	0	0.00	11.30	2	1,012	0.20%
2018/09/21	1	11.65	0	0.00	11.65	1	1,067	0.09%
2018/09/18	0.5	11.20	0	0.00	11.30	0.5	1,078	0.05%
2018/09/17	3	11.40	0	0.00	11.35	3	1,100	0.27%
2018/09/14	0	0.00	31	11.40	11.50	-31	1,112	-2.79%
2018/09/13	30	11.40	0	0.00	11.40	30	1,115	2.69%
2018/09/12	5	11.30	0	0.00	11.30	5	1,123	0.45%
2018/09/10	59	11.68	0	0.00	11.60	59	1,190	4.96%
2018/09/07	1	12.55	0	0.00	12.35	1	1,221	0.08%
2018/09/03	50	12.25	0	0.00	12.20	50	1,302	3.84%
2018/08/30	10	12.30	0	0.00	12.35	10	1,371	0.73%
2018/08/15	1	12.20	0	0.00	12.30	1	2,602	0.04%
2018/08/06	1	13.80	0	0.00	13.85	1	2,600	0.04%
2018/08/02	0	0.00	2	14.15	13.90	-2	2,625	-0.08%
2018/08/01	1	13.40	0	0.00	14.35	1	2,596	0.04%
2018/07/27	0	0.00	0	13.60	13.70	0	2,554	0.00%
2018/07/25	1	13.95	0	0.00	13.95	1	2,543	0.04%
2018/07/19	0	0.00	1	13.90	13.90	-1	2,515	-0.04%
2018/07/18	0	0.00	1	14.00	14.05	-1	2,508	-0.04%
2018/07/16	1	14.65	15	14.70	14.60	-14	2,467	-0.57%
2018/07/11	30	12.20	0	0.00	12.20	30	2,330	1.29%
2018/07/06	0	0.00	10	12.05	12.30	-10	2,349	-0.43%
2018/07/05	10	12.35	6	12.40	12.35	4	2,339	0.17%
2018/07/03	30	12.95	0	0.00	12.90	30	2,339	1.28%
2018/06/27	10	13.20	0	0.00	13.15	10	2,352	0.43%
2018/06/25	0	0.00	48	13.13	13.10	-48	2,345	-2.05%
2018/06/21	0	0.00	1	13.70	13.60	-1	2,346	-0.04%
2018/06/20	5	13.55	0	0.00	13.60	5	2,352	0.21%
2018/06/19	0	0.00	21	14.65	14.30	-21	2,312	-0.91%
2018/06/15	21	14.75	0	0.00	14.80	21	2,293	0.92%
2018/06/11	0	0.00	2	14.50	14.10	-2	2,217	-0.09%
2018/06/08	10	14.65	0	0.00	14.60	10	2,191	0.46%
2018/06/07	2	14.98	0	0.00	14.80	2	2,186	0.09%
2018/06/06	1	14.80	2	14.80	15.10	-1	2,157	-0.05%
2018/06/04	21	14.76	15	14.85	14.70	6	2,062	0.29%
2018/06/01	22	14.35	1	14.15	14.30	21	2,029	1.03%
2018/05/31	2	14.85	0	0.00	14.70	2	1,961	0.10%
2018/05/30	53	15.08	4	15.25	15.35	49	1,847	2.65%
2018/05/29	13	14.98	128	15.04	15.70	-115	1,679	-6.85%	大賣/鉅額交易
2018/05/28	1	14.00	41	13.16	14.30	-40	1,306	-3.06%
2018/05/25	134	12.91	2	13.40	13.05	132	1,166	11.32%	大買/鉅額交易
2018/05/23	50	12.35	1	12.20	12.30	49	1,086	4.51%
2018/05/22	6	11.90	0	0.00	12.65	6	1,056	0.57%
2018/05/09	1	11.05	0	0.00	11.55	1	1,135	0.09%
2018/04/30	2	10.85	0	0.00	10.90	2	1,382	0.14%
2018/04/27	1	10.75	0	0.00	10.75	1	1,489	0.07%
2018/04/25	2	10.85	0	0.00	10.85	2	1,607	0.12%
2018/04/18	0	0.00	1	11.45	11.65	-1	1,756	-0.06%
2018/04/16	5	11.80	0	0.00	11.80	5	1,784	0.28%
2018/04/10	0	0.00	0	11.70	11.80	0	2,199	0.00%
2018/04/09	2	11.93	0	0.00	11.80	2	2,226	0.09%
2018/04/02	1	11.90	0	0.00	11.90	1	2,296	0.04%
2018/03/31	5	11.80	0	0.00	11.75	5	2,398	0.21%
2018/03/27	0	0.00	1	12.60	12.35	-1	2,841	-0.04%
2018/03/26	0	0.00	10	12.40	12.45	-10	2,836	-0.35%
2018/03/23	1	12.60	0	0.00	12.40	1	2,838	0.04%
2018/03/22	10	13.00	0	0.00	12.90	10	2,825	0.35%
2018/03/20	0	0.00	5	12.85	12.95	-5	2,832	-0.18%
2018/03/19	1	13.00	3	13.05	12.95	-2	2,843	-0.07%
2018/03/16	13	12.95	0	0.00	12.90	13	2,854	0.46%
2018/03/12	1	13.00	0	0.00	12.80	1	2,938	0.03%
2018/03/07	20	13.00	0	0.00	12.90	20	3,024	0.66%
2018/03/05	0	0.00	1.3	13.32	13.05	-1.3	3,113	-0.04%
2018/03/02	0	0.00	2	13.20	13.20	-2	3,304	-0.06%
2018/03/01	0	0.00	5	13.35	13.35	-5	3,324	-0.15%
2018/02/27	0	0.00	1	13.70	13.45	-1	3,354	-0.03%
2018/02/23	0	0.00	1	13.75	13.75	-1	3,459	-0.03%
2018/02/22	5	13.75	0	13.80	13.70	5	3,524	0.14%
2018/02/12	2	13.30	30	13.25	13.20	-28	3,570	-0.78%
2018/02/09	0	0.00	10	13.21	13.35	-10	3,575	-0.28%
2018/02/08	5	13.75	0	0.00	13.65	5	3,582	0.14%
2018/02/07	0	0.00	35	14.09	13.95	-35	3,590	-0.97%
2018/02/05	0	0.00	12	14.95	14.95	-12	3,698	-0.32%
2018/02/01	5	15.72	8	15.50	15.55	-3	3,837	-0.08%
2018/01/31	0	0.00	3	15.70	15.55	-3	3,861	-0.08%
2018/01/30	8	15.69	44	15.82	15.70	-36	3,919	-0.92%
2018/01/29	44	15.95	15	16.02	16.15	29	3,953	0.73%
2018/01/26	10	15.85	4	15.79	15.55	6	3,923	0.15%
2018/01/25	0	0.00	7	15.35	15.30	-7	3,954	-0.18%
2018/01/24	10	15.50	5	15.50	15.45	5	4,103	0.12%
2018/01/23	4	15.98	6	16.03	15.85	-2	4,214	-0.05%
2018/01/22	1	14.90	2	15.73	15.90	-1	4,257	-0.02%
2018/01/17	0	0.00	4	15.73	15.75	-4	4,940	-0.08%
2018/01/16	10	15.58	3	16.17	15.95	7	4,929	0.14%
2018/01/15	0	0.00	15	15.44	15.40	-15	4,882	-0.31%
2018/01/11	15	15.52	0	0.00	15.40	15	5,006	0.30%
2018/01/10	2	15.25	3	15.15	15.15	-1	5,052	-0.02%
2018/01/08	6	15.65	2	15.73	15.50	4	5,334	0.07%
2018/01/05	16	16.34	42.4	16.40	16.10	-26.4	5,345	-0.49%
2018/01/04	70	16.31	2	16.35	16.80	68	5,258	1.29%
2018/01/03	6	15.47	0	0.00	15.50	6	5,045	0.12%
2018/01/02	0	0.00	1	15.55	15.45	-1	5,017	-0.02%