鈺創 (5351)-元大-竹科券商分點個股進出

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

鈺創

(5351)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	0	0.00	1	49.80	50.90	-1	5,927	-0.02%
2024/05/20	305	50.84	305	50.36	49.45	0	5,953	0.00%	大買/大賣/
2024/05/17	8	50.01	3	49.87	49.85	5	6,073	0.08%
2024/05/16	110	50.85	145.3	51.21	50.90	-35.3	5,997	-0.59%	大買/大賣/
2024/05/15	22	47.75	1	47.75	47.75	21	5,717	0.37%
2024/05/14	1	46.55	2	47.60	47.75	-1	5,735	-0.02%
2024/05/13	1	45.45	1	45.15	45.60	0	5,841	0.00%
2024/05/10	10	45.14	10	44.44	45.35	0	5,894	0.00%
2024/05/09	15	45.55	43	45.42	44.50	-28	5,900	-0.48%
2024/05/08	3	47.85	3	48.00	48.05	0	5,798	0.00%
2024/05/07	4	48.44	0	0.00	48.00	4	5,832	0.07%
2024/05/06	2	48.70	3.4	48.26	48.30	-1.4	5,826	-0.02%
2024/05/03	1.2	48.09	1	48.55	47.60	0.2	5,841	0.00%
2024/05/02	8	47.90	4	48.01	47.80	4	5,913	0.07%
2024/04/30	1.3	48.04	1	47.80	47.90	0.3	5,986	0.01%
2024/04/29	1	48.20	3	48.25	48.55	-2	6,094	-0.03%
2024/04/26	1.2	47.56	3	47.57	47.45	-1.8	6,198	-0.03%
2024/04/25	0.3	47.80	3	47.55	47.55	-2.7	6,268	-0.04%
2024/04/24	24.1	48.92	18.3	49.18	48.20	5.7	6,378	0.09%
2024/04/23	22.9	47.12	4	47.41	47.00	18.9	6,497	0.29%
2024/04/22	0	0.00	1	47.05	44.05	-1	6,937	-0.01%
2024/04/19	6	45.83	3	46.03	45.50	3	7,481	0.04%
2024/04/18	5	48.07	3	48.22	48.20	2	7,501	0.03%
2024/04/17	9	48.37	0	0.00	48.50	9	7,725	0.12%
2024/04/16	10	48.33	5	48.70	47.60	5	7,773	0.06%
2024/04/15	15	51.14	12	51.00	50.20	3	7,719	0.04%
2024/04/12	41	53.70	28.2	54.62	53.00	12.8	7,663	0.17%
2024/04/11	22	52.44	1	52.90	52.40	21	7,305	0.29%
2024/04/10	39	53.15	17	53.78	52.50	22	7,296	0.30%
2024/04/08	35	51.97	1	52.00	51.80	34	7,232	0.47%
2024/04/03	14	52.54	2	52.35	52.10	12	7,337	0.16%
2024/04/02	12	52.80	21	53.00	52.80	-9	7,671	-0.12%
2024/04/01	30	52.84	13	52.71	52.90	17	7,783	0.22%
2024/03/29	0	0.00	2	52.10	50.80	-2	7,734	-0.03%
2024/03/28	2	51.00	6	51.20	50.90	-4	7,748	-0.05%
2024/03/27	23	52.29	10	52.05	52.00	13	7,800	0.17%
2024/03/26	1	51.80	5.3	52.14	52.00	-4.3	7,791	-0.06%
2024/03/25	0	0.00	4.3	51.34	51.70	-4.3	7,732	-0.05%
2024/03/22	4	50.65	7	51.19	50.40	-3	7,963	-0.04%
2024/03/21	14	50.41	19	50.12	50.50	-5	8,142	-0.06%
2024/03/20	106	50.37	101	49.63	50.20	5	8,284	0.06%	大買/大賣/
2024/03/18	0	0.00	3	48.57	48.60	-3	8,724	-0.03%
2024/03/15	4	49.15	7	48.54	48.45	-3	8,966	-0.03%
2024/03/14	3	48.87	13	48.74	49.35	-10	9,565	-0.10%
2024/03/13	7	49.96	7	49.27	49.05	0	10,178	0.00%
2024/03/11	5	50.47	4.1	50.41	51.00	0.9	10,345	0.01%
2024/03/08	5	49.30	5	48.65	49.00	0	10,442	0.00%
2024/03/07	4	50.19	28.6	49.93	49.50	-24.6	10,625	-0.23%
2024/03/06	3	50.97	8	50.73	50.60	-5	10,930	-0.05%
2024/03/05	7	52.00	2	51.60	51.40	5	11,163	0.04%
2024/03/04	8.5	53.75	5	53.90	52.70	3.5	11,588	0.03%
2024/03/01	4	53.78	6	53.75	52.80	-2	12,189	-0.02%
2024/02/29	13.5	53.76	10	54.05	53.80	3.5	12,476	0.03%
2024/02/27	15	54.04	22	54.29	54.00	-7	13,345	-0.05%
2024/02/26	12	52.04	22.5	52.41	53.50	-10.5	14,202	-0.07%
2024/02/23	0	0.00	16.2	52.75	51.30	-16.2	14,639	-0.11%
2024/02/22	11	52.93	14	52.56	52.10	-3	15,525	-0.02%
2024/02/21	7.3	52.51	0	0.00	52.30	7.3	15,791	0.05%
2024/02/20	36	53.21	26	53.20	52.60	10	15,766	0.06%
2024/02/19	26	50.92	1	51.20	51.30	25	15,552	0.16%
2024/02/16	32	50.79	5	49.88	50.80	27	15,717	0.17%
2024/02/15	7	48.51	1	48.55	48.55	6	15,673	0.04%
2024/02/05	15	48.51	6	48.18	48.00	9	15,706	0.06%
2024/02/02	2	50.50	4.2	50.74	50.30	-2.2	15,581	-0.01%
2024/02/01	8	51.05	0	0.00	50.80	8	15,532	0.05%
2024/01/31	16	51.41	9	51.27	51.20	7	15,580	0.04%
2024/01/30	2	51.70	0	0.00	51.30	2	15,725	0.01%
2024/01/29	13	51.79	1	51.80	51.90	12	15,783	0.08%
2024/01/25	1.4	51.76	0	0.00	51.50	1.4	15,778	0.01%
2024/01/24	4	52.88	0	0.00	52.60	4	15,725	0.03%
2024/01/23	3	53.87	3	54.13	53.70	0	15,682	0.00%
2024/01/22	3	53.67	0	0.00	54.20	3	15,614	0.02%
2024/01/19	6	52.85	18	53.08	52.20	-12	15,520	-0.08%
2024/01/18	14	52.42	1	53.10	52.40	13	15,507	0.08%
2024/01/17	0	0.00	50	53.50	53.50	-50	15,608	-0.32%
2024/01/16	59.3	55.50	61	55.45	54.30	-1.8	15,416	-0.01%
2024/01/15	70	56.26	70.5	55.66	57.20	-0.5	14,896	0.00%
2024/01/12	21	53.16	1	53.40	52.90	20	14,331	0.14%
2024/01/11	20	53.35	20	53.23	53.20	0	14,254	0.00%
2024/01/10	7	51.69	15	52.26	52.00	-8	14,077	-0.06%
2024/01/09	2	51.80	1	50.70	51.20	1	14,025	0.01%
2024/01/08	6	52.10	6	52.45	51.60	0	13,983	0.00%
2024/01/05	2	51.70	8	51.34	51.70	-6	13,948	-0.04%
2024/01/04	1	50.80	0	0.00	50.60	1	13,983	0.01%
2024/01/03	3	51.93	13	51.68	51.20	-10	14,039	-0.07%
2024/01/02	20	52.72	4.3	53.36	52.50	15.7	14,051	0.11%
2023/12/29	5	53.82	25	53.92	54.00	-20	13,970	-0.14%
2023/12/28	43	53.76	35.7	54.01	53.80	7.3	13,852	0.05%
2023/12/27	30	52.58	24	52.87	53.20	6	13,525	0.04%
2023/12/26	6	51.88	2	52.40	51.60	4	13,390	0.03%
2023/12/22	6	51.88	4	51.53	51.10	2	13,230	0.02%
2023/12/21	3	50.33	5	50.54	50.70	-2	13,182	-0.02%
2023/12/20	3.3	51.56	1	51.40	51.00	2.3	13,115	0.02%
2023/12/19	8	51.24	5	51.12	51.00	3	13,050	0.02%
2023/12/18	11	53.55	2.1	53.55	53.50	8.9	12,753	0.07%
2023/12/15	3	53.50	5.1	52.54	52.50	-2.1	12,512	-0.02%
2023/12/14	18.1	54.85	28.1	54.77	53.20	-10	12,311	-0.08%
2023/12/13	2	53.30	4	53.33	53.60	-2	11,917	-0.02%
2023/12/12	12	54.13	9	53.42	53.30	3	11,899	0.03%
2023/12/11	70	54.78	61.2	54.71	53.90	8.8	11,702	0.08%
2023/12/08	20	53.63	13.1	53.41	53.80	6.9	11,084	0.06%
2023/12/07	2	50.99	5	50.32	49.80	-3	10,438	-0.03%
2023/12/06	15	50.20	17	50.55	51.00	-2	10,354	-0.02%
2023/12/05	4.1	50.52	2	50.90	50.00	2.1	10,287	0.02%
2023/12/04	9	51.62	74.2	51.74	51.10	-65.2	10,257	-0.64%
2023/12/01	30	54.01	35	53.35	52.80	-5	10,127	-0.05%
2023/11/30	8	53.75	19	53.51	53.10	-11	9,951	-0.11%
2023/11/29	36.1	52.65	32	52.50	53.80	4.1	9,716	0.04%
2023/11/28	56.5	52.23	55.1	52.57	52.60	1.4	9,245	0.02%
2023/11/27	11.1	51.14	30.2	51.47	50.40	-19.1	8,622	-0.22%
2023/11/24	91.1	54.20	64.1	53.58	53.50	27	8,249	0.33%
2023/11/22	109.1	49.74	72.3	49.60	50.20	36.8	5,951	0.62%	大買/
2023/11/21	69.1	50.04	189.4	50.46	48.20	-120.3	5,352	-2.25%	大賣/鉅額交易
2023/11/20	140	47.83	16.6	46.48	47.95	123.4	4,382	2.82%	大買/鉅額交易
2023/11/17	5	43.53	6	43.54	43.60	-1	4,030	-0.02%
2023/11/16	4	43.78	6	44.08	43.50	-2	3,995	-0.05%
2023/11/15	12	44.42	15.2	44.56	43.95	-3.2	3,944	-0.08%
2023/11/14	0	0.00	17	43.95	43.95	-17	3,733	-0.46%
2023/11/13	17	43.47	18	43.67	44.00	-1	3,665	-0.03%
2023/11/10	4	42.94	0	0.00	42.45	4	3,600	0.11%
2023/11/09	1	42.50	0	0.00	42.60	1	3,570	0.03%
2023/11/08	2	43.20	2	43.18	42.90	0	3,588	0.00%
2023/11/07	30	44.13	26	43.96	43.95	4	3,510	0.11%
2023/11/06	6	43.17	9.3	43.29	43.60	-3.3	3,345	-0.10%
2023/11/01	0.1	41.55	6	41.17	41.40	-5.9	3,258	-0.18%
2023/10/31	0	0.00	2	42.30	40.80	-2	3,246	-0.06%
2023/10/30	2	41.75	2	42.40	42.30	0	3,253	0.00%
2023/10/27	4	41.70	0	0.00	41.25	4	3,223	0.12%
2023/10/26	3	43.08	2	42.88	41.80	1	3,250	0.03%
2023/10/25	153	44.07	151.2	44.08	43.85	1.8	3,251	0.06%	大買/大賣/
2023/10/24	1	40.90	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0	0.00	0.3	41.41	41.15	-0.3	3,448	-0.01%
2023/10/20	1	40.80	4.1	40.57	41.25	-3.1	3,501	-0.09%
2023/10/18	2	42.73	2	42.28	42.20	0	3,518	0.00%
2023/10/16	13	42.34	0	0.00	42.10	13	3,665	0.35%
2023/10/13	16	43.51	0	43.65	43.15	16	3,695	0.43%
2023/10/12	4	43.33	13.4	43.63	43.75	-9.4	3,758	-0.25%
2023/10/11	5	43.34	10	42.69	42.05	-5	3,735	-0.13%
2023/10/06	13	43.06	9	43.06	43.45	4	3,671	0.11%
2023/10/05	3	41.60	0	0.00	41.35	3	3,598	0.08%
2023/10/04	1	42.00	1	42.05	41.55	0	3,606	0.00%
2023/10/03	3	42.22	9	42.98	42.05	-6	3,598	-0.17%
2023/10/02	1	41.60	0	0.00	41.60	1	3,557	0.03%
2023/09/28	1	40.25	1	40.35	40.05	0	3,522	0.00%
2023/09/27	0	0.00	0.1	39.75	39.80	-0.1	3,515	0.00%
2023/09/25	6.3	42.39	0	0.00	41.85	6.3	3,493	0.18%
2023/09/22	0	0.00	2	42.10	42.00	-2	3,505	-0.06%
2023/09/21	1	42.65	3.2	42.48	41.90	-2.2	3,526	-0.06%
2023/09/19	1	43.40	0	0.00	42.65	1	3,549	0.03%
2023/09/18	1	43.65	0	0.00	43.15	1	3,554	0.03%
2023/09/15	3	44.00	0	0.00	43.95	3	3,572	0.08%
2023/09/14	0	0.00	11	42.32	43.25	-11	3,515	-0.31%
2023/09/13	1	42.15	0	0.00	41.50	1	3,505	0.03%
2023/09/12	6	42.03	0	0.00	42.00	6	3,582	0.17%
2023/09/11	53	42.03	0	0.00	41.80	53	3,617	1.47%
2023/09/08	1	43.65	0	0.00	42.35	1	3,684	0.03%
2023/09/07	2	44.50	7	43.94	44.10	-5	3,710	-0.13%
2023/09/06	14	44.33	6.5	43.88	43.50	7.5	3,614	0.21%
2023/09/05	3.2	43.77	30	43.51	43.40	-26.8	3,523	-0.76%
2023/09/04	5	41.97	2	41.95	42.40	3	3,340	0.09%
2023/09/01	2	41.65	25.5	41.38	41.15	-23.5	3,293	-0.71%
2023/08/31	0	0.00	2	42.70	41.35	-2	3,266	-0.06%
2023/08/30	20	40.72	22	40.99	40.70	-2	3,207	-0.06%
2023/08/24	0	0.00	1	38.90	38.95	-1	3,530	-0.03%
2023/08/22	1	39.00	0	0.00	38.90	1	3,634	0.03%
2023/08/18	1	40.15	1	40.26	39.85	0	3,675	0.00%
2023/08/17	0	0.00	4.1	40.00	40.20	-4.1	3,728	-0.11%
2023/08/16	1	38.50	0	0.00	39.70	1	3,749	0.03%
2023/08/15	0	39.05	0	0.00	39.10	0	3,762	0.00%
2023/08/14	4.1	39.18	0	0.00	38.20	4.1	3,789	0.11%
2023/08/10	2	41.15	2	40.83	40.25	0	3,960	0.00%
2023/08/09	2	40.80	30.3	40.97	40.90	-28.3	3,957	-0.72%
2023/08/08	2	41.83	0	0.00	41.60	2	3,959	0.05%
2023/08/07	0	0.00	1	42.00	41.95	-1	3,956	-0.03%
2023/08/02	5	41.96	6	41.54	41.15	-1	3,987	-0.03%
2023/07/31	1	43.40	14	42.96	42.65	-13	3,998	-0.33%
2023/07/28	5	44.31	4	44.16	44.00	1	3,989	0.03%
2023/07/27	18	45.22	9.2	44.88	45.00	8.8	3,924	0.22%
2023/07/26	2	43.85	5	43.69	43.70	-3	3,610	-0.08%
2023/07/25	9	43.56	2	43.63	42.60	7	3,529	0.20%
2023/07/21	3	42.60	5	42.80	42.70	-2	3,497	-0.06%
2023/07/20	1	43.75	2	43.58	43.35	-1	3,532	-0.03%
2023/07/19	1	43.30	6	42.95	43.20	-5	3,479	-0.14%
2023/07/18	5	41.80	7	41.61	41.50	-2	3,366	-0.06%
2023/07/17	2	42.25	1	42.20	42.10	1	3,377	0.03%
2023/07/14	7	41.78	0.1	41.10	42.05	6.9	3,321	0.21%
2023/07/13	2	40.18	7.1	40.35	40.60	-5.1	3,311	-0.15%
2023/07/12	0	0.00	5	40.43	40.10	-5	3,328	-0.15%
2023/07/11	0	0.00	1	40.70	40.60	-1	3,377	-0.03%
2023/07/10	2	40.90	0	0.00	40.60	2	3,564	0.06%
2023/07/06	0.1	41.95	0	0.00	41.80	0.1	3,989	0.00%
2023/07/04	1	41.95	0	41.90	41.90	1	4,106	0.02%
2023/06/30	3	42.03	2	42.25	42.35	1	4,395	0.02%
2023/06/29	3	42.70	4	42.15	42.15	-1	4,523	-0.02%
2023/06/27	4	42.13	38	41.66	41.65	-34	4,594	-0.74%
2023/06/26	0	0.00	0	42.85	42.65	0	4,655	0.00%
2023/06/21	6	43.97	0	0.00	43.70	6	4,823	0.12%
2023/06/20	0.1	44.70	0	0.00	44.55	0.1	5,025	0.00%
2023/06/19	21	44.63	18.2	44.82	44.45	2.8	5,051	0.05%
2023/06/16	3	46.05	2	46.05	45.60	1	5,065	0.02%
2023/06/15	0.6	45.45	1	45.50	45.50	-0.4	5,010	-0.01%
2023/06/14	4	45.74	28	45.46	45.45	-24	4,990	-0.48%
2023/06/13	6	44.27	6	44.98	44.95	0	4,966	0.00%
2023/06/12	1	43.55	0	0.00	43.40	1	4,893	0.02%
2023/06/09	13	44.04	3	43.40	44.20	10	4,924	0.20%
2023/06/08	0	43.40	1	43.70	43.20	-1	4,968	-0.02%
2023/06/07	21	43.81	1	44.00	44.20	20	5,035	0.40%
2023/06/06	17	43.76	0	0.00	43.40	17	5,144	0.33%
2023/06/02	1	43.95	0	0.00	43.75	1	5,230	0.02%
2023/06/01	1	44.50	0	0.00	44.15	1	5,248	0.02%
2023/05/31	19	45.39	34	45.48	45.30	-15	5,333	-0.28%
2023/05/30	5	43.65	0	0.00	43.90	5	5,180	0.10%
2023/05/29	1.2	43.96	1	44.11	44.30	0.2	5,156	0.00%
2023/05/26	2	42.40	5	43.57	42.30	-3	5,175	-0.06%
2023/05/23	1	43.54	0	43.45	43.15	1	5,274	0.02%
2023/05/22	0	0.00	1	42.30	42.70	-1	5,305	-0.02%
2023/05/19	0	41.70	1	42.15	41.70	-1	5,344	-0.02%
2023/05/18	2	42.60	6	42.73	42.35	-4	5,411	-0.07%
2023/05/17	11.5	42.26	6.5	42.65	42.70	5	5,412	0.09%
2023/05/16	6	41.24	3	41.43	41.95	3	5,321	0.06%
2023/05/15	2	40.23	0	0.00	40.05	2	5,302	0.04%
2023/05/12	1	39.85	1	39.75	40.95	0	5,382	0.00%
2023/05/11	0	0.00	2	40.88	39.80	-2	5,460	-0.04%
2023/05/09	1	40.10	0	0.00	40.30	1	5,652	0.02%
2023/05/08	1	41.30	1	40.95	40.75	0	5,775	0.00%
2023/05/04	8	41.08	1	41.45	41.00	7	6,814	0.10%
2023/05/02	0.1	43.05	3	43.15	43.25	-2.9	7,043	-0.04%
2023/04/28	1	43.40	1.1	43.34	43.05	-0.1	7,117	0.00%
2023/04/27	2	41.73	0	0.00	41.85	2	7,096	0.03%
2023/04/26	4	40.78	2	40.95	41.40	2	7,073	0.03%
2023/04/25	0	0.00	1	42.45	41.55	-1	7,110	-0.01%
2023/04/24	4	43.78	1	44.15	43.55	3	7,090	0.04%
2023/04/21	0	0.00	11.2	44.52	44.25	-11.2	7,131	-0.16%
2023/04/20	0	0.00	3	46.00	45.55	-3	7,194	-0.04%
2023/04/18	0	0.00	1	46.30	46.25	-1	7,313	-0.01%
2023/04/17	0	0.00	5	46.59	46.55	-5	7,442	-0.07%
2023/04/14	6	47.18	3	47.12	46.75	3	7,485	0.04%
2023/04/13	308.1	48.49	33	47.43	47.15	275.1	7,464	3.68%	大買/鉅額交易
2023/04/12	20	48.93	256	48.99	49.45	-236	7,295	-3.23%	大賣/鉅額交易
2023/04/11	15	48.34	26.1	48.36	48.40	-11.1	7,151	-0.16%
2023/04/10	1	46.35	2	46.95	46.45	-1	7,133	-0.01%
2023/04/07	5	47.68	5	47.88	47.25	0	7,124	0.00%
2023/04/06	0	0.00	9	47.29	47.05	-9	7,073	-0.13%
2023/03/31	111	47.66	116	48.02	47.40	-5	7,123	-0.07%	大買/大賣/
2023/03/30	47.1	46.82	56	46.84	46.60	-8.9	6,883	-0.13%
2023/03/29	2	45.03	2	45.20	45.30	0	6,775	0.00%
2023/03/28	3	45.60	1	44.95	45.00	2	6,792	0.03%
2023/03/27	5	46.99	2	47.20	46.40	3	6,758	0.04%
2023/03/24	13	47.48	8	47.48	47.55	5	6,749	0.07%
2023/03/23	19.2	46.36	19.4	46.48	47.25	-0.2	6,585	0.00%
2023/03/22	2	45.00	8	44.89	44.60	-6	6,383	-0.09%
2023/03/21	43	44.52	44	44.54	44.50	-1	6,379	-0.02%
2023/03/20	0.2	43.40	16	43.08	43.75	-15.8	6,379	-0.25%
2023/03/17	5	42.52	0	0.00	42.40	5	6,415	0.08%
2023/03/16	3	42.38	16	42.89	42.20	-13	6,449	-0.20%
2023/03/15	2	43.80	0	0.00	43.55	2	6,491	0.03%
2023/03/14	4	43.91	0	0.00	43.75	4	6,575	0.06%
2023/03/13	9	44.06	7	44.47	44.80	2	6,666	0.03%
2023/03/10	6	46.23	12	46.35	45.50	-6	6,818	-0.09%
2023/03/09	15	48.81	10.3	48.20	47.50	4.7	7,277	0.06%
2023/03/08	8.1	48.50	10	48.40	48.35	-1.9	7,514	-0.03%
2023/03/07	0	0.00	11	48.20	48.35	-11	7,530	-0.15%
2023/03/06	1	48.10	6	48.24	48.10	-5	7,537	-0.07%
2023/03/03	3	48.22	14	48.09	48.05	-11	7,607	-0.14%
2023/03/02	25	47.45	0	0.00	47.15	25	7,653	0.33%
2023/03/01	4	46.91	3	46.88	46.95	1	7,783	0.01%
2023/02/24	17	47.29	6	47.16	47.20	11	8,332	0.13%
2023/02/23	1	47.95	4	47.78	48.00	-3	8,294	-0.04%
2023/02/22	3	46.97	1	47.20	47.00	2	8,496	0.02%
2023/02/21	3	47.88	0	0.00	47.75	3	8,597	0.03%
2023/02/20	6	48.25	11	48.20	47.80	-5	8,852	-0.06%
2023/02/17	8	47.67	3	47.65	47.75	5	8,914	0.06%
2023/02/16	3	47.15	1	47.70	47.70	2	8,979	0.02%
2023/02/15	0.1	46.20	4	46.00	45.85	-3.9	9,173	-0.04%
2023/02/14	1	47.00	0	0.00	46.40	1	9,329	0.01%
2023/02/13	1	45.85	6.2	45.97	45.65	-5.2	9,510	-0.05%
2023/02/10	4.1	46.63	16	46.50	46.25	-11.9	10,012	-0.12%
2023/02/09	1	47.40	14.1	48.02	47.40	-13.1	10,143	-0.13%
2023/02/08	10	48.90	4	48.64	48.25	6	10,137	0.06%
2023/02/07	10	47.89	13.2	48.18	48.05	-3.2	10,081	-0.03%
2023/02/06	8	47.53	9	47.86	48.00	-1	10,100	-0.01%
2023/02/03	170.2	49.41	150.7	48.77	48.00	19.5	10,088	0.19%	大買/大賣/
2023/02/02	19	46.82	21	46.84	46.95	-2	9,773	-0.02%
2023/02/01	3	44.43	8	44.25	44.85	-5	9,861	-0.05%
2023/01/31	2	44.58	6	44.38	45.10	-4	10,004	-0.04%
2023/01/16	6	41.89	10	41.71	41.60	-4	9,901	-0.04%
2023/01/13	41	42.74	42	42.26	42.15	-1	9,912	-0.01%
2023/01/12	2	43.33	2	43.20	42.65	0	9,879	0.00%
2023/01/11	0	0.00	13.3	43.49	43.40	-13.3	9,875	-0.13%
2023/01/10	6	43.68	7	43.47	43.20	-1	9,870	-0.01%
2023/01/09	0	0.00	1	43.45	43.10	-1	9,794	-0.01%
2023/01/06	9	42.77	11	42.88	42.75	-2	9,753	-0.02%
2023/01/05	17	42.88	22	42.60	42.80	-5	9,746	-0.05%
2023/01/04	13	42.03	2	41.63	41.95	11	9,646	0.11%
2022/12/29	5	39.75	5	40.10	40.05	0	9,685	0.00%
2022/12/28	6	42.26	5	42.21	41.05	1	9,763	0.01%
2022/12/27	0	0.00	6	41.40	41.10	-6	9,651	-0.06%
2022/12/26	0	40.95	0	0.00	40.95	0	9,696	0.00%
2022/12/23	4	40.66	6	40.37	40.70	-2	9,735	-0.02%
2022/12/22	5	39.65	0	0.00	39.20	5	9,714	0.05%
2022/12/21	0	39.10	0	0.00	38.80	0	9,754	0.00%
2022/12/20	4	40.01	0	0.00	39.00	4	9,774	0.04%
2022/12/16	1	40.05	27	40.21	40.10	-26	9,835	-0.26%
2022/12/15	26	41.72	0	0.00	41.80	26	9,794	0.27%
2022/12/14	1	41.80	0	0.00	41.95	1	9,811	0.01%
2022/12/13	4	41.70	1	41.95	41.20	3	9,820	0.03%
2022/12/12	0	0.00	11	41.95	41.70	-11	9,859	-0.11%
2022/12/09	5	44.14	1	44.05	42.70	4	9,860	0.04%
2022/12/08	3	43.60	2	43.00	43.55	1	9,829	0.01%
2022/12/07	4.1	43.75	17.1	43.17	42.80	-13	9,854	-0.13%
2022/12/06	23	46.02	11.8	45.14	44.75	11.2	9,804	0.11%
2022/12/05	6	47.05	16	46.54	46.50	-10	9,717	-0.10%
2022/12/02	37.4	46.46	43	45.88	46.25	-5.6	9,591	-0.06%
2022/12/01	139	46.97	176	47.49	45.20	-37	9,427	-0.39%	大買/大賣/
2022/11/30	27	45.18	13	45.29	45.30	14	8,980	0.16%
2022/11/29	4	43.10	2	43.10	43.55	2	8,727	0.02%
2022/11/28	3	42.98	4	42.73	42.70	-1	8,702	-0.01%
2022/11/25	14.4	43.32	24	43.36	42.90	-9.7	8,669	-0.11%
2022/11/24	25.3	43.54	8	42.18	43.90	17.3	8,568	0.20%
2022/11/23	18	42.04	0	0.00	42.25	18	8,440	0.21%
2022/11/22	16	42.83	10.1	43.09	41.65	5.9	8,306	0.07%
2022/11/21	2	40.85	0	0.00	40.45	2	7,793	0.03%
2022/11/18	12	41.58	18	41.31	40.60	-6	7,794	-0.08%
2022/11/17	2.1	40.84	19	40.72	40.40	-17	7,570	-0.22%
2022/11/16	48.1	40.47	19	40.45	40.60	29.1	7,472	0.39%
2022/11/15	8.2	38.88	0	38.65	39.15	8.1	7,217	0.11%
2022/11/14	11	39.92	8	39.48	39.45	3	7,152	0.04%
2022/11/11	33	40.45	30	40.15	38.95	3	7,086	0.04%
2022/11/10	9	39.15	6	39.14	38.90	3	6,848	0.04%
2022/11/09	22	38.06	27	38.84	38.80	-5	6,755	-0.07%
2022/11/08	85	39.27	69	38.36	37.55	16	6,709	0.24%
2022/11/07	7	35.80	5.5	37.36	38.25	1.5	6,292	0.02%
2022/11/04	7	34.94	6	34.79	34.80	1	6,173	0.02%
2022/11/03	4	34.90	4	35.01	34.85	0	6,121	0.00%
2022/11/02	3	35.03	1	35.10	34.75	2	6,078	0.03%
2022/11/01	4	34.31	2	34.55	34.50	2	6,018	0.03%
2022/10/31	37.5	34.86	43	35.02	34.80	-5.5	5,902	-0.09%
2022/10/28	21.3	33.61	24	33.70	33.95	-2.7	5,566	-0.05%
2022/10/27	13	32.38	10.1	32.60	32.40	2.9	5,176	0.06%
2022/10/26	2	30.88	7	30.80	30.40	-5	4,961	-0.10%
2022/10/25	5	31.32	1	32.00	31.25	4	4,968	0.08%
2022/10/24	2	32.35	2	32.23	31.85	0	4,995	0.00%
2022/10/21	1	31.20	1	30.85	30.50	0	5,021	0.00%
2022/10/20	0	0.00	0.6	31.60	31.70	-0.6	5,051	-0.01%
2022/10/19	0	0.00	1	33.00	32.10	-1	5,119	-0.02%
2022/10/18	1	33.05	3	33.15	32.70	-2	5,154	-0.04%
2022/10/17	3	31.70	0	0.00	32.30	3	5,289	0.06%
2022/10/14	0	0.00	2	31.75	31.70	-2	5,412	-0.04%
2022/10/13	6	31.60	33	29.50	29.25	-27	5,512	-0.49%
2022/10/12	5	31.56	4	31.78	31.75	1	5,457	0.02%
2022/10/11	4	32.03	11	32.07	31.60	-7	5,475	-0.13%
2022/10/07	8	35.29	8	35.16	34.50	0	5,526	0.00%
2022/10/06	30	35.63	0	0.00	35.20	30	5,629	0.53%
2022/10/05	21	35.50	15.1	36.10	34.95	5.9	5,636	0.10%
2022/10/04	5	35.72	1	36.75	35.65	4	5,617	0.07%
2022/10/03	3	35.68	4	35.24	35.60	-1	5,559	-0.02%
2022/09/30	1	31.75	1	34.25	34.10	0	5,627	0.00%
2022/09/29	5	33.91	7	33.56	33.10	-2	5,738	-0.03%
2022/09/28	0	0.00	3	34.17	32.60	-3	5,819	-0.05%
2022/09/27	6	35.38	0	0.00	35.70	6	5,958	0.10%
2022/09/26	2	35.33	7	35.41	34.50	-5	6,078	-0.08%
2022/09/23	0	38.00	0	0.00	37.80	0	6,239	0.00%
2022/09/22	3	39.05	6	38.13	39.40	-3	6,308	-0.05%
2022/09/21	2	39.10	1	38.30	38.50	1	6,365	0.02%
2022/09/20	3	39.80	0	0.00	39.45	3	6,477	0.05%
2022/09/19	8	39.33	7	38.60	38.80	1	6,824	0.01%
2022/09/16	6	40.07	2	40.28	39.65	4	7,069	0.06%
2022/09/15	11	41.87	25	41.79	41.50	-14	7,099	-0.20%
2022/09/14	14	41.07	4	41.09	41.40	10	7,206	0.14%
2022/09/13	5	46.53	5	46.34	46.15	0	7,262	0.00%
2022/09/12	2	47.40	10	47.90	47.30	-8	7,346	-0.11%
2022/09/08	1	46.80	0	0.00	46.70	1	7,432	0.01%
2022/09/07	13	47.65	9	46.96	46.60	4	7,553	0.05%
2022/09/06	6	47.95	17	47.85	47.35	-11	7,572	-0.15%
2022/09/05	14	50.92	1	50.40	50.00	13	7,599	0.17%
2022/09/02	11	52.87	48	52.71	53.10	-37	7,636	-0.48%
2022/09/01	3	51.73	0	0.00	52.10	3	7,613	0.04%
2022/08/31	4	52.55	7	52.64	52.70	-3	7,630	-0.04%
2022/08/30	0	0.00	4	51.23	51.90	-4	7,728	-0.05%
2022/08/29	3	49.93	14	50.19	50.00	-11	7,732	-0.14%
2022/08/26	1	52.00	24	52.31	52.20	-23	7,805	-0.29%
2022/08/25	6	52.63	4	52.43	52.00	2	8,220	0.02%
2022/08/24	6	52.23	1	52.50	51.20	5	8,305	0.06%
2022/08/23	1	51.10	2	51.30	52.30	-1	8,552	-0.01%
2022/08/22	4	51.83	4	51.78	51.60	0	8,669	0.00%
2022/08/19	7	52.13	3	52.43	51.50	4	8,818	0.05%
2022/08/18	7	50.57	6	51.83	51.70	1	8,915	0.01%
2022/08/17	26	51.67	0	0.00	51.30	26	9,106	0.29%
2022/08/16	24	51.73	0	0.00	51.50	24	9,326	0.26%
2022/08/15	24	51.48	13.4	51.93	52.10	10.6	9,447	0.11%
2022/08/12	12	47.85	21	48.96	49.40	-9	9,588	-0.09%
2022/08/11	4	47.84	10	48.36	47.15	-6	9,883	-0.06%
2022/08/10	13	47.49	2	47.88	47.25	11	10,563	0.10%
2022/08/09	10	48.64	4	48.60	48.55	6	10,981	0.05%
2022/08/08	4	46.75	4	47.75	48.45	0	11,091	0.00%
2022/08/05	5	48.45	1	48.55	48.30	4	11,205	0.04%
2022/08/04	1	46.76	0	0.00	47.65	1	11,322	0.01%
2022/08/03	5	49.90	5.1	48.01	47.95	-0.1	11,415	0.00%
2022/08/02	1.4	49.66	4	50.10	49.85	-2.6	11,556	-0.02%
2022/08/01	4	51.63	1	51.80	51.80	3	11,645	0.03%
2022/07/29	2	51.70	2.4	51.47	51.30	-0.4	11,832	0.00%
2022/07/28	17	52.06	30	50.84	50.50	-13	12,076	-0.11%
2022/07/27	5	50.96	9	51.71	51.80	-4	12,067	-0.03%
2022/07/26	28	52.10	11	51.52	50.60	17	12,082	0.14%
2022/07/25	16	53.45	21	53.20	53.10	-5	12,159	-0.04%
2022/07/22	21	55.12	3	54.93	53.50	18	12,203	0.15%
2022/07/21	18	54.27	23	54.42	54.60	-5	12,211	-0.04%
2022/07/20	3	53.30	4.2	53.22	52.80	-1.2	12,141	-0.01%
2022/07/19	1	51.50	11	51.50	51.20	-10	12,121	-0.08%
2022/07/18	0	0.00	2	51.50	51.60	-2	12,265	-0.02%
2022/07/15	3	49.93	5	50.43	50.90	-2	12,369	-0.02%
2022/07/14	13	49.62	15	50.79	49.85	-2	12,392	-0.02%
2022/07/13	14	48.39	2	48.08	47.30	12	12,370	0.10%
2022/07/12	3	47.13	11	47.74	46.40	-8	12,471	-0.06%
2022/07/08	8	50.54	3	51.50	50.20	5	12,660	0.04%
2022/07/07	2	49.08	10	49.55	49.85	-8	12,593	-0.06%
2022/07/06	6	48.73	11	49.47	47.05	-5	12,540	-0.04%
2022/07/05	3	49.73	19	50.56	49.85	-16	12,587	-0.13%
2022/07/01	8	51.48	42.1	52.27	49.50	-34.1	12,473	-0.27%
2022/06/30	20	56.19	3	55.53	55.00	17	12,261	0.14%
2022/06/29	45	57.81	3	57.57	57.90	42	12,205	0.34%
2022/06/28	6	59.75	16	60.09	59.30	-10	12,197	-0.08%
2022/06/27	22	62.14	29	62.06	61.60	-7	12,393	-0.06%
2022/06/24	32	59.51	22	59.50	59.30	10	12,246	0.08%
2022/06/23	1	56.40	13	55.58	55.80	-12	12,032	-0.10%
2022/06/22	17	57.60	19	57.01	56.30	-2	12,226	-0.02%
2022/06/21	39.2	59.56	28	59.06	59.70	11.2	12,337	0.09%
2022/06/20	25	60.80	34	60.02	57.80	-9	12,706	-0.07%
2022/06/17	14	61.56	5.1	60.77	62.90	8.9	12,700	0.07%
2022/06/16	33.5	62.96	7	63.11	62.00	26.5	12,794	0.21%
2022/06/15	4	64.40	5	64.12	63.90	-1	12,834	-0.01%
2022/06/14	18	64.03	8	63.71	64.60	10	13,111	0.08%
2022/06/13	23.4	64.56	23	64.41	63.80	0.4	13,131	0.00%
2022/06/10	1	67.00	8	67.15	67.40	-7	13,181	-0.05%
2022/06/09	206	68.37	7	68.41	68.40	199	13,263	1.50%	大買/鉅額交易
2022/06/08	2.5	69.51	47	69.61	69.10	-44.5	13,355	-0.33%
2022/06/07	122.5	68.30	1	68.40	68.40	121.5	13,423	0.91%	大買/鉅額交易
2022/06/06	22	69.04	13	69.01	68.90	9	13,620	0.07%
2022/06/02	42.1	71.75	229	71.52	70.40	-186.9	13,962	-1.34%	大賣/鉅額交易
2022/06/01	4	69.78	4.2	69.48	69.30	-0.2	13,802	0.00%
2022/05/31	23	69.92	106	69.86	68.90	-83	14,118	-0.59%	大賣/
2022/05/30	4	69.13	10	69.03	68.60	-6	14,668	-0.04%
2022/05/27	3.2	68.39	22.1	68.28	68.30	-18.9	14,961	-0.13%
2022/05/26	29	66.77	13	67.02	66.60	16	14,941	0.11%
2022/05/25	3.4	67.76	8	67.78	67.80	-4.6	15,077	-0.03%
2022/05/24	11.4	67.60	14	67.05	65.80	-2.6	15,192	-0.02%
2022/05/23	14	69.01	16.5	68.71	68.00	-2.5	15,277	-0.02%
2022/05/20	39	68.68	34	68.15	68.10	5	15,435	0.03%
2022/05/19	41.5	67.64	34	67.88	70.00	7.5	15,942	0.05%
2022/05/18	73	69.29	58	68.61	67.20	15	16,525	0.09%
2022/05/17	23	65.20	80.1	66.23	68.30	-57.1	16,955	-0.34%
2022/05/16	19.1	63.18	23	63.49	62.10	-4	16,809	-0.02%
2022/05/13	22	61.52	15	61.92	61.90	7	16,839	0.04%
2022/05/12	311.2	60.08	18	60.19	59.00	293.2	16,891	1.74%	大買/鉅額交易
2022/05/11	18	60.61	6.1	60.05	59.90	12	17,012	0.07%
2022/05/10	35	61.39	59	62.30	62.00	-24	17,418	-0.14%
2022/05/09	5	64.12	258	65.21	62.70	-253	17,530	-1.44%	大賣/鉅額交易
2022/05/06	29	66.10	24.2	65.82	66.80	4.8	17,569	0.03%
2022/05/05	16	66.37	14.3	67.24	67.90	1.8	17,534	0.01%
2022/05/04	13	63.55	4	63.65	63.00	9	17,352	0.05%
2022/05/03	4	63.50	21	62.66	63.70	-17	17,458	-0.10%
2022/04/29	28	63.23	35	62.91	61.80	-7	17,637	-0.04%
2022/04/28	12	61.23	9	61.38	60.60	3	17,631	0.02%
2022/04/27	37	58.47	34	59.34	60.70	3	17,644	0.02%
2022/04/26	63	65.06	7	64.59	62.00	56	17,537	0.32%
2022/04/25	60	63.45	7.1	64.35	64.10	52.9	17,601	0.30%
2022/04/22	20	67.36	7	67.90	67.20	13	17,733	0.07%
2022/04/21	6	68.50	72	68.07	70.00	-66	17,835	-0.37%
2022/04/20	14	65.31	10	65.83	66.10	4	17,915	0.02%
2022/04/19	9	66.89	7	65.11	64.40	2	18,028	0.01%
2022/04/18	6	64.62	7	64.77	66.00	-1	18,329	-0.01%
2022/04/15	98.1	66.27	24	67.29	65.50	74.1	18,381	0.40%
2022/04/14	1	71.10	8	70.45	70.30	-7	18,490	-0.04%
2022/04/13	3	72.10	3.3	72.40	72.00	-0.3	18,664	0.00%
2022/04/12	18	71.14	86.5	70.49	71.10	-68.5	18,955	-0.36%
2022/04/11	5	71.64	74	71.48	70.60	-69	19,130	-0.36%
2022/04/08	2	75.55	6	75.13	74.90	-4	19,137	-0.02%
2022/04/07	13.1	75.80	96	77.93	74.60	-83	19,217	-0.43%
2022/04/06	5	79.66	0	0.00	79.50	5	19,293	0.03%
2022/04/01	21.1	80.16	13	79.68	81.00	8.1	19,567	0.04%
2022/03/31	33.1	81.70	6	81.33	80.50	27.1	19,790	0.14%
2022/03/30	59.1	84.44	38.6	84.29	83.00	20.5	20,213	0.10%
2022/03/29	15	83.36	32.2	83.60	83.50	-17.2	20,437	-0.08%
2022/03/28	8	80.16	17	79.87	81.60	-9	21,423	-0.04%
2022/03/25	62.1	82.32	22	83.73	80.90	40.1	22,329	0.18%
2022/03/24	20	83.30	15	83.20	84.00	5	23,498	0.02%
2022/03/23	33	83.18	38.2	83.50	83.00	-5.2	24,950	-0.02%
2022/03/22	7	79.01	21	79.10	80.30	-14	26,654	-0.05%
2022/03/21	4	79.84	2.1	79.19	79.40	1.9	28,217	0.01%
2022/03/18	30	78.56	14	78.29	78.90	16	28,579	0.06%
2022/03/17	32	77.98	35.1	78.63	78.80	-3.1	28,921	-0.01%
2022/03/16	11.1	74.85	8.3	73.59	73.70	2.8	29,336	0.01%
2022/03/15	12.4	74.72	36	74.55	73.40	-23.6	31,129	-0.08%
2022/03/14	1	78.40	2	77.30	77.70	-1	31,368	0.00%
2022/03/11	14	77.73	11	78.37	77.60	3	31,698	0.01%
2022/03/10	23	79.07	20	79.16	78.60	3	31,936	0.01%
2022/03/09	29	76.19	26	76.13	76.50	3	32,439	0.01%
2022/03/08	30.2	76.35	32.2	76.62	74.00	-2	32,770	-0.01%
2022/03/07	28	80.39	25	80.75	79.40	3	32,888	0.01%
2022/03/04	52	86.63	152	86.89	85.10	-100	33,745	-0.30%	大賣/
2022/03/03	133.3	87.75	86	88.00	85.90	47.3	33,963	0.14%	大買/
2022/03/02	45	82.20	35.1	83.78	85.40	9.9	33,910	0.03%
2022/03/01	14.2	80.98	28.1	81.18	82.20	-14	34,540	-0.04%
2022/02/25	42.2	79.97	32.4	79.58	78.80	9.8	35,296	0.03%
2022/02/24	54.3	79.86	41	79.15	77.60	13.3	35,937	0.04%
2022/02/23	58	82.51	40	82.53	83.10	18	35,821	0.05%
2022/02/22	39	82.86	39	82.09	80.80	0	35,758	0.00%
2022/02/21	90	88.46	152.1	88.91	85.00	-62.1	35,579	-0.17%	大賣/
2022/02/18	99	86.41	97	86.93	87.90	2	34,946	0.01%
2022/02/17	104	84.17	133.2	84.24	84.40	-29.2	34,383	-0.08%	大買/大賣/
2022/02/16	19	79.55	24.2	81.03	81.90	-5.2	33,448	-0.02%
2022/02/15	14	75.51	16	75.50	74.50	-2	33,416	-0.01%
2022/02/14	41	77.07	5	77.96	76.50	36	33,624	0.11%
2022/02/11	18	81.48	214	81.46	80.80	-196	33,718	-0.58%	大賣/鉅額交易
2022/02/10	168	81.69	29.9	80.55	81.60	138.1	33,827	0.41%	大買/鉅額交易
2022/02/09	38	76.94	22	77.74	77.80	16	33,619	0.05%
2022/02/08	21	73.63	29	73.98	76.00	-8	33,705	-0.02%
2022/02/07	24.3	72.03	10.2	70.90	73.00	14.1	36,036	0.04%
2022/01/26	9	70.91	13	71.07	70.80	-4	38,056	-0.01%
2022/01/25	29.1	72.01	13	71.46	70.70	16.1	39,434	0.04%
2022/01/24	17.2	73.24	15	73.22	73.90	2.2	39,393	0.01%
2022/01/21	16.3	74.92	13	75.65	74.30	3.3	40,412	0.01%
2022/01/20	10	78.67	7.5	78.71	78.10	2.5	41,216	0.01%
2022/01/19	4.2	78.01	17	78.16	78.80	-12.8	42,442	-0.03%
2022/01/18	13	79.32	27	79.44	78.50	-14	44,432	-0.03%
2022/01/17	19	78.64	7.1	79.11	79.50	12	45,506	0.03%
2022/01/14	29.5	75.81	21.2	75.92	76.90	8.3	46,498	0.02%
2022/01/13	7.2	77.52	13	76.69	76.70	-5.8	48,107	-0.01%
2022/01/12	22	78.90	16	78.61	78.30	6	48,652	0.01%
2022/01/11	65.1	78.81	68.1	77.59	77.50	-2.9	48,746	-0.01%
2022/01/10	37.1	80.93	38	81.87	81.30	-1	48,443	0.00%
2022/01/07	88.4	82.52	65.1	82.56	81.30	23.2	48,328	0.05%
2022/01/06	45.1	85.15	24.2	84.63	86.00	20.9	48,177	0.04%
2022/01/05	33.5	85.75	28	85.68	84.40	5.5	48,157	0.01%
2022/01/04	33.3	90.44	38	90.01	88.10	-4.7	48,013	-0.01%
2022/01/03	43	91.02	14.1	91.23	91.90	28.9	48,235	0.06%
2021/12/30	33	90.75	27	90.66	90.40	6	48,191	0.01%
2021/12/29	22	90.40	31	90.78	91.50	-9	48,315	-0.02%
2021/12/28	219.1	91.00	48.5	91.21	90.60	170.6	48,344	0.35%	大買/鉅額交易
2021/12/27	21.1	92.54	13	92.94	92.10	8.1	48,372	0.02%
2021/12/24	134.1	93.32	59.5	93.46	92.40	74.6	48,445	0.15%	大買/
2021/12/23	47.1	93.73	51	93.30	93.20	-3.9	48,136	-0.01%
2021/12/22	130.2	96.43	117	95.84	93.20	13.2	47,821	0.03%	大買/大賣/
2021/12/21	64	94.78	50.1	95.13	94.50	13.9	46,950	0.03%
2021/12/20	214.1	95.20	284.5	94.11	92.20	-70.4	46,584	-0.15%	大買/大賣/
2021/12/17	207.5	94.78	307	95.21	91.90	-99.5	45,674	-0.22%	大買/大賣/
2021/12/16	327	97.11	461	95.27	99.90	-134	44,484	-0.30%	大買/大賣/鉅額交易
2021/12/15	101	87.73	104.5	88.42	90.90	-3.5	42,683	-0.01%	大買/大賣/
2021/12/14	37.1	82.97	42	82.87	83.30	-4.9	41,401	-0.01%
2021/12/13	40.1	83.34	48.2	83.41	82.20	-8.1	41,340	-0.02%
2021/12/10	92.6	88.55	62	87.55	85.10	30.6	40,959	0.07%
2021/12/09	93.2	89.62	109	90.17	87.90	-15.8	40,319	-0.04%	大賣/
2021/12/08	40	85.90	43	85.60	84.50	-3	38,530	-0.01%
2021/12/07	48	87.32	43	86.48	85.00	5	38,521	0.01%
2021/12/06	34	85.79	67	86.09	86.30	-33	38,274	-0.09%
2021/12/03	74	87.60	61.2	87.71	87.60	12.8	38,237	0.03%
2021/12/02	66.4	87.31	57.6	87.15	84.20	8.7	38,006	0.02%
2021/12/01	67.5	86.94	46	87.44	90.00	21.5	37,940	0.06%
2021/11/30	175.5	90.83	75	91.45	87.30	100.5	38,752	0.26%	大買/
2021/11/29	113	83.81	117	83.68	85.50	-4	39,393	-0.01%	大買/大賣/
2021/11/26	88	84.60	265	84.09	83.60	-177	39,293	-0.45%	大賣/鉅額交易
2021/11/25	106.1	90.24	70	89.73	86.60	36.1	38,770	0.09%	大買/
2021/11/24	100	88.99	127.4	89.19	87.50	-27.4	37,925	-0.07%	大賣/
2021/11/23	263.1	94.32	93.5	93.02	90.90	169.6	37,256	0.46%	大買/鉅額交易
2021/11/22	8.2	98.86	23.6	100.92	101.00	-15.3	36,538	-0.04%
2021/11/19	50.8	95.58	15.5	97.27	97.80	35.3	36,553	0.10%
2021/11/18	25	94.11	161	95.17	91.50	-136	36,690	-0.37%	大賣/鉅額交易
2021/11/17	25.7	89.67	36	89.04	90.10	-10.3	36,818	-0.03%
2021/11/16	29	88.90	137.2	89.44	90.00	-108.2	36,964	-0.29%	大賣/鉅額交易
2021/11/15	12.3	80.64	38.8	80.96	82.00	-26.5	37,188	-0.07%
2021/11/12	48.5	80.09	13.2	80.63	81.50	35.4	37,436	0.09%
2021/11/11	22.8	77.56	314	78.80	76.20	-291.2	37,598	-0.77%	大賣/鉅額交易
2021/11/10	11.8	82.97	23.3	82.34	82.50	-11.5	37,702	-0.03%
2021/11/09	277	83.05	28.2	81.12	80.50	248.8	37,964	0.66%	大買/鉅額交易
2021/11/08	26	77.75	37	79.99	82.50	-11	37,930	-0.03%
2021/11/05	45	73.16	555.6	71.28	75.80	-510.6	38,188	-1.34%	大賣/鉅額交易
2021/11/04	596.3	78.42	218.4	77.94	75.00	377.9	38,440	0.98%	大買/大賣/鉅額交易
2021/11/03	383.2	72.83	250	72.56	77.80	133.2	36,561	0.36%	大買/大賣/鉅額交易
2021/11/02	101	71.66	106.5	70.76	71.80	-5.5	34,760	-0.02%	大買/大賣/
2021/11/01	106	65.30	40	65.30	65.30	66	33,725	0.20%	大買/
2021/10/29	64	58.53	58.1	58.54	59.40	5.9	34,515	0.02%
2021/10/28	70.2	55.18	790	55.03	54.00	-719.8	33,702	-2.14%	大賣/鉅額交易
2021/10/27	762.5	54.83	901.9	54.65	54.80	-139.4	33,550	-0.42%	大買/大賣/鉅額交易
2021/10/26	2,116.2	56.38	1,325	54.37	53.30	791.2	33,331	2.37%	大買/大賣/鉅額交易
2021/10/25	102	51.51	123.6	52.07	51.90	-21.6	32,523	-0.07%	大買/大賣/
2021/10/22	141	50.60	101	50.34	49.25	40	32,386	0.12%	大買/大賣/
2021/10/21	117.2	49.56	685.2	48.74	50.10	-568	31,665	-1.79%	大買/大賣/鉅額交易
2021/10/20	579	47.77	82	46.51	47.80	497	30,731	1.62%	大買/鉅額交易
2021/10/19	306	44.10	220	44.01	43.70	86	31,667	0.27%	大買/大賣/
2021/10/18	6	42.42	5	42.27	42.35	1	32,925	0.00%
2021/10/15	4.4	41.92	11.2	41.96	41.70	-6.8	33,757	-0.02%
2021/10/14	89	41.69	201.1	41.33	40.90	-112.1	34,392	-0.33%	大賣/鉅額交易
2021/10/13	129	43.14	109	41.71	41.25	20	34,686	0.06%	大買/大賣/
2021/10/12	12	44.29	12.3	44.04	44.35	-0.3	35,497	0.00%
2021/10/08	59.3	44.09	71	44.05	44.00	-11.7	37,557	-0.03%
2021/10/07	18.1	41.50	15	41.62	41.90	3.1	37,643	0.01%
2021/10/06	71	40.81	69	41.55	40.10	2	37,892	0.01%
2021/10/05	174.1	40.08	149	40.55	41.40	25.1	38,082	0.07%	大買/大賣/
2021/10/04	133	40.44	172	39.66	39.00	-39	38,070	-0.10%	大買/大賣/
2021/10/01	94	44.64	99	43.74	42.50	-5	38,249	-0.01%
2021/09/30	22	44.40	21	44.51	45.55	1	38,951	0.00%
2021/09/29	80	44.92	69	44.11	43.90	11	40,389	0.03%
2021/09/28	35	46.59	30	46.63	45.95	5	40,608	0.01%
2021/09/27	95.1	47.27	97	47.51	47.50	-1.9	40,485	0.00%
2021/09/24	42	46.51	43.1	46.85	47.40	-1.1	40,029	0.00%
2021/09/23	38	46.42	43	46.58	45.30	-5	39,699	-0.01%
2021/09/22	121	44.75	141.3	44.99	45.00	-20.3	39,650	-0.05%	大買/大賣/
2021/09/17	116	44.48	114.2	44.46	44.60	1.8	39,727	0.00%	大買/大賣/
2021/09/16	44	44.02	44	43.90	43.70	0	39,486	0.00%
2021/09/15	18	42.05	13	41.67	41.65	5	39,011	0.01%
2021/09/14	21.1	43.79	28	43.15	43.00	-6.9	39,015	-0.02%
2021/09/13	29.1	43.89	55	43.74	43.75	-25.9	38,950	-0.07%
2021/09/10	76	44.29	87	44.20	44.40	-11	38,865	-0.03%
2021/09/09	54	42.71	51	42.60	43.05	3	38,532	0.01%
2021/09/08	48	42.54	49	42.34	42.65	-1	38,393	0.00%
2021/09/07	81	42.81	76	42.40	41.95	5	38,114	0.01%
2021/09/06	128.1	46.36	106	45.35	44.65	22.1	37,693	0.06%	大買/大賣/
2021/09/03	143	47.06	142	46.85	47.75	1	37,222	0.00%	大買/大賣/
2021/09/02	166	46.43	128	46.16	44.40	38	35,997	0.11%	大買/大賣/
2021/09/01	57	42.30	74	43.74	46.00	-17	34,383	-0.05%
2021/08/31	15	40.98	32	41.40	41.85	-17	33,858	-0.05%
2021/08/30	6	40.51	14	40.76	41.00	-8	33,717	-0.02%
2021/08/27	25	39.78	40	39.76	39.30	-15	33,513	-0.04%
2021/08/26	36	41.37	13.1	41.61	40.65	22.9	33,343	0.07%
2021/08/25	16	41.85	29	42.15	41.75	-13	33,178	-0.04%
2021/08/24	76	42.02	83	41.34	41.10	-7	33,030	-0.02%
2021/08/23	37	42.13	15	42.40	41.90	22	32,748	0.07%
2021/08/20	89	40.42	108	40.68	41.25	-19	32,606	-0.06%	大賣/
2021/08/19	89	41.48	91	41.98	39.70	-2	32,280	-0.01%
2021/08/18	10	39.26	61	38.84	41.45	-51	31,676	-0.16%
2021/08/17	68	38.56	39	39.00	37.70	29	31,272	0.09%
2021/08/16	53	40.04	94	39.83	40.85	-41	30,935	-0.13%
2021/08/13	94	41.14	59.3	41.89	40.15	34.7	30,465	0.11%
2021/08/12	26	44.63	82.1	44.43	44.60	-56.1	29,937	-0.19%
2021/08/11	78	45.25	60	44.37	43.70	18	29,652	0.06%
2021/08/10	54	47.90	82	47.45	47.00	-28	29,092	-0.10%
2021/08/09	39.2	47.61	57.2	48.01	46.75	-18	28,531	-0.06%
2021/08/06	47	51.42	60	51.15	50.30	-13	27,954	-0.05%
2021/08/05	53	52.18	32.4	52.25	51.60	20.6	27,647	0.07%
2021/08/04	57	52.28	31.2	52.11	52.10	25.8	27,390	0.09%
2021/08/03	52.5	50.24	50.3	50.49	50.00	2.2	26,617	0.01%
2021/08/02	50.6	50.86	155	50.73	51.20	-104.4	26,334	-0.40%	大賣/鉅額交易
2021/07/30	82	50.05	90	50.08	49.30	-8	25,659	-0.03%
2021/07/29	67	49.55	116	49.22	48.35	-49	24,635	-0.20%	大賣/
2021/07/28	135	48.95	119.3	49.69	48.35	15.7	23,531	0.07%	大買/大賣/
2021/07/27	11	52.51	49	53.13	53.70	-38	22,725	-0.17%
2021/07/26	99	47.83	40.3	47.65	48.90	58.7	22,499	0.26%
2021/07/23	238.3	47.26	188.6	46.44	45.50	49.7	21,927	0.23%	大買/大賣/
2021/07/22	166.1	43.40	171	43.69	45.85	-4.9	20,763	-0.02%	大買/大賣/
2021/07/21	54	41.02	58	40.78	41.70	-4	19,908	-0.02%
2021/07/20	118.3	38.18	120.5	38.33	37.95	-2.2	19,913	-0.01%	大買/大賣/
2021/07/19	122.3	38.34	84.4	38.26	37.65	37.9	19,397	0.20%	大買/
2021/07/16	88	38.94	110.3	38.52	38.20	-22.3	19,134	-0.12%	大賣/
2021/07/15	357.6	36.00	372.5	36.98	38.10	-14.9	18,300	-0.08%	大買/大賣/
2021/07/14	98	34.53	65	35.03	35.75	33	16,131	0.20%
2021/07/13	59.4	33.92	61.5	33.34	32.50	-2.1	15,611	-0.01%
2021/07/12	203.5	34.33	29	34.22	33.40	174.5	15,289	1.14%	大買/鉅額交易
2021/07/09	30.1	33.77	72	33.62	34.00	-41.9	14,899	-0.28%
2021/07/08	73.5	35.48	75	34.67	34.00	-1.5	14,827	-0.01%
2021/07/07	147	34.83	126.4	34.00	35.10	20.6	14,547	0.14%	大買/大賣/
2021/07/06	111	33.81	86.1	34.30	34.70	24.9	13,853	0.18%	大買/
2021/07/05	67	30.97	38	31.14	31.90	29	12,818	0.23%
2021/07/02	11	28.95	4	28.25	29.00	7	12,647	0.06%
2021/07/01	12	28.73	11.3	28.63	28.30	0.7	12,890	0.01%
2021/06/30	44	28.75	20	28.40	28.90	24	12,945	0.19%
2021/06/29	50	28.60	47	28.52	28.60	3	13,017	0.02%
2021/06/28	44	27.91	35.4	28.64	29.25	8.7	12,711	0.07%
2021/06/25	24.5	26.86	21	26.66	26.60	3.5	12,251	0.03%
2021/06/24	6	25.85	0	0.00	25.65	6	12,114	0.05%
2021/06/23	7	26.33	9	26.18	25.95	-2	12,149	-0.02%
2021/06/22	2	25.55	12	25.85	25.10	-10	12,156	-0.08%
2021/06/21	5.1	26.09	6	26.27	25.70	-0.9	12,131	-0.01%
2021/06/18	0.1	27.35	20	27.19	26.80	-19.9	12,212	-0.16%
2021/06/17	9	27.09	4.2	27.09	27.00	4.8	12,184	0.04%
2021/06/16	30	26.84	3	27.00	26.00	27	12,135	0.22%
2021/06/15	8.4	27.02	20	27.00	26.85	-11.6	12,105	-0.10%
2021/06/11	15.9	26.39	9	26.52	26.45	6.9	12,121	0.06%
2021/06/10	47.2	26.93	26	26.32	26.25	21.2	12,153	0.17%
2021/06/09	19	26.77	14	26.76	26.95	5	12,165	0.04%
2021/06/08	24	26.18	8	26.35	26.40	16	11,988	0.13%
2021/06/07	29	26.35	33	26.03	25.85	-4	11,947	-0.03%
2021/06/04	6	25.90	19	25.95	26.10	-13	11,855	-0.11%
2021/06/03	7	26.19	7	26.19	25.95	0	11,841	0.00%
2021/06/02	7	25.76	2	25.85	25.55	5	11,831	0.04%
2021/06/01	37	26.61	37	26.28	26.20	0	11,793	0.00%
2021/05/31	3	25.95	6	26.15	26.50	-3	11,751	-0.03%
2021/05/28	10	25.67	12	25.76	25.55	-2	11,981	-0.02%
2021/05/27	1	23.80	0	0.00	24.30	1	11,942	0.01%
2021/05/26	10.1	23.91	8	23.76	23.75	2.1	11,945	0.02%
2021/05/25	52	23.86	49.1	24.00	23.60	2.9	11,982	0.02%
2021/05/24	54.1	23.07	40	23.38	23.25	14.1	12,050	0.12%
2021/05/21	5	21.79	5	21.80	21.95	0	11,999	0.00%
2021/05/20	5	22.00	10	21.71	21.35	-5	12,096	-0.04%
2021/05/19	8	21.79	0	0.00	22.10	8	12,097	0.07%
2021/05/18	20	21.04	13	21.64	21.80	7	12,151	0.06%
2021/05/17	16	20.47	19	20.43	19.90	-3	12,151	-0.02%
2021/05/14	9	23.21	7	23.56	22.10	2	12,055	0.02%
2021/05/13	47	22.14	39	21.54	22.50	8	11,986	0.07%
2021/05/12	53	23.78	42	23.01	22.75	11	11,919	0.09%
2021/05/11	19	26.17	15	25.26	25.25	4	11,737	0.03%
2021/05/10	36	28.26	40	27.70	27.80	-4	11,608	-0.03%
2021/05/07	19	26.21	15	27.33	27.20	4	11,453	0.03%
2021/05/06	42	25.76	41	25.60	25.60	1	11,383	0.01%
2021/05/05	72	26.03	75	25.11	25.00	-3	11,293	-0.03%
2021/05/04	36	26.23	28	27.35	26.20	8	11,135	0.07%
2021/05/03	10	29.22	20	28.81	28.85	-10	10,869	-0.09%
2021/04/29	13	31.12	56	30.84	30.60	-43	10,593	-0.41%
2021/04/28	56.2	31.96	35	32.40	31.80	21.2	10,243	0.21%
2021/04/27	131	30.89	107	31.31	30.55	24	9,693	0.25%	大買/大賣/
2021/04/26	550.5	29.68	647.4	29.31	29.75	-96.9	8,976	-1.08%	大買/大賣/
2021/04/23	120	27.14	25	26.55	27.05	95	8,051	1.18%	大買/
2021/04/22	2	27.05	130.1	26.25	25.20	-128.1	7,897	-1.62%	大賣/鉅額交易
2021/04/21	76.1	27.09	32	26.78	26.75	44.1	7,743	0.57%
2021/04/20	6	26.35	5	25.30	25.65	1	7,542	0.01%
2021/04/19	3	24.87	8	24.98	24.90	-5	7,507	-0.07%
2021/04/16	36	25.18	1	25.30	24.90	35	7,506	0.47%
2021/04/15	17	25.00	2.1	25.06	25.20	14.9	7,505	0.20%
2021/04/14	14	24.44	1	25.30	24.65	13	7,507	0.17%
2021/04/13	51	27.13	39.6	27.44	25.65	11.4	7,429	0.15%
2021/04/12	22	28.52	30	28.21	27.60	-8	7,244	-0.11%
2021/04/09	39.5	27.24	70	27.93	27.35	-30.5	7,006	-0.44%
2021/04/08	58	26.48	27	26.45	26.10	31	6,539	0.47%
2021/04/07	25	25.08	29	25.53	26.90	-4	6,411	-0.06%
2021/04/06	19	24.62	6	24.40	24.55	13	6,453	0.20%
2021/04/01	10	23.92	24.8	24.04	24.40	-14.8	6,650	-0.22%
2021/03/31	16	23.32	22	23.20	23.05	-6	6,498	-0.09%
2021/03/30	0	0.00	2	22.70	22.70	-2	6,570	-0.03%
2021/03/29	26	22.47	0	0.00	22.40	26	6,634	0.39%
2021/03/25	4	22.96	14	22.65	22.75	-10	6,999	-0.14%
2021/03/24	0	0.00	2	23.40	23.30	-2	7,068	-0.03%
2021/03/23	11	24.02	8	24.08	23.70	3	7,298	0.04%
2021/03/22	0	0.00	2	24.00	23.80	-2	7,206	-0.03%
2021/03/19	15	23.78	27	23.74	23.75	-12	7,246	-0.17%
2021/03/18	1	24.10	9.5	23.79	23.60	-8.5	7,317	-0.12%
2021/03/17	5	23.70	5.2	24.37	23.60	-0.2	7,592	0.00%
2021/03/16	10	23.64	15	23.60	23.60	-5	7,732	-0.06%
2021/03/15	10	23.70	10	23.62	24.20	0	7,843	0.00%
2021/03/12	8	22.32	0	0.00	22.35	8	8,293	0.10%
2021/03/11	4	22.31	0.3	22.52	22.50	3.7	8,751	0.04%
2021/03/10	2	22.05	51	22.00	22.00	-49	8,925	-0.55%
2021/03/08	31	22.90	4	23.21	22.00	27	9,446	0.29%
2021/03/05	6	22.50	1	22.40	22.50	5	9,853	0.05%
2021/03/04	18	23.07	7	23.24	22.80	11	10,065	0.11%
2021/03/03	73	24.14	56	23.35	23.15	17	10,324	0.16%
2021/03/02	8	25.19	4.4	25.30	25.30	3.6	10,218	0.04%
2021/02/26	0	0.00	1	22.95	23.00	-1	10,230	-0.01%
2021/02/25	80	23.59	0	0.00	23.55	80	10,884	0.74%
2021/02/24	56	24.10	38	24.35	24.25	18	10,966	0.16%
2021/02/23	13	23.64	9	23.46	23.40	4	10,839	0.04%
2021/02/22	6	23.75	59	23.66	23.90	-53	10,788	-0.49%
2021/02/19	0	0.00	3	23.10	23.10	-3	10,673	-0.03%
2021/02/18	51.4	22.72	2	22.75	22.85	49.4	10,663	0.46%
2021/02/17	2	22.50	4	22.29	22.45	-2	10,550	-0.02%
2021/02/05	3	20.93	6	20.91	20.85	-3	10,475	-0.03%
2021/02/04	8	21.04	12	21.31	20.95	-4	10,468	-0.04%
2021/02/03	16	21.18	5	21.27	21.05	11	10,451	0.11%
2021/02/02	5	20.50	4	20.69	20.60	1	10,454	0.01%
2021/02/01	6	19.95	6.1	20.13	20.05	-0.1	10,433	0.00%
2021/01/29	4	21.26	25	21.45	20.60	-21	10,480	-0.20%
2021/01/28	1	21.25	6	21.87	21.40	-5	10,481	-0.05%
2021/01/27	16.9	21.73	1	21.75	21.85	15.9	10,410	0.15%
2021/01/26	0	0.00	4	21.15	21.10	-4	10,385	-0.04%
2021/01/22	2	20.80	13	21.08	21.25	-11	10,346	-0.11%
2021/01/21	4	21.25	4	21.48	20.85	0	10,308	0.00%
2021/01/19	10	22.07	2	22.20	22.00	8	10,310	0.08%
2021/01/18	6	21.13	14	21.37	21.50	-8	10,283	-0.08%
2021/01/15	1	22.35	2	22.00	21.90	-1	10,273	-0.01%
2021/01/14	8	22.98	5	23.15	23.25	3	10,208	0.03%
2021/01/13	0	0.00	6	22.57	22.65	-6	10,221	-0.06%
2021/01/12	9	22.26	3	22.45	21.75	6	10,497	0.06%
2021/01/11	0	0.00	5	22.20	22.80	-5	10,476	-0.05%
2021/01/08	2	22.93	1	23.40	22.50	1	10,420	0.01%
2021/01/07	18	23.25	15	23.03	23.00	3	10,327	0.03%
2021/01/06	17	22.61	15	23.08	22.75	2	10,263	0.02%
2021/01/05	13	23.83	0	0.00	23.70	13	10,140	0.13%
2021/01/04	2	24.35	0	0.00	24.00	2	10,074	0.02%
2020/12/31	5	24.20	1	25.45	24.40	4	9,957	0.04%
2020/12/30	65	25.78	91	25.28	25.10	-26	9,864	-0.26%
2020/12/29	57	26.11	54	26.98	25.00	3	9,700	0.03%
2020/12/28	84	25.40	81	25.53	27.10	3	9,191	0.03%
2020/12/25	41	24.78	34	24.74	24.65	7	8,791	0.08%
2020/12/24	35	24.77	29	25.08	24.60	6	8,713	0.07%
2020/12/23	34	24.02	38	24.21	24.35	-4	8,513	-0.05%
2020/12/22	25	24.74	61	24.61	23.55	-36	8,524	-0.42%
2020/12/21	92	24.85	96.3	24.60	24.55	-4.3	8,407	-0.05%
2020/12/18	107	24.14	101	24.34	24.25	6	8,315	0.07%	大買/大賣/
2020/12/17	164	23.73	148	23.91	23.60	16	8,165	0.20%	大買/大賣/
2020/12/16	24	23.25	23	23.21	22.95	1	7,958	0.01%
2020/12/15	7	22.91	6	23.12	22.75	1	7,936	0.01%
2020/12/14	17	24.42	6	24.01	23.85	11	7,872	0.14%
2020/12/11	128	24.05	140	24.37	24.30	-12	7,860	-0.15%	大買/大賣/
2020/12/10	64	23.61	99	23.16	23.50	-35	7,593	-0.46%
2020/12/09	24	24.71	34	24.72	24.65	-10	7,409	-0.13%
2020/12/08	40	25.19	26	25.18	25.30	14	7,259	0.19%
2020/12/07	59	23.90	36.5	24.47	24.50	22.5	6,682	0.34%
2020/12/04	13	21.15	69.1	21.84	22.30	-56.1	6,248	-0.90%
2020/12/03	18	20.74	5	20.88	20.30	13	6,111	0.21%
2020/12/02	35	21.60	21	21.60	21.45	14	6,069	0.23%
2020/12/01	61	20.93	108.1	21.16	21.40	-47.1	6,135	-0.77%	大賣/
2020/11/30	47	20.20	39.1	20.47	20.20	7.9	5,683	0.14%
2020/11/27	11	19.59	34.7	19.56	19.95	-23.7	5,517	-0.43%
2020/11/26	4	18.61	59.8	18.85	19.10	-55.8	5,195	-1.07%
2020/11/25	7.2	18.06	29.2	18.51	18.15	-22.1	4,977	-0.44%
2020/11/24	51	19.21	289.8	18.88	18.45	-238.8	4,843	-4.93%	大賣/鉅額交易
2020/11/23	159	18.54	8	18.33	19.00	151	4,156	3.63%	大買/鉅額交易
2020/11/20	7	16.80	7.4	17.11	17.30	-0.4	3,988	-0.01%
2020/11/19	0	0.00	1.4	16.55	16.55	-1.4	3,931	-0.03%
2020/11/17	0	0.00	1	16.80	16.50	-1	4,041	-0.02%
2020/11/16	10	16.60	19	16.60	16.60	-9	4,140	-0.22%
2020/11/13	2	16.55	0	0.00	16.45	2	4,152	0.05%
2020/11/12	0	0.00	76	16.50	16.50	-76	4,158	-1.83%
2020/11/11	3	16.83	0.1	16.65	16.65	2.9	4,168	0.07%
2020/11/10	1	16.95	1	16.95	16.75	0	4,182	0.00%
2020/11/09	1	17.60	6	17.43	17.45	-5	4,150	-0.12%
2020/11/06	22	17.42	31	17.49	17.60	-9	4,154	-0.22%
2020/11/05	4	17.24	0	0.00	17.05	4	4,090	0.10%
2020/11/04	2	16.93	1.5	17.07	17.25	0.5	4,071	0.01%
2020/11/03	1	16.85	11	16.75	16.65	-10	4,075	-0.25%
2020/11/02	1	16.45	1	16.35	16.35	0	4,136	0.00%
2020/10/30	1	17.30	0	0.00	16.70	1	4,179	0.02%
2020/10/28	0.5	17.70	4	17.73	17.65	-3.5	4,385	-0.08%
2020/10/27	10	17.87	102	17.99	17.70	-92	4,427	-2.08%	大賣/
2020/10/23	102	18.95	2.6	18.39	18.90	99.4	4,402	2.26%	大買/
2020/10/22	1	19.40	0	0.00	18.35	1	4,398	0.02%
2020/10/21	27	19.44	1	19.30	19.00	26	4,391	0.59%
2020/10/20	275.1	20.31	354	20.31	19.85	-78.9	4,334	-1.82%	大買/大賣/
2020/10/19	59	18.61	11.8	18.05	19.05	47.2	4,077	1.16%
2020/10/16	24	17.88	6	17.58	17.35	18	4,197	0.43%
2020/10/15	2	17.45	0	0.00	17.55	2	4,225	0.05%
2020/10/14	2	17.35	25.7	17.33	17.65	-23.7	4,353	-0.54%
2020/10/13	4	17.25	1	17.05	17.05	3	4,797	0.06%
2020/10/12	2	17.03	6	17.21	17.15	-4	4,845	-0.08%
2020/10/08	0	0.00	1	17.20	17.20	-1	4,954	-0.02%
2020/10/07	30	17.77	5	17.88	17.50	25	5,256	0.48%
2020/10/06	1	17.20	3	17.13	17.30	-2	5,375	-0.04%
2020/10/05	3	16.52	6.2	16.76	16.65	-3.2	5,479	-0.06%
2020/09/30	22	16.58	25	16.41	16.45	-3	5,467	-0.05%
2020/09/29	10	16.12	10	16.35	15.55	0	5,449	0.00%
2020/09/28	34	17.52	100	18.31	17.05	-66	5,473	-1.21%
2020/09/16	128	9.52	169	9.38	9.41	-41	5,542	-0.74%	大買/大賣/
2020/09/15	237	9.86	0	0.00	9.69	237	5,444	4.35%	大買/鉅額交易
2020/09/14	320	9.95	331.4	10.05	10.15	-11.4	5,374	-0.21%	大買/大賣/
2020/09/11	4	9.44	14	9.53	9.50	-10	5,211	-0.19%
2020/09/10	6	9.87	40	9.83	9.80	-34	5,174	-0.66%
2020/09/09	6	9.99	0	0.00	9.99	6	5,154	0.12%
2020/09/08	8	9.99	0	0.00	9.98	8	5,201	0.15%
2020/09/07	11	10.25	0	0.00	10.05	11	5,180	0.21%
2020/09/04	10	10.05	15	10.17	10.25	-5	5,126	-0.10%
2020/09/03	0	0.00	2	10.20	10.25	-2	5,135	-0.04%
2020/09/02	40	10.33	5	10.15	10.15	35	5,144	0.68%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	0	0.00	1	10.30	10.30	-1	5,215	-0.02%
2020/08/27	45	10.39	1	10.65	10.25	44	5,453	0.81%
2020/08/26	26	11.44	23	10.93	10.60	3	5,289	0.06%
2020/08/25	0	0.00	62	11.30	11.30	-62	4,870	-1.27%
2020/08/24	1	10.00	1.1	10.30	10.30	-0.1	4,826	0.00%
2020/08/20	0	0.00	45	9.34	9.22	-45	4,736	-0.95%
2020/08/19	20	9.89	0	0.00	9.94	20	4,687	0.43%
2020/08/18	6	9.90	2	9.93	9.87	4	4,663	0.09%
2020/08/17	1	9.90	0	0.00	9.94	1	4,654	0.02%
2020/08/13	0	0.00	15	9.91	9.86	-15	4,635	-0.32%
2020/08/12	31	9.98	167.3	10.10	10.10	-136.3	4,617	-2.95%	大賣/鉅額交易
2020/08/11	175	10.38	8	10.40	10.40	167	4,521	3.69%	大買/鉅額交易
2020/08/10	1	9.50	8	9.45	9.46	-7	4,401	-0.16%
2020/08/07	0	0.00	13	9.66	9.66	-13	4,395	-0.30%
2020/08/05	12	9.83	0	0.00	9.85	12	4,378	0.27%
2020/08/04	6	9.82	5	9.78	9.77	1	4,363	0.02%
2020/08/03	4	9.76	0	0.00	9.77	4	4,362	0.09%
2020/07/31	0	0.00	1	9.99	9.97	-1	4,350	-0.02%
2020/07/30	5	9.99	0	0.00	9.99	5	4,345	0.12%
2020/07/29	9	9.86	1	9.60	9.82	8	4,343	0.18%
2020/07/28	22	9.70	2	10.05	9.51	20	4,339	0.46%
2020/07/27	8.7	10.13	0	0.00	10.10	8.7	4,318	0.20%
2020/07/24	4.3	10.41	0	0.00	10.45	4.3	4,274	0.10%
2020/07/23	25	11.15	5	11.60	11.05	20	4,198	0.48%
2020/07/22	6	10.70	9	10.65	11.00	-3	4,048	-0.07%
2020/07/21	4	10.35	0	0.00	10.60	4	3,991	0.10%
2020/07/20	0	0.00	3	9.15	10.10	-3	3,962	-0.08%
2020/07/17	4	10.09	3	10.32	9.95	1	3,936	0.03%
2020/07/16	2	10.35	1	10.30	10.35	1	3,912	0.03%
2020/07/15	1	10.20	10	10.23	10.25	-9	3,905	-0.23%
2020/07/14	5	10.60	34	10.70	10.60	-29	3,919	-0.74%
2020/07/13	17	10.91	7	10.18	11.45	10	3,884	0.26%
2020/07/10	11	10.71	11	10.79	10.65	0	3,708	0.00%
2020/07/09	13	11.91	31	11.85	11.80	-18	3,645	-0.49%
2020/07/08	61	13.08	16	13.46	13.10	45	3,509	1.28%
2020/07/07	4	12.50	8.9	12.50	12.50	-4.9	3,052	-0.16%
2020/07/06	50	11.40	305	10.84	11.40	-255	3,002	-8.49%	大賣/鉅額交易
2020/07/03	319	10.39	726	10.09	10.40	-407	2,902	-14.02%	大買/大賣/鉅額交易
2020/07/02	114	9.39	19	9.41	9.47	95	2,592	3.66%	大買/
2020/07/01	586	8.47	29	8.55	8.61	557	2,418	23.03%	大買/鉅額交易
2020/06/30	7	7.84	0	0.00	7.83	7	2,297	0.30%
2020/06/24	1	8.02	543	8.07	7.96	-542	2,243	-24.16%	大賣/鉅額交易
2020/06/23	542	8.27	0	0.00	8.37	542	2,162	25.06%	大買/鉅額交易
2020/06/22	3	7.62	0	0.00	7.61	3	2,067	0.15%
2020/06/17	4	7.89	0	0.00	7.89	4	2,033	0.20%
2020/06/16	0	0.00	4	8.00	7.99	-4	2,014	-0.20%
2020/06/15	4	7.92	3	7.99	8.10	1	1,981	0.05%
2020/06/12	4	7.27	14	7.28	7.40	-10	1,893	-0.53%
2020/06/11	4	7.53	0	0.00	7.50	4	1,869	0.21%
2020/06/10	1	7.86	5	7.99	7.90	-4	1,823	-0.22%
2020/06/08	3	8.06	0	0.00	8.37	3	1,724	0.17%
2020/06/05	0	0.00	31	8.05	8.04	-31	1,673	-1.85%
2020/06/04	0	0.00	3.1	8.21	8.19	-3.1	1,633	-0.19%
2020/06/03	9	8.18	47	8.11	8.25	-38	1,531	-2.48%
2020/06/02	2	7.50	8.7	7.50	7.50	-6.7	1,238	-0.54%
2020/05/28	0	0.00	30	6.16	6.15	-30	1,262	-2.38%
2020/05/27	30	6.08	0	0.00	6.08	30	1,300	2.31%
2020/05/25	27	6.08	12	6.11	6.10	15	1,449	1.04%
2020/05/22	36	6.21	0	0.00	6.22	36	1,491	2.41%
2020/05/20	1	6.22	0	0.00	6.20	1	1,479	0.07%
2020/05/15	20	6.28	4	6.30	6.22	16	1,454	1.10%
2020/05/14	4.2	6.67	0	0.00	6.14	4.2	1,430	0.29%
2020/05/13	0	0.00	14.2	6.75	6.68	-14.2	1,409	-1.01%
2020/05/11	37	6.77	1	6.72	6.68	36	1,390	2.59%
2020/05/08	7	6.64	2	6.65	6.65	5	1,377	0.36%
2020/05/07	4	6.57	1	6.61	6.55	3	1,359	0.22%
2020/05/06	0	0.00	10	6.77	6.64	-10	1,353	-0.74%
2020/05/05	12	6.66	6	6.74	6.69	6	1,340	0.45%
2020/05/04	4	6.45	4	6.58	6.52	0	1,328	0.00%
2020/04/30	0	0.00	21	6.47	6.70	-21	1,309	-1.60%
2020/04/29	0	0.00	23	6.35	6.32	-23	1,278	-1.80%
2020/04/28	2	6.20	2	6.26	6.20	0	1,285	0.00%
2020/04/27	1	6.16	2	6.29	6.19	-1	1,305	-0.08%
2020/04/24	2	6.06	3	6.18	6.10	-1	1,301	-0.08%
2020/04/23	5	6.12	47	6.20	6.08	-42	1,305	-3.22%
2020/04/22	29.4	5.99	6	6.04	6.05	23.4	1,307	1.79%
2020/04/21	16	6.19	5	6.09	6.10	11	1,293	0.85%
2020/04/20	24	6.39	2	6.46	6.37	22	1,276	1.72%
2020/04/17	37	6.54	5	6.88	6.53	32	1,265	2.53%
2020/04/16	0	0.00	15	6.22	6.49	-15	1,214	-1.24%
2020/04/15	4	5.67	7	5.96	5.90	-3	1,172	-0.26%
2020/04/14	6	5.59	7	5.66	5.65	-1	1,150	-0.09%
2020/04/13	4	5.58	18	5.64	5.58	-14	1,147	-1.22%
2020/04/10	7	5.66	3	5.76	5.64	4	1,146	0.35%
2020/04/09	18	5.49	0	0.00	5.50	18	1,140	1.58%
2020/04/08	0	0.00	12	5.44	5.58	-12	1,136	-1.06%
2020/04/07	12	5.12	0	0.00	5.18	12	1,124	1.07%
2020/03/27	0	0.00	10	5.03	5.00	-10	1,218	-0.82%
2020/03/25	10	4.90	0	0.00	5.01	10	1,344	0.74%
2020/03/24	1	4.49	0	0.00	4.56	1	1,377	0.07%
2020/03/19	1	4.14	0	0.00	4.14	1	1,454	0.07%
2020/03/17	1	4.80	0	0.00	4.64	1	1,449	0.07%
2020/03/16	5	5.09	1	5.10	5.01	4	1,467	0.27%
2020/03/13	1	5.04	0	0.00	5.08	1	1,502	0.07%
2020/03/12	1	5.51	0	0.00	5.55	1	1,487	0.07%
2020/03/11	2	6.01	0	0.00	6.00	2	1,485	0.13%
2020/03/09	2	5.89	0	0.00	5.74	2	1,484	0.13%
2020/03/06	1	6.35	0	0.00	6.35	1	1,459	0.07%
2020/03/05	1	6.61	0	0.00	6.57	1	1,445	0.07%
2020/03/04	1	6.60	15	6.58	6.57	-14	1,436	-0.97%
2020/03/03	13	6.83	7	6.75	6.75	6	1,419	0.42%
2020/03/02	6	6.65	8	6.75	6.70	-2	1,393	-0.14%
2020/02/27	10	7.03	0	0.00	7.06	10	1,355	0.74%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	4	8.28	7	8.33	8.28	-3	1,221	-0.25%
2020/02/18	11	9.10	0	0.00	9.09	11	1,174	0.94%
2020/02/17	4	9.14	0	0.00	9.18	4	1,170	0.34%
2020/02/14	1	9.19	0	0.00	9.21	1	1,172	0.09%
2020/02/13	0	0.00	0.9	9.20	9.22	-0.9	1,171	-0.08%
2020/02/04	0	0.00	2.8	9.20	9.20	-2.8	1,184	-0.24%
2020/02/03	5	8.57	0	0.00	8.90	5	1,187	0.42%
2020/01/31	5	9.06	0	0.00	9.31	5	1,172	0.43%
2020/01/30	12	9.45	0	0.00	9.27	12	1,172	1.02%
2020/01/20	0.8	10.15	0	0.00	10.25	0.8	1,166	0.07%
2020/01/16	0	10.20	0	0.00	10.25	0	1,183	0.00%
2020/01/08	5	10.30	0	0.00	10.30	5	1,190	0.42%
2020/01/07	10	10.45	0	0.00	10.45	10	1,195	0.84%
2020/01/06	7	10.53	0	0.00	10.50	7	1,187	0.59%
2019/12/30	0	0.00	10	11.00	10.90	-10	1,141	-0.88%
2019/12/23	0	0.00	100	10.95	10.70	-100	1,024	-9.76%
2019/12/20	103	11.00	15	10.97	10.85	88	992	8.86%	大買/
2019/12/19	0	0.00	44	10.61	10.65	-44	869	-5.06%
2019/12/18	0	0.00	51	10.14	10.45	-51	815	-6.25%
2019/12/17	56	10.65	10	10.50	10.40	46	782	5.88%
2019/12/13	10	9.81	10	9.81	9.80	0	714	0.00%
2019/12/04	2	9.62	0	0.00	9.57	2	641	0.31%
2019/12/03	0	0.00	1	9.32	9.34	-1	638	-0.16%
2019/11/26	1	9.07	9	9.07	9.37	-8	633	-1.26%
2019/11/25	5	8.93	3	8.85	8.84	2	616	0.32%
2019/11/22	8	9.03	0	0.00	8.98	8	605	1.32%
2019/11/21	10	9.07	0	0.00	9.07	10	592	1.69%
2019/11/18	2	9.16	0	0.00	9.10	2	583	0.34%
2019/11/15	2	9.15	0	0.00	9.15	2	583	0.34%
2019/11/12	2	9.25	0	0.00	9.25	2	582	0.34%
2019/11/08	7	9.39	0	0.00	9.46	7	576	1.22%
2019/10/31	5	9.50	0	0.00	9.50	5	585	0.85%
2019/10/29	0	0.00	2	9.58	9.74	-2	575	-0.35%
2019/10/28	5	9.58	5	9.66	9.50	0	569	0.00%
2019/10/25	5	9.72	8	9.93	9.74	-3	560	-0.54%
2019/10/18	5	10.00	0	0.00	10.00	5	684	0.73%
2019/10/16	5	10.15	0	0.00	10.15	5	713	0.70%
2019/10/08	5	10.35	0	0.00	10.35	5	760	0.66%
2019/10/07	0	0.00	2	10.45	10.35	-2	775	-0.26%
2019/10/04	2	10.40	0	0.00	10.40	2	779	0.26%
2019/09/18	0	0.00	2	10.55	10.55	-2	843	-0.24%
2019/09/17	2	10.60	0	0.00	10.55	2	840	0.24%
2019/09/16	10	10.63	0	0.00	10.65	10	841	1.19%
2019/09/10	0	0.00	4	10.78	10.70	-4	851	-0.47%
2019/09/06	5	11.06	0	0.00	11.00	5	854	0.59%
2019/09/05	0	0.00	2	11.20	11.25	-2	842	-0.24%
2019/09/04	2	10.75	2	10.85	10.75	0	824	0.00%
2019/09/02	0	0.00	4	10.85	10.90	-4	860	-0.46%
2019/08/30	2	10.80	0	0.00	10.85	2	864	0.23%
2019/08/29	4	10.70	0	0.00	10.70	4	879	0.45%
2019/08/27	0	0.00	0	10.60	10.70	0	993	0.00%
2019/08/26	0	0.00	0.9	10.50	10.60	-0.9	1,027	-0.09%
2019/08/22	0	0.00	6	10.78	10.75	-6	1,032	-0.58%
2019/08/20	0	0.00	5	10.85	10.75	-5	1,069	-0.47%
2019/08/16	0	0.00	2	10.50	10.70	-2	1,207	-0.17%
2019/08/15	2	10.40	0	0.00	10.40	2	1,303	0.15%
2019/08/13	1	10.45	0	0.00	10.45	1	1,314	0.08%
2019/08/12	1	10.55	0	0.00	10.50	1	1,312	0.08%
2019/08/06	5	10.25	2	10.20	10.45	3	1,306	0.23%
2019/08/05	2	10.80	0	0.00	10.70	2	1,300	0.15%
2019/08/02	1	10.95	0	0.00	10.95	1	1,298	0.08%
2019/07/31	0	0.00	5	11.24	11.20	-5	1,303	-0.38%
2019/07/30	6	11.32	231	11.20	11.15	-225	1,302	-17.28%	大賣/鉅額交易
2019/07/29	12	11.38	0	0.00	11.35	12	1,290	0.93%
2019/07/26	31	11.50	0	0.00	11.55	31	1,278	2.43%
2019/07/25	190	12.04	124	11.88	11.80	66	1,249	5.28%	大買/大賣/
2019/07/24	101	11.51	58	11.50	11.60	43	1,163	3.70%	大買/
2019/07/22	29	11.35	1	11.30	11.20	28	1,125	2.49%
2019/07/19	51	11.42	0	0.00	11.35	51	1,120	4.55%
2019/07/16	1	11.20	0	0.00	11.15	1	1,077	0.09%
2019/07/15	0	0.00	14	11.42	11.40	-14	1,077	-1.30%
2019/07/12	0	0.00	2	11.30	11.30	-2	1,064	-0.19%
2019/07/04	0	0.00	3	10.98	10.95	-3	1,095	-0.27%
2019/07/03	3	11.00	0	0.00	11.00	3	1,099	0.27%
2019/06/26	0	0.00	1	10.50	10.55	-1	1,059	-0.09%
2019/06/21	0	0.00	20	10.60	10.65	-20	1,063	-1.88%
2019/06/20	20	10.85	0	0.00	10.65	20	1,065	1.88%
2019/06/19	0	0.00	1	10.55	10.60	-1	1,065	-0.09%
2019/06/18	2	10.40	0	0.00	10.40	2	1,067	0.19%
2019/06/17	5	10.50	0	0.00	10.40	5	1,065	0.47%
2019/06/13	1	10.70	0	0.00	10.70	1	1,063	0.09%
2019/06/11	9	10.90	0	0.00	10.80	9	1,067	0.84%
2019/06/06	0	0.00	2	11.25	11.25	-2	1,035	-0.19%
2019/06/05	0	0.00	1	11.55	11.45	-1	1,031	-0.10%
2019/06/03	2	11.70	55	11.65	11.85	-53	996	-5.32%
2019/05/31	50	11.10	2.2	11.45	11.45	47.8	921	5.19%
2019/05/24	0	0.00	5	10.80	11.05	-5	913	-0.55%
2019/05/23	2	11.20	282	11.45	11.05	-280	991	-28.24%	大賣/鉅額交易
2019/05/22	254	11.00	20.6	11.00	11.00	233.4	908	25.68%	大買/鉅額交易
2019/05/21	0	0.00	4	10.00	10.00	-4	811	-0.49%
2019/05/20	1	8.77	3	9.00	9.13	-2	798	-0.25%
2019/05/15	1	9.09	0	0.00	9.10	1	817	0.12%
2019/05/14	5	8.78	0	0.00	9.14	5	819	0.61%
2019/05/07	3	9.75	4	9.79	9.78	-1	790	-0.13%
2019/05/03	0	0.00	1	9.98	9.93	-1	785	-0.13%
2019/04/29	3	9.80	0	0.00	9.80	3	785	0.38%
2019/04/24	5	10.00	0	0.00	10.05	5	770	0.65%
2019/04/22	1	10.05	0	0.00	10.10	1	760	0.13%
2019/04/18	0	0.00	1	10.15	10.15	-1	744	-0.13%
2019/04/17	0	0.00	6	10.29	10.60	-6	731	-0.82%
2019/04/15	5	10.00	0	0.00	9.99	5	688	0.73%
2019/04/12	1	10.00	2	9.99	10.00	-1	686	-0.15%
2019/04/11	0	0.00	3	10.10	10.05	-3	681	-0.44%
2019/04/10	0	0.00	2	10.05	10.05	-2	678	-0.29%
2019/04/02	0	0.00	23	10.21	10.20	-23	658	-3.49%
2019/04/01	2	9.96	0	0.00	10.00	2	653	0.31%
2019/03/29	13	10.08	0	0.00	10.10	13	641	2.03%
2019/03/28	7	10.11	0	0.00	10.20	7	667	1.05%
2019/03/27	0	0.00	6	10.21	10.20	-6	688	-0.87%
2019/03/22	2	10.25	1	10.60	10.25	1	762	0.13%
2019/03/13	2	10.88	1	10.90	10.90	1	766	0.13%
2019/03/07	0	0.00	20	10.85	10.70	-20	765	-2.61%
2019/03/06	20	11.20	2	11.15	11.00	18	764	2.35%
2019/03/04	0	0.00	7	10.75	10.80	-7	746	-0.94%
2019/02/27	0	0.00	4	10.98	11.00	-4	736	-0.54%
2019/02/26	0	0.00	5	11.30	11.05	-5	724	-0.69%
2019/02/25	4	11.04	0	0.00	11.00	4	706	0.57%
2019/02/22	3	11.45	131	11.41	11.40	-128	666	-19.19%	大賣/鉅額交易
2019/02/21	118	10.55	7	10.55	10.55	111	550	20.16%	大買/鉅額交易
2019/02/19	0	0.00	1	9.58	9.58	-1	520	-0.19%
2019/02/18	1	9.70	1	9.60	9.58	0	519	0.00%
2019/02/13	5	9.16	0	0.00	9.20	5	493	1.01%
2019/01/30	0	0.00	1	9.22	9.18	-1	488	-0.20%
2019/01/29	0	0.00	1	9.18	9.19	-1	487	-0.21%
2019/01/28	0	0.00	1	9.32	9.28	-1	484	-0.21%
2019/01/24	0	0.00	1	9.26	9.26	-1	495	-0.20%
2019/01/18	0	0.00	1	9.19	9.25	-1	510	-0.20%
2019/01/17	0	0.00	1	9.16	9.15	-1	524	-0.19%
2019/01/16	0	0.00	11	9.12	9.11	-11	546	-2.01%
2019/01/14	0	0.00	4	9.21	9.31	-4	544	-0.73%
2019/01/11	3	9.33	1	9.31	9.36	2	546	0.37%
2019/01/08	0	0.00	2.4	9.48	9.52	-2.4	550	-0.43%
2019/01/07	0	0.00	1	9.54	9.41	-1	553	-0.18%
2018/12/28	1	9.94	2	9.98	9.90	-1	577	-0.17%
2018/12/27	4	9.90	3	10.00	9.87	1	584	0.17%
2018/12/26	1	9.95	3	9.91	9.90	-2	578	-0.35%
2018/12/25	0	0.00	1	9.93	9.98	-1	577	-0.17%
2018/12/22	0	0.00	1	10.15	10.10	-1	574	-0.17%
2018/12/21	1	9.99	0	0.00	10.10	1	574	0.17%
2018/12/20	16	10.66	2	10.48	10.40	14	546	2.56%
2018/12/19	0	0.00	1	10.25	10.80	-1	523	-0.19%
2018/12/18	0	0.00	2	10.15	10.15	-2	489	-0.41%
2018/12/17	0	0.00	6	10.28	10.40	-6	484	-1.24%
2018/12/13	0	0.00	1	9.40	9.58	-1	441	-0.23%
2018/12/12	2	9.07	0	0.00	9.05	2	433	0.46%
2018/12/03	5	9.29	0	0.00	9.30	5	493	1.01%
2018/11/29	2	9.35	0	0.00	9.37	2	488	0.41%
2018/11/26	0	0.00	0.4	8.81	8.73	-0.4	492	-0.08%
2018/11/23	0	0.00	1.4	8.71	8.74	-1.4	497	-0.28%
2018/11/16	0	0.00	0.3	8.66	8.66	-0.3	518	-0.06%
2018/11/15	0	0.00	7	8.51	8.61	-7	520	-1.34%
2018/10/26	0	0.00	1	8.09	8.03	-1	744	-0.13%
2018/10/25	1	8.09	0	0.00	8.07	1	774	0.13%
2018/10/24	5	9.22	0	0.00	8.81	5	766	0.65%
2018/10/15	3	9.89	0	0.00	9.85	3	807	0.37%
2018/10/12	5	9.46	0	0.00	9.90	5	823	0.61%
2018/10/08	5	10.80	0	0.00	10.95	5	991	0.50%
2018/10/01	0	0.00	5	11.55	11.55	-5	1,019	-0.49%
2018/09/14	5	11.40	0	0.00	11.50	5	1,112	0.45%
2018/09/11	5	11.50	0	0.00	11.50	5	1,170	0.43%
2018/09/06	0	0.00	7	12.35	12.55	-7	1,217	-0.58%
2018/09/04	5	12.20	0	0.00	12.30	5	1,260	0.40%
2018/09/03	0	0.00	5	12.35	12.20	-5	1,302	-0.38%
2018/08/27	0	0.00	3	12.25	12.50	-3	1,548	-0.19%
2018/08/20	0	0.00	7	12.25	12.25	-7	2,472	-0.28%
2018/08/17	0	0.00	5	12.45	12.25	-5	2,564	-0.19%
2018/08/15	0	0.00	56	12.24	12.30	-56	2,602	-2.15%
2018/08/14	7	12.26	0	0.00	12.55	7	2,643	0.26%
2018/08/13	7	12.14	4	12.36	12.30	3	2,638	0.11%
2018/08/10	2	13.25	0	0.00	12.90	2	2,604	0.08%
2018/08/09	3	13.62	4	13.90	13.65	-1	2,580	-0.04%
2018/08/08	4	13.74	0	0.00	13.60	4	2,603	0.15%
2018/08/07	1	13.90	0	0.00	13.90	1	2,608	0.04%
2018/08/06	0	0.00	2	13.93	13.85	-2	2,600	-0.08%
2018/08/03	1	13.80	1	13.85	13.80	0	2,614	0.00%
2018/08/02	5	14.03	2	14.50	13.90	3	2,625	0.11%
2018/08/01	3	13.75	3	13.45	14.35	0	2,596	0.00%
2018/07/30	0	0.00	1	13.35	13.30	-1	2,560	-0.04%
2018/07/27	1	13.75	0	0.00	13.70	1	2,554	0.04%
2018/07/26	4	13.86	0	0.00	13.60	4	2,549	0.16%
2018/07/25	2	13.75	5	13.80	13.95	-3	2,543	-0.12%
2018/07/23	7	13.51	1	13.90	13.45	6	2,531	0.24%
2018/07/20	1	13.90	0	0.00	13.80	1	2,530	0.04%
2018/07/19	0	0.00	3	14.23	13.90	-3	2,515	-0.12%
2018/07/18	0	0.00	1	14.00	14.05	-1	2,508	-0.04%
2018/07/17	7	14.05	0	0.00	14.00	7	2,504	0.28%
2018/07/16	6	14.69	2	14.65	14.60	4	2,467	0.16%
2018/07/11	1	12.30	0	0.00	12.20	1	2,330	0.04%
2018/07/09	0	0.00	1	12.15	12.45	-1	2,343	-0.04%
2018/07/03	0	0.00	5	12.90	12.90	-5	2,339	-0.21%
2018/07/02	0	0.00	0.5	13.30	13.20	-0.5	2,338	-0.02%
2018/06/29	0	0.00	1	13.05	13.15	-1	2,337	-0.04%
2018/06/28	1	13.15	0	0.00	13.10	1	2,341	0.04%
2018/06/27	2	13.35	0	0.00	13.15	2	2,352	0.09%
2018/06/22	1	13.70	0	0.00	13.45	1	2,347	0.04%
2018/06/20	1	13.70	0	0.00	13.60	1	2,352	0.04%
2018/06/19	1	14.35	3	14.30	14.30	-2	2,312	-0.09%
2018/06/15	20	14.72	5	14.57	14.80	15	2,293	0.65%
2018/06/14	2	14.15	9	14.15	14.15	-7	2,251	-0.31%
2018/06/13	9	14.40	0	0.00	14.00	9	2,246	0.40%
2018/06/12	2	14.35	1	14.30	14.20	1	2,234	0.04%
2018/06/11	1	14.15	0	0.00	14.10	1	2,217	0.05%
2018/06/08	1	14.65	0	0.00	14.60	1	2,191	0.05%
2018/06/06	0	0.00	5	15.00	15.10	-5	2,157	-0.23%
2018/06/05	0	0.00	1.6	14.76	14.70	-1.6	2,088	-0.07%
2018/06/04	3	14.87	1	14.80	14.70	2	2,062	0.10%
2018/06/01	2	14.45	1	14.50	14.30	1	2,029	0.05%
2018/05/31	7	14.85	14	14.83	14.70	-7	1,961	-0.36%
2018/05/30	7	15.26	4	15.05	15.35	3	1,847	0.16%
2018/05/29	18	15.58	41	15.44	15.70	-23	1,679	-1.37%
2018/05/28	5	13.31	13	13.53	14.30	-8	1,306	-0.61%
2018/05/25	1	13.20	17	12.89	13.05	-16	1,166	-1.37%
2018/05/23	3	12.33	1	12.30	12.30	2	1,086	0.18%
2018/05/22	0	0.00	10	12.03	12.65	-10	1,056	-0.95%
2018/05/18	0	0.00	21	11.55	11.50	-21	1,036	-2.03%
2018/05/17	10	11.80	2	11.85	11.60	8	1,054	0.76%
2018/05/16	0	0.00	2	11.85	11.80	-2	1,059	-0.19%
2018/05/11	2	11.50	0	0.00	11.50	2	1,137	0.18%
2018/05/08	5	10.75	0	0.00	10.85	5	1,139	0.44%
2018/04/27	1	10.75	0	0.00	10.75	1	1,489	0.07%
2018/04/26	2	10.90	0	0.00	10.75	2	1,575	0.13%
2018/04/24	5	10.95	0	0.00	11.00	5	1,631	0.31%
2018/04/23	0	0.00	1	11.15	11.15	-1	1,660	-0.06%
2018/04/19	0	0.00	4	11.70	11.65	-4	1,739	-0.23%
2018/04/18	4	11.45	0	0.00	11.65	4	1,756	0.23%
2018/04/11	3	11.75	0	0.00	11.75	3	1,974	0.15%
2018/04/09	1	11.80	2	11.95	11.80	-1	2,226	-0.04%
2018/04/03	5	11.75	1	11.80	11.95	4	2,253	0.18%
2018/04/02	2	11.83	0	0.00	11.90	2	2,296	0.09%
2018/03/31	3	11.82	0	0.00	11.75	3	2,398	0.13%
2018/03/28	5	12.25	0	0.00	12.20	5	2,822	0.18%
2018/03/27	0	0.00	2	12.45	12.35	-2	2,841	-0.07%
2018/03/26	2	12.35	21	12.32	12.45	-19	2,836	-0.67%
2018/03/23	11	12.45	170	12.43	12.40	-159	2,838	-5.60%	大賣/鉅額交易
2018/03/22	0	0.00	2	13.05	12.90	-2	2,825	-0.07%
2018/03/19	2	13.00	0	0.00	12.95	2	2,843	0.07%
2018/03/16	1	13.00	14	13.12	12.90	-13	2,854	-0.46%
2018/03/15	3	13.05	14	13.11	13.10	-11	2,871	-0.38%
2018/03/14	2	13.05	0	0.00	13.00	2	2,899	0.07%
2018/03/13	20	12.89	0	0.00	12.85	20	2,915	0.69%
2018/03/08	1	13.00	13	12.90	12.95	-12	3,025	-0.40%
2018/03/07	5	13.10	10	12.90	12.90	-5	3,024	-0.17%
2018/02/26	10	13.78	0	0.00	13.65	10	3,398	0.29%
2018/02/23	6	13.80	5	13.95	13.75	1	3,459	0.03%
2018/02/22	5	13.60	0	0.00	13.70	5	3,524	0.14%
2018/02/21	0	0.00	11	13.40	13.60	-11	3,549	-0.31%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/09	47	13.01	38	13.11	13.35	9	3,575	0.25%
2018/02/08	6	13.85	0	0.00	13.65	6	3,582	0.17%
2018/02/06	15	13.97	5	13.75	13.60	10	3,657	0.27%
2018/02/05	5	14.85	5	15.00	14.95	0	3,698	0.00%
2018/02/02	1	15.50	2	15.45	15.40	-1	3,765	-0.03%
2018/02/01	0	0.00	0.3	15.50	15.55	-0.3	3,837	-0.01%
2018/01/31	5	15.52	0	0.00	15.55	5	3,861	0.13%
2018/01/30	6	15.72	0	0.00	15.70	6	3,919	0.15%
2018/01/26	2	15.83	0	0.00	15.55	2	3,923	0.05%
2018/01/25	3	15.37	0	0.00	15.30	3	3,954	0.08%
2018/01/24	15	15.49	0	0.00	15.45	15	4,103	0.37%
2018/01/22	3	15.25	2	14.80	15.90	1	4,257	0.02%
2018/01/19	3	15.42	2	15.40	15.20	1	4,505	0.02%
2018/01/18	4	15.60	2	15.85	15.55	2	4,836	0.04%
2018/01/17	20	15.78	0	0.00	15.75	20	4,940	0.40%
2018/01/16	4	16.18	0	0.00	15.95	4	4,929	0.08%
2018/01/15	0	0.00	18	15.40	15.40	-18	4,882	-0.37%
2018/01/12	56	15.35	0	0.00	15.35	56	4,914	1.14%
2018/01/11	4	15.38	0	0.00	15.40	4	5,006	0.08%
2018/01/10	2	15.30	1	15.30	15.15	1	5,052	0.02%
2018/01/09	3	15.32	2	15.70	15.35	1	5,136	0.02%
2018/01/08	58	15.69	2	15.73	15.50	56	5,334	1.05%
2018/01/05	20	16.34	20	16.20	16.10	0	5,345	0.00%
2018/01/04	20	16.54	35	16.26	16.80	-15	5,258	-0.29%
2018/01/03	15	15.45	2	15.43	15.50	13	5,045	0.26%
2018/01/02	5	15.48	15	15.80	15.45	-10	5,017	-0.20%