鈺創 (5351)-元大-土城永寧券商分點個股進出

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
37.40
漲跌
▼0.25
漲幅
-0.66%
成交量
1,520張
產業
上櫃半導體類股▲0.67%
837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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/10/28	2	39.50	0	0.00	39.40	2	2,208	0.09%
2024/10/25	1	39.75	1	39.80	39.75	0	2,209	0.00%
2024/10/24	2.9	40.07	0	0.00	40.05	2.9	2,208	0.13%
2024/10/23	0	0.00	2	39.30	39.25	-2	2,166	-0.09%
2024/10/22	6	40.05	0	0.00	39.75	6	2,174	0.28%
2024/10/18	1	39.10	1	39.05	38.75	0	2,200	0.00%
2024/10/17	0	0.00	8	40.06	39.75	-8	2,206	-0.36%
2024/10/15	5	39.84	3	39.65	39.65	2	2,197	0.09%
2024/10/14	2	39.80	0	0.00	39.80	2	2,194	0.09%
2024/10/11	0	0.00	1	39.00	38.55	-1	2,173	-0.05%
2024/10/09	2	38.80	0	0.00	38.65	2	2,167	0.09%
2024/10/07	2	39.48	2	39.65	40.05	0	2,228	0.00%
2024/10/04	5	40.14	2.6	40.03	39.95	2.4	2,188	0.11%
2024/10/01	2	38.40	1	38.50	38.80	1	2,036	0.05%
2024/09/30	0	0.00	2	37.45	37.35	-2	2,000	-0.10%
2024/09/26	1	37.70	0	0.00	37.80	1	2,042	0.05%
2024/09/24	1	36.55	0	0.00	36.15	1	2,033	0.05%
2024/09/18	0	0.00	0.1	37.05	35.95	-0.1	2,375	0.00%
2024/09/13	0	0.00	1	36.15	36.40	-1	2,538	-0.04%
2024/09/11	1	35.55	0	0.00	35.30	1	2,739	0.04%
2024/09/10	1.2	35.86	0	0.00	35.60	1.2	2,783	0.04%
2024/09/09	0	0.00	1	35.40	36.10	-1	2,821	-0.04%
2024/09/06	0	0.00	1	36.30	35.95	-1	2,891	-0.03%
2024/09/03	1	38.80	0	0.00	38.10	1	3,001	0.03%
2024/09/02	0	0.00	3	39.05	39.00	-3	3,027	-0.10%
2024/08/29	2	38.85	0	0.00	38.90	2	3,086	0.06%
2024/08/22	0	0.00	1	40.00	39.70	-1	3,389	-0.03%
2024/08/21	1	39.90	0	0.00	39.95	1	3,557	0.03%
2024/08/20	0.4	40.00	0.2	40.35	40.05	0.2	3,590	0.00%
2024/08/16	0	39.30	4	39.30	39.10	-4	3,855	-0.10%
2024/08/14	0.4	39.08	0	0.00	39.15	0.4	4,030	0.01%
2024/08/13	0.2	38.95	0	0.00	38.80	0.2	4,144	0.01%
2024/08/12	5.2	39.20	2	39.35	39.30	3.2	4,528	0.07%
2024/08/09	0	0.00	1.3	38.38	38.10	-1.3	4,519	-0.03%
2024/08/08	1	37.50	0	0.00	37.60	1	4,435	0.02%
2024/08/07	5.2	37.09	5	37.85	38.05	0.2	4,442	0.01%
2024/08/05	2	36.05	0	0.00	35.60	2	4,543	0.04%
2024/08/02	3	40.07	0	0.00	39.50	3	4,466	0.07%
2024/08/01	3	41.57	0	0.00	41.95	3	4,437	0.07%
2024/07/31	6.5	41.50	0	0.00	41.25	6.5	4,426	0.15%
2024/07/30	0	0.00	2	40.90	41.60	-2	4,429	-0.05%
2024/07/29	0	0.00	1	41.15	40.85	-1	4,424	-0.02%
2024/07/23	2	44.20	0	43.80	43.70	2	4,422	0.04%
2024/07/17	3	47.00	0	0.00	46.90	3	4,532	0.07%
2024/07/16	1	47.70	1	47.00	47.00	0	4,572	0.00%
2024/07/15	1	47.45	0	0.00	47.25	1	4,634	0.02%
2024/07/12	0	0.00	0	48.00	47.80	0	4,639	0.00%
2024/07/11	1.1	48.59	2	48.43	48.20	-1	4,654	-0.02%
2024/07/10	1.9	48.81	5	48.90	48.35	-3.1	4,737	-0.07%
2024/07/09	0.1	49.05	3.3	49.57	49.10	-3.2	4,809	-0.07%
2024/07/08	12.3	49.99	0	0.00	50.30	12.3	5,143	0.24%
2024/07/05	0	0.00	1	50.20	50.20	-1	5,176	-0.02%
2024/07/04	1	49.80	0	0.00	49.10	1	5,326	0.02%
2024/07/03	0.2	49.30	2	49.30	49.35	-1.8	5,348	-0.03%
2024/07/02	1.1	48.78	0	0.00	48.40	1.1	5,351	0.02%
2024/07/01	1	49.80	0	0.00	49.20	1	5,368	0.02%
2024/06/26	0.4	50.80	0	0.00	50.40	0.4	5,549	0.01%
2024/06/25	0.3	51.60	1	51.50	51.80	-0.7	5,502	-0.01%
2024/06/24	6	53.25	2	53.25	53.40	4	5,494	0.07%
2024/06/20	0	0.00	13	51.38	52.50	-13	5,522	-0.24%
2024/06/19	3.3	50.90	7	51.37	50.70	-3.7	5,483	-0.07%
2024/06/18	12.2	53.25	2	52.95	52.80	10.2	5,472	0.19%
2024/06/17	2.3	52.21	1	52.10	52.60	1.3	5,428	0.02%
2024/06/14	0.3	52.10	11	52.05	51.80	-10.7	5,406	-0.20%
2024/06/13	14.3	52.38	3	52.23	52.40	11.3	5,377	0.21%
2024/06/12	6.5	52.26	12	51.95	51.50	-5.5	5,338	-0.10%
2024/06/11	0.4	50.80	0	0.00	51.40	0.4	5,317	0.01%
2024/06/07	0	0.00	1	49.80	50.00	-1	5,320	-0.02%
2024/06/06	0.2	49.00	5	49.82	48.95	-4.8	5,340	-0.09%
2024/06/04	16	51.62	0	0.00	50.80	16	5,383	0.30%
2024/06/03	1	51.70	5	51.88	51.40	-4	5,424	-0.07%
2024/05/31	5	51.10	1	52.90	51.10	4	5,466	0.07%
2024/05/29	0	0.00	8.1	52.78	52.20	-8.1	5,610	-0.14%
2024/05/28	0	0.00	2	53.30	53.30	-2	5,658	-0.04%
2024/05/27	3	52.27	5	52.22	52.90	-2	5,725	-0.03%
2024/05/23	1	51.20	2	50.80	50.80	-1	6,042	-0.02%
2024/05/22	7	52.24	7	52.44	51.70	0	6,080	0.00%
2024/05/21	0	0.00	2	50.30	50.90	-2	5,927	-0.03%
2024/05/20	5	50.40	0	0.00	49.45	5	5,953	0.08%
2024/05/17	1.5	50.42	2.6	50.02	49.85	-1.1	6,073	-0.02%
2024/05/16	8.1	51.46	16	50.42	50.90	-7.9	5,997	-0.13%
2024/05/15	0	0.00	4	47.71	47.75	-4	5,717	-0.07%
2024/05/14	0	0.00	1	46.00	47.75	-1	5,735	-0.02%
2024/05/13	6	45.11	1	45.50	45.60	5	5,841	0.09%
2024/05/09	16.5	44.96	0	0.00	44.50	16.5	5,900	0.28%
2024/05/08	0	0.00	0.1	48.00	48.05	-0.1	5,798	0.00%
2024/05/07	1	48.35	0	0.00	48.00	1	5,832	0.02%
2024/05/06	1	48.00	5	48.40	48.30	-4	5,826	-0.07%
2024/04/30	1.2	48.09	0	0.00	47.90	1.2	5,986	0.02%
2024/04/29	1	47.90	7	47.98	48.55	-6	6,094	-0.10%
2024/04/26	2	47.45	0	0.00	47.45	2	6,198	0.03%
2024/04/24	1	48.60	1	48.20	48.20	0	6,378	0.00%
2024/04/23	1.1	46.34	2	46.85	47.00	-0.9	6,497	-0.01%
2024/04/19	5.3	46.17	22	46.42	45.50	-16.8	7,481	-0.22%
2024/04/18	3	48.20	0	0.00	48.20	3	7,501	0.04%
2024/04/17	0	0.00	10	48.25	48.50	-10	7,725	-0.13%
2024/04/16	1	49.90	0	0.00	47.60	1	7,773	0.01%
2024/04/15	12.2	50.90	1	50.80	50.20	11.2	7,719	0.15%
2024/04/12	43.4	53.61	12	54.43	53.00	31.4	7,663	0.41%
2024/04/11	2	52.50	2	52.90	52.40	0	7,305	0.00%
2024/04/10	32	52.87	0	0.00	52.50	32	7,296	0.44%
2024/04/08	1	52.00	5.4	52.22	51.80	-4.4	7,232	-0.06%
2024/04/03	0	0.00	2	52.70	52.10	-2	7,337	-0.03%
2024/04/01	0	0.00	18.4	53.05	52.90	-18.4	7,783	-0.24%
2024/03/29	0	0.00	17.8	51.75	50.80	-17.8	7,734	-0.23%
2024/03/28	6.1	51.10	11	51.91	50.90	-4.9	7,748	-0.06%
2024/03/27	1	52.50	6.3	51.94	52.00	-5.3	7,800	-0.07%
2024/03/26	1	52.00	14	51.84	52.00	-13	7,791	-0.17%
2024/03/25	5.2	51.32	3.1	51.07	51.70	2.1	7,732	0.03%
2024/03/22	9.1	50.72	1	51.10	50.40	8.1	7,963	0.10%
2024/03/21	34.1	50.33	9	50.30	50.50	25.1	8,142	0.31%
2024/03/20	6.1	49.31	6	49.04	50.20	0.1	8,284	0.00%
2024/03/19	1	48.70	1.1	48.70	48.60	-0.1	8,636	0.00%
2024/03/18	2	48.53	0	0.00	48.60	2	8,724	0.02%
2024/03/15	2	48.78	0	0.00	48.45	2	8,966	0.02%
2024/03/14	1	49.35	2	49.18	49.35	-1	9,565	-0.01%
2024/03/13	1.2	49.35	0	0.00	49.05	1.2	10,178	0.01%
2024/03/12	2.1	50.90	1	51.10	51.00	1.1	10,233	0.01%
2024/03/08	3	49.38	1	48.70	49.00	2	10,442	0.02%
2024/03/07	3.7	49.82	3.1	49.89	49.50	0.6	10,625	0.01%
2024/03/06	5.2	51.06	1	50.60	50.60	4.2	10,930	0.04%
2024/03/05	1.1	51.89	1	51.40	51.40	0.1	11,163	0.00%
2024/03/04	1	53.70	0	0.00	52.70	1	11,588	0.01%
2024/03/01	2.3	53.77	50	53.40	52.80	-47.7	12,189	-0.39%
2024/02/29	54	55.13	6	54.40	53.80	48	12,476	0.38%
2024/02/27	14.1	53.99	7	54.23	54.00	7.1	13,345	0.05%
2024/02/26	0	0.00	13	51.97	53.50	-13	14,202	-0.09%
2024/02/23	5	52.66	9	52.37	51.30	-4	14,639	-0.03%
2024/02/22	2	52.50	1	52.40	52.10	1	15,525	0.01%
2024/02/21	0	52.50	0	0.00	52.30	0	15,791	0.00%
2024/02/20	21	52.98	8	53.41	52.60	13	15,766	0.08%
2024/02/19	0	0.00	6	51.10	51.30	-6	15,552	-0.04%
2024/02/16	6	49.88	8.3	49.94	50.80	-2.3	15,717	-0.01%
2024/02/15	3	48.52	8.1	48.80	48.55	-5.1	15,673	-0.03%
2024/02/05	7	48.26	9	48.49	48.00	-2	15,706	-0.01%
2024/02/02	3	50.43	0	0.00	50.30	3	15,581	0.02%
2024/02/01	7.6	50.85	0	0.00	50.80	7.6	15,532	0.05%
2024/01/31	10	51.30	1	51.20	51.20	9	15,580	0.06%
2024/01/30	3	51.40	0	0.00	51.30	3	15,725	0.02%
2024/01/29	5	51.64	0	0.00	51.90	5	15,783	0.03%
2024/01/26	1.5	51.39	2	51.20	51.30	-0.5	15,783	0.00%
2024/01/25	1	52.70	0	0.00	51.50	1	15,778	0.01%
2024/01/24	2.2	53.23	1	52.60	52.60	1.2	15,725	0.01%
2024/01/23	4.3	53.93	7	53.97	53.70	-2.7	15,682	-0.02%
2024/01/22	8	53.41	5	53.96	54.20	3	15,614	0.02%
2024/01/19	2	52.45	2	52.50	52.20	0	15,520	0.00%
2024/01/18	4	52.53	2.5	52.62	52.40	1.5	15,507	0.01%
2024/01/17	2.5	53.66	201	53.34	53.50	-198.5	15,608	-1.27%	大賣/鉅額交易
2024/01/16	27	55.23	11.1	55.05	54.30	15.9	15,416	0.10%
2024/01/15	9.1	55.29	26.5	55.88	57.20	-17.5	14,896	-0.12%
2024/01/12	3	53.00	7	52.90	52.90	-4	14,331	-0.03%
2024/01/11	7	52.97	25.8	53.49	53.20	-18.8	14,254	-0.13%
2024/01/10	4	52.35	2	52.50	52.00	2	14,077	0.01%
2024/01/09	7	51.99	8	50.86	51.20	-1	14,025	-0.01%
2024/01/08	0	0.00	2	52.50	51.60	-2	13,983	-0.01%
2024/01/05	7	51.36	2	51.10	51.70	5	13,948	0.04%
2024/01/04	7	50.80	0	0.00	50.60	7	13,983	0.05%
2024/01/03	5	51.36	3.6	51.42	51.20	1.4	14,039	0.01%
2024/01/02	3	52.70	0	0.00	52.50	3	14,051	0.02%
2023/12/29	10.8	53.91	4.2	53.77	54.00	6.6	13,970	0.05%
2023/12/28	6.5	53.97	9	53.80	53.80	-2.5	13,852	-0.02%
2023/12/27	5.1	52.89	10	52.80	53.20	-4.9	13,525	-0.04%
2023/12/26	3	52.17	0	0.00	51.60	3	13,390	0.02%
2023/12/25	4	51.18	0	0.00	50.80	4	13,279	0.03%
2023/12/22	1	52.30	21	52.10	51.10	-20	13,230	-0.15%
2023/12/21	11	50.72	10	50.90	50.70	1	13,182	0.01%
2023/12/20	11	51.61	4.1	51.48	51.00	6.9	13,115	0.05%
2023/12/19	67.1	51.56	9	50.82	51.00	58.1	13,050	0.45%
2023/12/18	4	53.93	3	52.50	53.50	1	12,753	0.01%
2023/12/15	53	52.21	7	53.30	52.50	46	12,512	0.37%
2023/12/14	15	54.52	3	55.03	53.20	12	12,311	0.10%
2023/12/13	0.1	53.40	0.4	53.20	53.60	-0.3	11,917	0.00%
2023/12/12	5.1	53.79	7.1	53.59	53.30	-2	11,899	-0.02%
2023/12/11	147.1	54.79	55.1	54.23	53.90	92	11,702	0.79%	大買/
2023/12/08	1,211.4	54.35	1,285	53.96	53.80	-73.6	11,084	-0.66%	大買/大賣/
2023/12/07	3.1	50.75	1	50.10	49.80	2.1	10,438	0.02%
2023/12/06	18	50.53	17	50.60	51.00	1	10,354	0.01%
2023/12/05	9.2	50.38	6	50.55	50.00	3.2	10,287	0.03%
2023/12/04	14.2	51.80	24	51.72	51.10	-9.8	10,257	-0.10%
2023/12/01	80	53.74	24.5	54.12	52.80	55.5	10,127	0.55%
2023/11/30	19.5	53.38	43.2	53.76	53.10	-23.7	9,951	-0.24%
2023/11/29	40.2	52.70	42	53.39	53.80	-1.9	9,716	-0.02%
2023/11/28	44.1	52.45	71	52.83	52.60	-26.9	9,245	-0.29%
2023/11/27	58	51.92	20	52.69	50.40	38	8,622	0.44%
2023/11/24	100.2	53.77	52	53.49	53.50	48.2	8,249	0.58%
2023/11/22	53.6	49.55	53	49.75	50.20	0.5	5,951	0.01%
2023/11/21	70	49.80	40	48.99	48.20	30	5,352	0.56%
2023/11/20	3	45.17	25	47.39	47.95	-22	4,382	-0.50%
2023/11/17	2	43.50	0	0.00	43.60	2	4,030	0.05%
2023/11/15	27	44.82	33	44.21	43.95	-6	3,944	-0.15%
2023/11/14	0	0.00	6.1	43.65	43.95	-6.1	3,733	-0.16%
2023/11/13	1	43.45	0.4	42.90	44.00	0.6	3,665	0.02%
2023/11/10	0	0.00	2	43.08	42.45	-2	3,600	-0.06%
2023/11/08	2	43.23	0	0.00	42.90	2	3,588	0.06%
2023/11/07	4.3	43.75	11.1	43.86	43.95	-6.8	3,510	-0.19%
2023/11/06	0	0.00	15.2	43.41	43.60	-15.2	3,345	-0.45%
2023/11/03	6	41.95	1	42.75	41.70	5	3,265	0.15%
2023/11/01	2.9	41.68	0	0.00	41.40	2.9	3,258	0.09%
2023/10/31	0.1	41.65	0	0.00	40.80	0.1	3,246	0.00%
2023/10/30	1	42.15	0	0.00	42.30	1	3,253	0.03%
2023/10/27	0.1	41.70	1.6	42.26	41.25	-1.5	3,223	-0.05%
2023/10/26	12.6	42.36	1	42.50	41.80	11.5	3,250	0.36%
2023/10/25	1	44.10	20	43.90	43.85	-19	3,251	-0.58%
2023/10/24	0	0.00	1	40.85	41.10	-1	3,342	-0.03%
2023/10/23	0	0.00	2	41.40	41.15	-2	3,448	-0.06%
2023/10/20	2	40.88	0	0.00	41.25	2	3,501	0.06%
2023/10/19	8	41.74	0	0.00	41.90	8	3,520	0.23%
2023/10/18	1	43.00	0	0.00	42.20	1	3,518	0.03%
2023/10/17	1	43.45	3	43.35	42.30	-2	3,517	-0.06%
2023/10/16	2	42.10	0	0.00	42.10	2	3,665	0.05%
2023/10/13	0	0.00	1	43.15	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	1	42.53	43.75	-1	3,758	-0.03%
2023/10/11	12	43.25	6	42.68	42.05	6	3,735	0.16%
2023/10/06	0	0.00	13.4	43.10	43.45	-13.4	3,671	-0.36%
2023/10/04	1	41.95	0	0.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	1	42.90	42.05	-1	3,598	-0.03%
2023/10/02	4	41.73	0	0.00	41.60	4	3,557	0.11%
2023/09/27	0	0.00	2	39.75	39.80	-2	3,515	-0.06%
2023/09/26	3	40.45	4	40.35	40.00	-1	3,531	-0.03%
2023/09/22	0	0.00	1	41.60	42.00	-1	3,505	-0.03%
2023/09/21	6	42.13	0	0.00	41.90	6	3,526	0.17%
2023/09/19	1	43.70	0	0.00	42.65	1	3,549	0.03%
2023/09/18	1	43.95	0	0.00	43.15	1	3,554	0.03%
2023/09/15	0	0.00	18	44.10	43.95	-18	3,572	-0.50%
2023/09/14	0	0.00	6	42.65	43.25	-6	3,515	-0.17%
2023/09/11	1	42.15	0	0.00	41.80	1	3,617	0.03%
2023/09/08	2.1	43.14	0	0.00	42.35	2.1	3,684	0.06%
2023/09/07	7	44.16	1	44.15	44.10	6	3,710	0.16%
2023/09/06	2	43.80	14	43.21	43.50	-12	3,614	-0.33%
2023/09/05	6	43.93	11	43.54	43.40	-5	3,523	-0.14%
2023/09/04	4	42.06	7	41.94	42.40	-3	3,340	-0.09%
2023/08/31	8	42.03	3	41.55	41.35	5	3,266	0.15%
2023/08/30	0	0.00	2	40.80	40.70	-2	3,207	-0.06%
2023/08/29	0	0.00	0.5	39.15	39.65	-0.5	3,229	-0.02%
2023/08/23	0	0.00	5	39.10	38.95	-5	3,612	-0.14%
2023/08/14	2	38.65	0	0.00	38.20	2	3,789	0.05%
2023/08/11	0	0.00	10	40.35	40.25	-10	3,911	-0.26%
2023/08/09	5	41.00	0	0.00	40.90	5	3,957	0.13%
2023/08/08	1	41.90	0	0.00	41.60	1	3,959	0.03%
2023/08/04	2	40.80	0	0.00	40.90	2	3,960	0.05%
2023/08/02	2	41.30	0	0.00	41.15	2	3,987	0.05%
2023/08/01	1.2	42.63	0	0.00	42.25	1.2	3,964	0.03%
2023/07/31	2	42.65	0	0.00	42.65	2	3,998	0.05%
2023/07/28	2	44.23	3	44.20	44.00	-1	3,989	-0.03%
2023/07/27	21	45.32	16.3	45.14	45.00	4.7	3,924	0.12%
2023/07/26	11	43.69	3	43.92	43.70	8	3,610	0.22%
2023/07/25	1	44.25	1	43.70	42.60	0	3,529	0.00%
2023/07/24	1	43.15	6.1	43.10	43.25	-5.1	3,515	-0.14%
2023/07/21	3	43.00	3	42.83	42.70	0	3,497	0.00%
2023/07/20	5	44.00	3	43.53	43.35	2	3,532	0.06%
2023/07/19	4	43.03	1	43.00	43.20	3	3,479	0.09%
2023/07/18	4	41.44	2	41.45	41.50	2	3,366	0.06%
2023/07/17	11	42.37	1	41.70	42.10	10	3,377	0.30%
2023/07/14	2	41.50	12	41.77	42.05	-10	3,321	-0.30%
2023/07/13	0	0.00	5.2	40.20	40.60	-5.2	3,311	-0.16%
2023/07/12	10	40.15	0	0.00	40.10	10	3,328	0.30%
2023/07/11	1	40.90	0	0.00	40.60	1	3,377	0.03%
2023/07/07	2	40.65	2	41.15	40.90	0	3,764	0.00%
2023/07/05	3	42.15	0	0.00	42.00	3	4,029	0.07%
2023/07/04	0	0.00	5	42.15	41.90	-5	4,106	-0.12%
2023/06/30	3	42.25	2	42.35	42.35	1	4,395	0.02%
2023/06/29	0	0.00	1	42.15	42.15	-1	4,523	-0.02%
2023/06/28	4	41.86	0	0.00	41.70	4	4,534	0.09%
2023/06/26	2	42.85	0	0.00	42.65	2	4,655	0.04%
2023/06/21	0.2	43.72	0	0.00	43.70	0.2	4,823	0.00%
2023/06/20	0	0.00	12	44.77	44.55	-12	5,025	-0.24%
2023/06/19	11	44.80	1	45.35	44.45	10	5,051	0.20%
2023/06/16	2	45.55	4	45.75	45.60	-2	5,065	-0.04%
2023/06/15	0	0.00	3.1	45.58	45.50	-3.1	5,010	-0.06%
2023/06/14	9	45.51	3	45.63	45.45	6	4,990	0.12%
2023/06/13	0	0.00	3	45.15	44.95	-3	4,966	-0.06%
2023/06/09	0	0.00	7	43.40	44.20	-7	4,924	-0.14%
2023/06/07	2	43.80	9	43.92	44.20	-7	5,035	-0.14%
2023/06/06	1	43.70	0	0.00	43.40	1	5,144	0.02%
2023/06/02	0.1	43.80	3	44.00	43.75	-2.9	5,230	-0.06%
2023/06/01	4	44.15	0	0.00	44.15	4	5,248	0.08%
2023/05/31	7	45.94	4.7	46.45	45.30	2.3	5,333	0.04%
2023/05/29	0	0.00	1	44.15	44.30	-1	5,156	-0.02%
2023/05/26	2	43.33	4	42.51	42.30	-2	5,175	-0.04%
2023/05/25	11	42.99	1	43.85	42.95	10	5,220	0.19%
2023/05/24	1	42.90	0	0.00	42.90	1	5,232	0.02%
2023/05/23	1.2	43.58	0	0.00	43.15	1.2	5,274	0.02%
2023/05/22	2	42.90	0	0.00	42.70	2	5,305	0.04%
2023/05/19	1	42.00	1	42.10	41.70	0	5,344	0.00%
2023/05/18	0	0.00	1	42.70	42.35	-1	5,411	-0.02%
2023/05/17	4	42.29	6	42.79	42.70	-2	5,412	-0.04%
2023/05/16	1	40.95	3	40.73	41.95	-2	5,321	-0.04%
2023/05/15	2	40.15	0	0.00	40.05	2	5,302	0.04%
2023/05/09	0	0.00	10	40.05	40.30	-10	5,652	-0.18%
2023/05/08	0	0.00	7	40.95	40.75	-7	5,775	-0.12%
2023/05/05	0	0.00	1	40.50	40.55	-1	6,488	-0.02%
2023/05/04	4	41.13	0	0.00	41.00	4	6,814	0.06%
2023/05/03	3	42.05	3	42.50	42.05	0	6,917	0.00%
2023/04/28	0	0.00	1	43.00	43.05	-1	7,117	-0.01%
2023/04/27	5	41.88	3	42.05	41.85	2	7,096	0.03%
2023/04/26	0	0.00	3	40.50	41.40	-3	7,073	-0.04%
2023/04/25	3	41.55	3	43.80	41.55	0	7,110	0.00%
2023/04/24	11	43.64	12	44.08	43.55	-1	7,090	-0.01%
2023/04/21	2	44.35	0	0.00	44.25	2	7,131	0.03%
2023/04/19	0	0.00	4	46.30	46.25	-4	7,245	-0.06%
2023/04/18	2	46.65	0	0.00	46.25	2	7,313	0.03%
2023/04/17	6	46.54	5	46.60	46.55	1	7,442	0.01%
2023/04/14	1	47.15	0	0.00	46.75	1	7,485	0.01%
2023/04/13	24	48.65	11	48.21	47.15	13	7,464	0.17%
2023/04/12	8	48.64	7	49.24	49.45	1	7,295	0.01%
2023/04/11	6	48.75	10	48.05	48.40	-4	7,151	-0.06%
2023/04/10	1	46.60	0	0.00	46.45	1	7,133	0.01%
2023/04/07	0	0.00	2.4	47.82	47.25	-2.4	7,124	-0.03%
2023/04/06	5.4	47.11	5	47.18	47.05	0.4	7,073	0.01%
2023/03/31	2	48.15	9	47.33	47.40	-7	7,123	-0.10%
2023/03/30	3	46.68	3	46.87	46.60	0	6,883	0.00%
2023/03/29	1	45.40	1	44.80	45.30	0	6,775	0.00%
2023/03/28	0	0.00	2	46.33	45.00	-2	6,792	-0.03%
2023/03/27	2	47.40	1	47.15	46.40	1	6,758	0.01%
2023/03/24	6	47.81	5.1	47.91	47.55	0.9	6,749	0.01%
2023/03/23	23	46.32	9	46.18	47.25	14	6,585	0.21%
2023/03/22	0	0.00	5	44.92	44.60	-5	6,383	-0.08%
2023/03/21	2	44.25	1	43.90	44.50	1	6,379	0.02%
2023/03/17	1.1	42.50	3	42.23	42.40	-1.9	6,415	-0.03%
2023/03/16	2	42.35	2	43.00	42.20	0	6,449	0.00%
2023/03/15	2.1	43.73	1	44.20	43.55	1.1	6,491	0.02%
2023/03/13	5	44.64	0	0.00	44.80	5	6,666	0.08%
2023/03/10	4	46.03	15	46.15	45.50	-11	6,818	-0.16%
2023/03/09	7	48.79	4	48.30	47.50	3	7,277	0.04%
2023/03/08	6	48.78	6	48.78	48.35	0	7,514	0.00%
2023/03/07	7	48.63	4	48.45	48.35	3	7,530	0.04%
2023/03/06	0	0.00	2	48.25	48.10	-2	7,537	-0.03%
2023/03/03	7	48.19	10	48.18	48.05	-3	7,607	-0.04%
2023/03/02	7.4	47.48	1.1	47.28	47.15	6.3	7,653	0.08%
2023/03/01	0	47.05	0	0.00	46.95	0	7,783	0.00%
2023/02/24	4	47.85	3	47.85	47.20	1	8,332	0.01%
2023/02/23	2	48.18	5	48.01	48.00	-3	8,294	-0.04%
2023/02/22	2	46.93	3	47.05	47.00	-1	8,496	-0.01%
2023/02/21	8	47.81	5	48.06	47.75	3	8,597	0.03%
2023/02/20	3	48.03	22	47.93	47.80	-19	8,852	-0.21%
2023/02/17	7	47.66	2.2	47.65	47.75	4.8	8,914	0.05%
2023/02/16	4.3	47.40	4	47.45	47.70	0.3	8,979	0.00%
2023/02/15	4	46.10	4	46.10	45.85	0	9,173	0.00%
2023/02/14	0	0.00	2.4	46.57	46.40	-2.4	9,329	-0.03%
2023/02/13	3.5	46.11	0	0.00	45.65	3.5	9,510	0.04%
2023/02/10	2	46.55	2	47.05	46.25	0	10,012	0.00%
2023/02/09	12	47.71	6	47.50	47.40	6	10,143	0.06%
2023/02/08	3	48.90	8.1	48.51	48.25	-5.1	10,137	-0.05%
2023/02/07	2	48.03	7.5	47.83	48.05	-5.5	10,081	-0.05%
2023/02/06	4.2	47.71	15.2	47.40	48.00	-11	10,100	-0.11%
2023/02/03	47.1	48.80	43.3	49.10	48.00	3.8	10,088	0.04%
2023/02/02	21.8	46.91	18	46.92	46.95	3.8	9,773	0.04%
2023/02/01	9	45.36	2	45.13	44.85	7	9,861	0.07%
2023/01/31	27	44.26	32	44.80	45.10	-5	10,004	-0.05%
2023/01/30	5	42.84	1.6	43.51	43.55	3.5	9,899	0.03%
2023/01/17	1.2	41.73	1	41.60	41.55	0.2	9,854	0.00%
2023/01/16	2.4	42.26	2.2	41.93	41.60	0.2	9,901	0.00%
2023/01/13	0.2	42.58	3	43.40	42.15	-2.9	9,912	-0.03%
2023/01/12	2	42.88	1	43.20	42.65	1	9,879	0.01%
2023/01/11	2	43.75	1	43.10	43.40	1	9,875	0.01%
2023/01/10	8	43.43	1	44.25	43.20	7	9,870	0.07%
2023/01/09	2	43.45	2	43.80	43.10	0	9,794	0.00%
2023/01/06	5	43.07	7	42.86	42.75	-2	9,753	-0.02%
2023/01/05	32	42.39	44	42.64	42.80	-12	9,746	-0.12%
2023/01/04	0	0.00	8	41.84	41.95	-8	9,646	-0.08%
2023/01/03	4	40.25	0	0.00	40.85	4	9,627	0.04%
2022/12/30	4	40.36	3	40.40	39.50	1	9,640	0.01%
2022/12/29	3	39.80	3	39.90	40.05	0	9,685	0.00%
2022/12/28	29	41.81	8	42.03	41.05	21	9,763	0.22%
2022/12/27	4	41.30	4.5	41.38	41.10	-0.5	9,651	-0.01%
2022/12/26	1.2	40.78	1.1	40.90	40.95	0.2	9,696	0.00%
2022/12/23	3	38.53	4	38.60	40.70	-1	9,735	-0.01%
2022/12/22	1.1	39.31	16	39.26	39.20	-15	9,714	-0.15%
2022/12/21	1	39.50	0	0.00	38.80	1	9,754	0.01%
2022/12/20	2.1	40.34	0	0.00	39.00	2.1	9,774	0.02%
2022/12/19	0.3	40.40	0	0.00	40.55	0.3	9,824	0.00%
2022/12/16	9.2	40.12	2	40.25	40.10	7.2	9,835	0.07%
2022/12/15	3	41.90	2	42.05	41.80	1	9,794	0.01%
2022/12/14	4	41.99	0	0.00	41.95	4	9,811	0.04%
2022/12/13	4.2	41.95	0	0.00	41.20	4.2	9,820	0.04%
2022/12/12	0	0.00	5	41.62	41.70	-5	9,859	-0.05%
2022/12/09	2	43.25	8	44.06	42.70	-6	9,860	-0.06%
2022/12/08	5	43.25	5	43.35	43.55	0	9,829	0.00%
2022/12/07	2.2	43.37	9	43.44	42.80	-6.8	9,854	-0.07%
2022/12/06	7	45.76	4	45.59	44.75	3	9,804	0.03%
2022/12/05	6	46.83	2	46.15	46.50	4	9,717	0.04%
2022/12/02	9	46.29	3.1	46.08	46.25	5.9	9,591	0.06%
2022/12/01	44	46.36	35	46.26	45.20	9	9,427	0.10%
2022/11/30	13	45.06	16	45.27	45.30	-3	8,980	-0.03%
2022/11/29	1	43.55	0	0.00	43.55	1	8,727	0.01%
2022/11/28	9	42.66	6	42.90	42.70	3	8,702	0.03%
2022/11/25	5	43.36	7	43.36	42.90	-2	8,669	-0.02%
2022/11/24	3	43.22	18	43.01	43.90	-15	8,568	-0.18%
2022/11/23	19	41.95	8	42.03	42.25	11	8,440	0.13%
2022/11/22	29	42.73	22.2	42.69	41.65	6.8	8,306	0.08%
2022/11/21	4	40.76	0	0.00	40.45	4	7,793	0.05%
2022/11/18	17	41.50	10	41.36	40.60	7	7,794	0.09%
2022/11/17	1	40.50	2	40.40	40.40	-1	7,570	-0.01%
2022/11/16	8	40.44	8	39.81	40.60	0	7,472	0.00%
2022/11/15	2	38.78	1	39.35	39.15	1	7,217	0.01%
2022/11/14	4	39.58	8	39.56	39.45	-4	7,152	-0.06%
2022/11/11	5	41.25	0	0.00	38.95	5	7,086	0.07%
2022/11/10	5	38.72	8	38.58	38.90	-3	6,848	-0.04%
2022/11/09	2	38.58	9	38.21	38.80	-7	6,755	-0.10%
2022/11/08	26	39.12	21.6	38.81	37.55	4.4	6,709	0.07%
2022/11/07	13	36.09	10	37.56	38.25	3	6,292	0.05%
2022/11/04	3.5	35.03	9	34.78	34.80	-5.5	6,173	-0.09%
2022/11/03	0	0.00	6	35.00	34.85	-6	6,121	-0.10%
2022/11/02	0	0.00	0.1	35.05	34.75	-0.1	6,078	0.00%
2022/11/01	1	34.45	3	34.35	34.50	-2	6,018	-0.03%
2022/10/31	10.1	35.07	4	35.10	34.80	6.1	5,902	0.10%
2022/10/28	12	33.71	12	34.09	33.95	0	5,566	0.00%
2022/10/27	8	32.50	4	32.43	32.40	4	5,176	0.08%
2022/10/26	0.5	30.90	0.3	30.95	30.40	0.2	4,961	0.00%
2022/10/25	1	31.55	1	31.95	31.25	0	4,968	0.00%
2022/10/24	2	32.18	2	32.03	31.85	0	4,995	0.00%
2022/10/21	0.3	31.65	0	0.00	30.50	0.3	5,021	0.01%
2022/10/20	0.2	31.60	0	0.00	31.70	0.2	5,051	0.00%
2022/10/19	6	32.95	0	0.00	32.10	6	5,119	0.12%
2022/10/18	0	0.00	3	32.55	32.70	-3	5,154	-0.06%
2022/10/17	1	31.80	0	0.00	32.30	1	5,289	0.02%
2022/10/14	4	31.88	2	31.50	31.70	2	5,412	0.04%
2022/10/13	1.1	30.43	7	30.38	29.25	-5.9	5,512	-0.11%
2022/10/11	2.1	31.79	2	32.60	31.60	0.1	5,475	0.00%
2022/10/07	0	0.00	5	35.20	34.50	-5	5,526	-0.09%
2022/10/06	1	35.15	4	35.45	35.20	-3	5,629	-0.05%
2022/10/05	7	35.30	6	35.85	34.95	1	5,636	0.02%
2022/10/04	2	35.70	3	35.98	35.65	-1	5,617	-0.02%
2022/10/03	6	35.63	1	35.60	35.60	5	5,559	0.09%
2022/09/30	6	33.40	2	31.75	34.10	4	5,627	0.07%
2022/09/29	9	34.06	7	33.77	33.10	2	5,738	0.03%
2022/09/28	2	34.70	11	34.26	32.60	-9	5,819	-0.15%
2022/09/27	3	35.17	1	35.70	35.70	2	5,958	0.03%
2022/09/26	0.4	35.13	2	35.25	34.50	-1.6	6,078	-0.03%
2022/09/23	0	0.00	1	38.85	37.80	-1	6,239	-0.02%
2022/09/22	0	0.00	5	38.00	39.40	-5	6,308	-0.08%
2022/09/21	9	38.82	0	0.00	38.50	9	6,365	0.14%
2022/09/20	3	39.35	0	0.00	39.45	3	6,477	0.05%
2022/09/19	1	39.45	7	38.66	38.80	-6	6,824	-0.09%
2022/09/16	2	40.70	1	40.40	39.65	1	7,069	0.01%
2022/09/15	0	0.00	0	42.20	41.50	0	7,099	0.00%
2022/09/14	8.1	41.34	1	41.25	41.40	7.1	7,206	0.10%
2022/09/13	13	46.72	14	46.92	46.15	-1	7,262	-0.01%
2022/09/12	19	47.74	6	47.35	47.30	13	7,346	0.18%
2022/09/08	2	46.93	0	0.00	46.70	2	7,432	0.03%
2022/09/07	2	47.40	3	46.88	46.60	-1	7,553	-0.01%
2022/09/06	0	0.00	15	48.75	47.35	-15	7,572	-0.20%
2022/09/05	13	51.25	1	51.10	50.00	12	7,599	0.16%
2022/09/02	4	52.68	1	53.40	53.10	3	7,636	0.04%
2022/09/01	6	52.47	2	51.80	52.10	4	7,613	0.05%
2022/08/31	4	52.75	3	52.47	52.70	1	7,630	0.01%
2022/08/30	3	52.20	1	51.50	51.90	2	7,728	0.03%
2022/08/29	2	50.05	0	0.00	50.00	2	7,732	0.03%
2022/08/26	0	0.00	3	52.80	52.20	-3	7,805	-0.04%
2022/08/25	0	0.00	1	52.50	52.00	-1	8,220	-0.01%
2022/08/24	2	51.30	3	51.90	51.20	-1	8,305	-0.01%
2022/08/23	2	51.70	0.3	52.00	52.30	1.7	8,552	0.02%
2022/08/19	1	51.50	5	51.60	51.50	-4	8,818	-0.05%
2022/08/18	3	51.57	2	51.10	51.70	1	8,915	0.01%
2022/08/17	1	51.50	0	0.00	51.30	1	9,106	0.01%
2022/08/16	0	51.30	1	51.60	51.50	-1	9,326	-0.01%
2022/08/15	27	51.83	39.3	51.82	52.10	-12.3	9,447	-0.13%
2022/08/12	8	48.78	2	49.10	49.40	6	9,588	0.06%
2022/08/11	4	48.18	1	47.95	47.15	3	9,883	0.03%
2022/08/10	0	0.00	5	47.80	47.25	-5	10,563	-0.05%
2022/08/09	1	48.70	1	49.00	48.55	0	10,981	0.00%
2022/08/08	0.1	47.00	0	0.00	48.45	0.1	11,091	0.00%
2022/08/05	2	48.38	2	48.48	48.30	0	11,205	0.00%
2022/08/04	2	47.50	3	47.52	47.65	-1	11,322	-0.01%
2022/08/03	5.1	49.11	4	49.10	47.95	1.1	11,415	0.01%
2022/08/02	1	49.65	4	49.50	49.85	-3	11,556	-0.03%
2022/08/01	1	51.70	2	51.85	51.80	-1	11,645	-0.01%
2022/07/29	0	0.00	0.1	51.50	51.30	-0.1	11,832	0.00%
2022/07/28	2	51.10	0	0.00	50.50	2	12,076	0.02%
2022/07/25	1	53.10	2	53.95	53.10	-1	12,159	-0.01%
2022/07/22	7	54.89	2	54.85	53.50	5	12,203	0.04%
2022/07/21	6	53.80	8	54.46	54.60	-2	12,211	-0.02%
2022/07/20	4	53.68	9	53.41	52.80	-5	12,141	-0.04%
2022/07/19	3	51.30	3	51.57	51.20	0	12,121	0.00%
2022/07/18	5	51.46	2	52.00	51.60	3	12,265	0.02%
2022/07/15	4	50.65	11	50.25	50.90	-7	12,369	-0.06%
2022/07/14	13	50.03	4	50.50	49.85	9	12,392	0.07%
2022/07/13	4	48.34	2	48.90	47.30	2	12,370	0.02%
2022/07/12	1	46.70	4	47.63	46.40	-3	12,471	-0.02%
2022/07/11	0.2	49.70	0	0.00	49.55	0.2	12,595	0.00%
2022/07/08	1	50.50	6	51.23	50.20	-5	12,660	-0.04%
2022/07/07	6	49.25	2	47.35	49.85	4	12,593	0.03%
2022/07/06	1	50.20	6	48.63	47.05	-5	12,540	-0.04%
2022/07/05	2	49.45	0	0.00	49.85	2	12,587	0.02%
2022/07/04	4	49.43	2	49.58	48.70	2	12,456	0.02%
2022/07/01	14.1	51.02	4	52.29	49.50	10.1	12,473	0.08%
2022/06/30	13	56.26	12	55.66	55.00	1	12,261	0.01%
2022/06/29	1	58.60	2.1	57.99	57.90	-1.1	12,205	-0.01%
2022/06/28	10	60.11	8	59.75	59.30	2	12,197	0.02%
2022/06/27	11	62.05	10.1	62.19	61.60	0.9	12,393	0.01%
2022/06/24	19.1	59.96	21	59.84	59.30	-1.9	12,246	-0.02%
2022/06/23	1	56.10	0	0.00	55.80	1	12,032	0.01%
2022/06/22	2.3	57.53	4	58.40	56.30	-1.7	12,226	-0.01%
2022/06/21	4	59.08	2	59.90	59.70	2	12,337	0.02%
2022/06/20	5	58.78	2	60.30	57.80	3	12,706	0.02%
2022/06/17	3	60.87	2	61.30	62.90	1	12,700	0.01%
2022/06/16	2	63.65	5	62.66	62.00	-3	12,794	-0.02%
2022/06/15	0	0.00	4	64.40	63.90	-4	12,834	-0.03%
2022/06/14	0	64.90	2	63.15	64.60	-2	13,111	-0.02%
2022/06/13	6.4	64.58	1	65.00	63.80	5.4	13,131	0.04%
2022/06/10	39	67.56	3	67.37	67.40	36	13,181	0.27%
2022/06/09	4	68.30	4	68.60	68.40	0	13,263	0.00%
2022/06/08	8	69.01	11.2	69.14	69.10	-3.2	13,355	-0.02%
2022/06/07	6.1	68.55	10	68.35	68.40	-3.9	13,423	-0.03%
2022/06/06	6.1	69.23	2	68.95	68.90	4.1	13,620	0.03%
2022/06/02	14	71.58	25	71.63	70.40	-11	13,962	-0.08%
2022/06/01	11	70.15	3	69.87	69.30	8	13,802	0.06%
2022/05/31	16.1	69.64	10.2	69.91	68.90	5.9	14,118	0.04%
2022/05/30	9	69.10	3	69.30	68.60	6	14,668	0.04%
2022/05/27	42	68.46	24	68.42	68.30	18	14,961	0.12%
2022/05/26	168	67.85	30	67.51	66.60	138	14,941	0.92%	大買/鉅額交易
2022/05/25	5	67.80	13	67.77	67.80	-8	15,077	-0.05%
2022/05/24	20	67.60	25.1	66.47	65.80	-5.1	15,192	-0.03%
2022/05/23	9	69.29	7.1	69.13	68.00	1.9	15,277	0.01%
2022/05/20	52.4	68.88	38	68.19	68.10	14.4	15,435	0.09%
2022/05/19	8	67.74	113	65.72	70.00	-105	15,942	-0.66%	大賣/鉅額交易
2022/05/18	29	69.17	9.2	68.15	67.20	19.8	16,525	0.12%
2022/05/17	244	65.65	150	66.68	68.30	94	16,955	0.55%	大買/大賣/
2022/05/16	4	63.72	3	63.07	62.10	1	16,809	0.01%
2022/05/13	133	61.57	7	61.73	61.90	126	16,839	0.75%	大買/鉅額交易
2022/05/12	14	60.34	198	60.39	59.00	-184	16,891	-1.09%	大賣/鉅額交易
2022/05/11	10	60.70	28	59.95	59.90	-18	17,012	-0.11%
2022/05/10	7	61.59	137	61.45	62.00	-130	17,418	-0.75%	大賣/鉅額交易
2022/05/09	3	64.87	13	65.08	62.70	-10	17,530	-0.06%
2022/05/06	15	65.76	5	66.26	66.80	10	17,569	0.06%
2022/05/05	80	67.13	6	66.87	67.90	74	17,534	0.42%
2022/05/04	6	64.05	6	63.10	63.00	0	17,352	0.00%
2022/05/03	0	0.00	1	63.50	63.70	-1	17,458	-0.01%
2022/04/29	5	62.88	83	63.31	61.80	-78	17,637	-0.44%
2022/04/28	0.2	61.50	0	0.00	60.60	0.2	17,631	0.00%
2022/04/27	241	58.91	174	58.82	60.70	67	17,644	0.38%	大買/大賣/
2022/04/26	5	63.16	58	64.38	62.00	-53	17,537	-0.30%
2022/04/25	3.1	63.78	15	63.33	64.10	-11.9	17,601	-0.07%
2022/04/22	11	67.69	2	67.90	67.20	9	17,733	0.05%
2022/04/21	7	66.96	6	68.17	70.00	1	17,835	0.01%
2022/04/20	7	65.61	3	65.67	66.10	4	17,915	0.02%
2022/04/19	8	64.94	11	65.85	64.40	-3	18,028	-0.02%
2022/04/18	6	65.45	9.5	65.19	66.00	-3.5	18,329	-0.02%
2022/04/15	12.2	66.20	8	66.81	65.50	4.2	18,381	0.02%
2022/04/14	6.1	70.72	8	70.01	70.30	-1.9	18,490	-0.01%
2022/04/13	1	72.30	2	72.40	72.00	-1	18,664	-0.01%
2022/04/12	11	71.15	7	71.07	71.10	4	18,955	0.02%
2022/04/11	8	71.99	8	72.03	70.60	0	19,130	0.00%
2022/04/08	1	74.40	3	75.77	74.90	-2	19,137	-0.01%
2022/04/07	10.1	75.75	3	76.80	74.60	7.1	19,217	0.04%
2022/04/06	2	79.60	2	79.80	79.50	0	19,293	0.00%
2022/04/01	1	80.69	0	0.00	81.00	1	19,567	0.01%
2022/03/31	2	82.65	2	81.65	80.50	0	19,790	0.00%
2022/03/30	7.4	84.41	15.3	84.12	83.00	-7.9	20,213	-0.04%
2022/03/29	9.1	83.91	3.1	83.60	83.50	6	20,437	0.03%
2022/03/28	1	81.10	11.5	79.80	81.60	-10.5	21,423	-0.05%
2022/03/25	9.1	83.72	5	82.56	80.90	4.1	22,329	0.02%
2022/03/24	9.3	83.34	3.5	83.33	84.00	5.8	23,498	0.02%
2022/03/23	51.5	83.54	62.1	83.52	83.00	-10.6	24,950	-0.04%
2022/03/22	11.1	79.20	0	0.00	80.30	11.1	26,654	0.04%
2022/03/21	10	79.76	18	79.72	79.40	-8	28,217	-0.03%
2022/03/18	1.3	79.06	1	78.60	78.90	0.3	28,579	0.00%
2022/03/17	27	78.06	16.1	78.01	78.80	10.9	28,921	0.04%
2022/03/16	0	74.80	5	73.38	73.70	-5	29,336	-0.02%
2022/03/15	8.1	74.64	6	75.77	73.40	2.1	31,129	0.01%
2022/03/14	2	77.95	2	77.60	77.70	0	31,368	0.00%
2022/03/11	1	78.20	2	77.45	77.60	-1	31,698	0.00%
2022/03/10	8	79.03	6.1	79.04	78.60	2	31,936	0.01%
2022/03/09	12	76.25	12	76.43	76.50	0	32,439	0.00%
2022/03/08	22.1	75.14	12	76.85	74.00	10.1	32,770	0.03%
2022/03/07	14	82.36	11	79.51	79.40	3	32,888	0.01%
2022/03/04	29	86.72	46	86.96	85.10	-17	33,745	-0.05%
2022/03/03	46	87.83	56	87.94	85.90	-10	33,963	-0.03%
2022/03/02	32	84.56	11.1	84.54	85.40	21	33,910	0.06%
2022/03/01	7	81.91	8	81.93	82.20	-1	34,540	0.00%
2022/02/25	10	80.20	8	80.48	78.80	2	35,296	0.01%
2022/02/24	3.1	78.64	15	78.20	77.60	-11.9	35,937	-0.03%
2022/02/23	5.5	82.28	10	82.79	83.10	-4.5	35,821	-0.01%
2022/02/22	18	82.54	18	82.76	80.80	0	35,758	0.00%
2022/02/21	31	88.84	40	88.06	85.00	-9	35,579	-0.03%
2022/02/18	52.3	86.48	30.3	86.55	87.90	22	34,946	0.06%
2022/02/17	48	84.31	50	84.04	84.40	-2	34,383	-0.01%
2022/02/16	264	79.68	272	81.85	81.90	-8	33,448	-0.02%	大買/大賣/
2022/02/15	1.1	74.80	18	75.95	74.50	-16.9	33,416	-0.05%
2022/02/14	12.1	77.05	8	76.99	76.50	4.1	33,624	0.01%
2022/02/11	17	81.40	30	81.28	80.80	-13	33,718	-0.04%
2022/02/10	67	79.90	41	81.25	81.60	26	33,827	0.08%
2022/02/09	7	77.54	14	77.25	77.80	-7	33,619	-0.02%
2022/02/08	14	75.05	3	75.03	76.00	11	33,705	0.03%
2022/02/07	1	71.61	3	71.70	73.00	-2	36,036	-0.01%
2022/01/26	1	71.00	1	70.80	70.80	0	38,056	0.00%
2022/01/25	3	73.23	3	73.37	70.70	0	39,434	0.00%
2022/01/24	2	72.95	4	72.18	73.90	-2	39,393	-0.01%
2022/01/21	10.1	76.24	15	75.19	74.30	-4.9	40,412	-0.01%
2022/01/20	9	78.74	7	78.77	78.10	2	41,216	0.00%
2022/01/19	0	0.00	6	77.78	78.80	-6	42,442	-0.01%
2022/01/18	29	78.84	38	79.46	78.50	-9	44,432	-0.02%
2022/01/17	30	79.24	48	78.39	79.50	-18	45,506	-0.04%
2022/01/14	10	75.87	21	75.79	76.90	-11	46,498	-0.02%
2022/01/13	10	76.81	10	76.77	76.70	0	48,107	0.00%
2022/01/12	7.2	78.58	11	78.20	78.30	-3.8	48,652	-0.01%
2022/01/11	7	78.80	12	78.18	77.50	-5	48,746	-0.01%
2022/01/10	7	80.73	5	81.34	81.30	2	48,443	0.00%
2022/01/07	10	82.43	10	82.86	81.30	0	48,328	0.00%
2022/01/06	6	84.35	6	84.87	86.00	0	48,177	0.00%
2022/01/05	22	85.43	8	85.61	84.40	14	48,157	0.03%
2022/01/04	16	89.48	8	89.70	88.10	8	48,013	0.02%
2022/01/03	3	90.20	8	91.19	91.90	-5	48,235	-0.01%
2021/12/30	28	90.45	1	90.80	90.40	27	48,191	0.06%
2021/12/29	3	90.60	12	90.94	91.50	-9	48,315	-0.02%
2021/12/28	20	90.62	16	91.84	90.60	4	48,344	0.01%
2021/12/27	12	92.23	16	93.35	92.10	-4	48,372	-0.01%
2021/12/24	10	93.33	3	93.87	92.40	7	48,445	0.01%
2021/12/23	15	93.35	10	93.94	93.20	5	48,136	0.01%
2021/12/22	41	95.41	45	95.83	93.20	-4	47,821	-0.01%
2021/12/21	14	95.04	24	94.81	94.50	-10	46,950	-0.02%
2021/12/20	102	94.50	85	94.11	92.20	17	46,584	0.04%	大買/
2021/12/17	102	94.81	49	96.20	91.90	53	45,674	0.12%	大買/
2021/12/16	71	95.08	90.1	96.72	99.90	-19.1	44,484	-0.04%
2021/12/15	48	88.00	63	88.18	90.90	-15	42,683	-0.04%
2021/12/14	25.1	82.77	21	83.00	83.30	4.1	41,401	0.01%
2021/12/13	13	84.15	32	84.21	82.20	-19	41,340	-0.05%
2021/12/10	38	87.69	14	88.77	85.10	24	40,959	0.06%
2021/12/09	56	89.85	62	90.06	87.90	-6	40,319	-0.01%
2021/12/08	5	84.75	6	85.88	84.50	-1	38,530	0.00%
2021/12/07	31	87.14	8	87.13	85.00	23	38,521	0.06%
2021/12/06	9.1	86.06	40	85.82	86.30	-30.9	38,274	-0.08%
2021/12/03	28	86.57	39.5	88.05	87.60	-11.5	38,237	-0.03%
2021/12/02	25.5	87.13	37	88.00	84.20	-11.5	38,006	-0.03%
2021/12/01	22	88.64	11	88.00	90.00	11	37,940	0.03%
2021/11/30	37	91.00	1,625	91.72	87.30	-1,588	38,752	-4.10%	大賣/鉅額交易
2021/11/29	16	83.15	25.1	83.44	85.50	-9.1	39,393	-0.02%
2021/11/26	24.1	83.18	17.1	83.15	83.60	7	39,293	0.02%
2021/11/25	88.1	90.55	5,151.4	91.43	86.60	-5,063.3	38,770	-13.06%	大賣/鉅額交易
2021/11/24	45.3	88.76	20.2	88.98	87.50	25.1	37,925	0.07%
2021/11/23	124	91.52	79.1	91.48	90.90	44.9	37,256	0.12%	大買/
2021/11/22	7.5	99.99	2.4	100.80	101.00	5.1	36,538	0.01%
2021/11/19	3.2	95.83	21.1	95.79	97.80	-18	36,553	-0.05%
2021/11/18	16.3	92.14	8.1	92.70	91.50	8.2	36,690	0.02%
2021/11/17	18.4	90.81	104	91.11	90.10	-85.7	36,818	-0.23%	大賣/
2021/11/16	1,866.2	90.20	32	87.96	90.00	1,834.2	36,964	4.96%	大買/鉅額交易
2021/11/15	536	80.12	12.3	81.04	82.00	523.7	37,188	1.41%	大買/鉅額交易
2021/11/12	25.7	79.67	518.1	77.77	81.50	-492.4	37,436	-1.32%	大賣/鉅額交易
2021/11/11	538	76.66	2.8	76.04	76.20	535.2	37,598	1.42%	大買/鉅額交易
2021/11/10	16	82.71	48.6	81.71	82.50	-32.6	37,702	-0.09%
2021/11/09	40.1	81.28	10	81.66	80.50	30.1	37,964	0.08%
2021/11/08	3.1	79.55	18.3	78.33	82.50	-15.3	37,930	-0.04%
2021/11/05	323.3	74.07	331.1	74.87	75.80	-7.8	38,188	-0.02%	大買/大賣/
2021/11/04	130.1	78.35	1,786	78.33	75.00	-1,655.9	38,440	-4.31%	大買/大賣/鉅額交易
2021/11/03	66	72.67	2,629.1	74.71	77.80	-2,563.1	36,561	-7.01%	大賣/鉅額交易
2021/11/02	4,686.2	71.64	425.6	71.48	71.80	4,260.6	34,760	12.26%	大買/大賣/鉅額交易
2021/11/01	0	0.00	2.6	65.30	65.30	-2.6	33,725	-0.01%
2021/10/29	23	57.96	64	58.15	59.40	-41	34,515	-0.12%
2021/10/28	32	55.05	44.1	55.02	54.00	-12.1	33,702	-0.04%
2021/10/27	74.3	54.46	40.1	54.91	54.80	34.2	33,550	0.10%
2021/10/26	142.1	54.29	144	55.20	53.30	-1.9	33,331	-0.01%	大買/大賣/
2021/10/25	54	51.35	61	52.21	51.90	-7	32,523	-0.02%
2021/10/22	36	50.48	41.2	50.53	49.25	-5.1	32,386	-0.02%
2021/10/21	44	49.41	40	49.91	50.10	4	31,665	0.01%
2021/10/20	17	46.10	25	45.94	47.80	-8	30,731	-0.03%
2021/10/19	15	44.00	17	43.89	43.70	-2	31,667	-0.01%
2021/10/18	5	42.20	4	42.35	42.35	1	32,925	0.00%
2021/10/15	6	41.88	8	41.75	41.70	-2	33,757	-0.01%
2021/10/14	6	41.08	27	41.41	40.90	-21	34,392	-0.06%
2021/10/13	38	41.98	8	41.25	41.25	30	34,686	0.09%
2021/10/12	11	43.92	11	44.28	44.35	0	35,497	0.00%
2021/10/08	15	44.26	15	44.16	44.00	0	37,557	0.00%
2021/10/07	9	41.16	10	41.87	41.90	-1	37,643	0.00%
2021/10/06	0	0.00	2	40.95	40.10	-2	37,892	-0.01%
2021/10/05	21	40.49	11	39.93	41.40	10	38,082	0.03%
2021/10/04	11	42.83	42	40.79	39.00	-31	38,070	-0.08%
2021/10/01	16	44.01	13	43.75	42.50	3	38,249	0.01%
2021/09/30	8	44.29	14	44.85	45.55	-6	38,951	-0.02%
2021/09/29	12	44.48	18	44.44	43.90	-6	40,389	-0.01%
2021/09/28	39	47.37	26	46.14	45.95	13	40,608	0.03%
2021/09/27	25	47.61	27	47.63	47.50	-2	40,485	0.00%
2021/09/24	23	46.66	20	46.50	47.40	3	40,029	0.01%
2021/09/23	15	46.36	12	46.94	45.30	3	39,699	0.01%
2021/09/22	95	43.47	107	44.32	45.00	-12	39,650	-0.03%	大賣/
2021/09/17	13	44.17	149	44.75	44.60	-136	39,727	-0.34%	大賣/鉅額交易
2021/09/16	97	43.63	100	43.96	43.70	-3	39,486	-0.01%
2021/09/15	51	41.90	46	41.68	41.65	5	39,011	0.01%
2021/09/14	47	43.13	48	43.76	43.00	-1	39,015	0.00%
2021/09/13	108	43.44	56	43.58	43.75	52	38,950	0.13%	大買/
2021/09/10	55	44.32	36	44.41	44.40	19	38,865	0.05%
2021/09/09	3	42.30	9	42.72	43.05	-6	38,532	-0.02%
2021/09/08	75	42.16	50	42.89	42.65	25	38,393	0.07%
2021/09/07	65	42.39	49	42.93	41.95	16	38,114	0.04%
2021/09/06	57	46.73	37	46.70	44.65	20	37,693	0.05%
2021/09/03	78	47.25	66	47.45	47.75	12	37,222	0.03%
2021/09/02	53	46.22	38.2	46.19	44.40	14.9	35,997	0.04%
2021/09/01	19	42.60	43	43.46	46.00	-24	34,383	-0.07%
2021/08/31	1	41.60	21	40.37	41.85	-20	33,858	-0.06%
2021/08/30	7.1	40.47	23	40.90	41.00	-16	33,717	-0.05%
2021/08/27	69	39.77	22	40.74	39.30	47	33,513	0.14%
2021/08/26	10	40.81	5	42.06	40.65	5	33,343	0.01%
2021/08/25	21	42.30	26	42.60	41.75	-5	33,178	-0.01%
2021/08/24	39	41.88	6	41.85	41.10	33	33,030	0.10%
2021/08/23	6	42.23	17	42.20	41.90	-11	32,748	-0.03%
2021/08/20	12	40.30	26	40.92	41.25	-14	32,606	-0.04%
2021/08/19	45	42.20	34	42.65	39.70	11	32,280	0.03%
2021/08/18	42	37.82	48	38.63	41.45	-6	31,676	-0.02%
2021/08/17	3	38.35	23	38.67	37.70	-20	31,272	-0.06%
2021/08/16	23	39.24	31	39.54	40.85	-8	30,935	-0.03%
2021/08/13	13	42.11	20	40.79	40.15	-7	30,465	-0.02%
2021/08/12	13	44.17	12	44.40	44.60	1	29,937	0.00%
2021/08/11	24	44.60	29	43.93	43.70	-5	29,652	-0.02%
2021/08/10	19.1	47.76	10	47.45	47.00	9.1	29,092	0.03%
2021/08/09	24	47.85	6	48.63	46.75	18	28,531	0.06%
2021/08/06	5	51.56	19.6	51.21	50.30	-14.6	27,954	-0.05%
2021/08/05	9.1	51.81	15	52.42	51.60	-5.9	27,647	-0.02%
2021/08/04	55	52.02	49.2	52.24	52.10	5.8	27,390	0.02%
2021/08/03	38	50.26	40.1	50.57	50.00	-2.1	26,617	-0.01%
2021/08/02	34	51.26	13	51.00	51.20	21	26,334	0.08%
2021/07/30	75	50.83	56	50.83	49.30	19	25,659	0.07%
2021/07/29	72.2	49.36	70	49.61	48.35	2.2	24,635	0.01%
2021/07/28	612	49.00	543	49.74	48.35	69	23,531	0.29%	大買/大賣/
2021/07/27	9	53.22	55	52.45	53.70	-46	22,725	-0.20%
2021/07/26	69	48.16	93.3	48.28	48.90	-24.3	22,499	-0.11%
2021/07/23	138	46.90	118.3	47.39	45.50	19.7	21,927	0.09%	大買/大賣/
2021/07/22	96.5	43.72	2,785.1	42.99	45.85	-2,688.7	20,763	-12.95%	大賣/鉅額交易
2021/07/21	2,704	41.69	54.5	41.37	41.70	2,649.5	19,908	13.31%	大買/鉅額交易
2021/07/20	15	38.28	81.2	38.32	37.95	-66.2	19,913	-0.33%
2021/07/19	89.5	38.28	26	38.69	37.65	63.5	19,397	0.33%
2021/07/16	52	39.11	38	38.97	38.20	14	19,134	0.07%
2021/07/15	78.3	37.22	52	37.29	38.10	26.3	18,300	0.14%
2021/07/14	41	33.39	102.5	34.77	35.75	-61.5	16,131	-0.38%	大賣/
2021/07/13	26	33.38	7	34.41	32.50	19	15,611	0.12%
2021/07/12	44	34.59	41	34.53	33.40	3	15,289	0.02%
2021/07/09	9	33.73	9.4	34.02	34.00	-0.4	14,899	0.00%
2021/07/08	18	34.65	19	34.91	34.00	-1	14,827	-0.01%
2021/07/07	21	34.30	9	34.30	35.10	12	14,547	0.08%
2021/07/06	83	34.02	58	34.89	34.70	25	13,853	0.18%
2021/07/05	24	30.28	25	31.84	31.90	-1	12,818	-0.01%
2021/07/02	3	29.03	8	28.58	29.00	-5	12,647	-0.04%
2021/07/01	0	0.00	7	28.61	28.30	-7	12,890	-0.05%
2021/06/30	2	28.88	3	28.67	28.90	-1	12,945	-0.01%
2021/06/29	14	29.25	8	28.53	28.60	6	13,017	0.05%
2021/06/28	7	27.76	18	28.71	29.25	-11	12,711	-0.09%
2021/06/25	13	26.78	46	26.58	26.60	-33	12,251	-0.27%
2021/06/24	3	25.72	2	25.85	25.65	1	12,114	0.01%
2021/06/23	10	25.50	4	26.13	25.95	6	12,149	0.05%
2021/06/22	17	25.24	1	26.00	25.10	16	12,156	0.13%
2021/06/21	10	26.05	0	0.00	25.70	10	12,131	0.08%
2021/06/18	1	26.85	0	0.00	26.80	1	12,212	0.01%
2021/06/17	0	0.00	16	26.94	27.00	-16	12,184	-0.13%
2021/06/16	15	26.32	1.1	26.99	26.00	13.9	12,135	0.11%
2021/06/15	1	27.00	2	26.78	26.85	-1	12,105	-0.01%
2021/06/11	0	0.00	4	26.71	26.45	-4	12,121	-0.03%
2021/06/10	3	26.27	0	0.00	26.25	3	12,153	0.02%
2021/06/09	7.1	26.76	1	26.75	26.95	6.1	12,165	0.05%
2021/06/07	12	26.37	16	26.03	25.85	-4	11,947	-0.03%
2021/06/04	1	25.80	1	25.85	26.10	0	11,855	0.00%
2021/06/02	2	26.10	2	25.80	25.55	0	11,831	0.00%
2021/06/01	5	26.59	3.3	26.76	26.20	1.7	11,793	0.01%
2021/05/31	4	26.03	1	26.05	26.50	3	11,751	0.03%
2021/05/28	2	25.68	13.1	26.05	25.55	-11.1	11,981	-0.09%
2021/05/25	4	23.74	2	24.20	23.60	2	11,982	0.02%
2021/05/24	0	0.00	5	22.50	23.25	-5	12,050	-0.04%
2021/05/21	10	21.80	1	21.90	21.95	9	11,999	0.08%
2021/05/20	0	0.00	1	22.45	21.35	-1	12,096	-0.01%
2021/05/19	5	21.98	1	22.80	22.10	4	12,097	0.03%
2021/05/18	1	20.65	0	0.00	21.80	1	12,151	0.01%
2021/05/17	5	20.55	41	20.26	19.90	-36	12,151	-0.30%
2021/05/14	5	22.94	4	22.51	22.10	1	12,055	0.01%
2021/05/13	1	22.60	1	22.70	22.50	0	11,986	0.00%
2021/05/12	11	23.10	9	23.14	22.75	2	11,919	0.02%
2021/05/11	1	25.55	0	0.00	25.25	1	11,737	0.01%
2021/05/10	2	27.80	0	0.00	27.80	2	11,608	0.02%
2021/05/07	0	0.00	9	26.71	27.20	-9	11,453	-0.08%
2021/05/06	3	25.83	0	0.00	25.60	3	11,383	0.03%
2021/05/05	1	26.10	2	25.70	25.00	-1	11,293	-0.01%
2021/05/04	17	26.63	13	26.42	26.20	4	11,135	0.04%
2021/05/03	6	28.96	20	28.57	28.85	-14	10,869	-0.13%
2021/04/29	10	30.62	84	30.63	30.60	-74	10,593	-0.70%
2021/04/28	27	32.64	29.6	32.49	31.80	-2.6	10,243	-0.03%
2021/04/27	32	30.50	9	30.74	30.55	23	9,693	0.24%
2021/04/26	31	29.04	16	29.08	29.75	15	8,976	0.17%
2021/04/23	8	26.21	5	27.07	27.05	3	8,051	0.04%
2021/04/22	17	26.14	1	26.50	25.20	16	7,897	0.20%
2021/04/21	2	27.03	9	26.57	26.75	-7	7,743	-0.09%
2021/04/20	10	25.80	8	25.90	25.65	2	7,542	0.03%
2021/04/19	12.1	24.87	3	25.05	24.90	9.1	7,507	0.12%
2021/04/16	3	24.95	3	25.13	24.90	0	7,506	0.00%
2021/04/15	6	24.98	0	0.00	25.20	6	7,505	0.08%
2021/04/14	6	25.12	0	0.00	24.65	6	7,507	0.08%
2021/04/13	3	27.38	1	26.40	25.65	2	7,429	0.03%
2021/04/12	2	29.05	28	28.07	27.60	-26	7,244	-0.36%
2021/04/09	39	27.64	38	27.67	27.35	1	7,006	0.01%
2021/04/08	13	26.30	132	26.45	26.10	-119	6,539	-1.82%	大賣/鉅額交易
2021/04/07	49	25.42	46	26.15	26.90	3	6,411	0.05%
2021/04/06	19.5	24.54	19	24.53	24.55	0.4	6,453	0.01%
2021/04/01	4	23.99	107	24.20	24.40	-103	6,650	-1.55%	大賣/鉅額交易
2021/03/31	7	23.28	8	23.33	23.05	-1	6,498	-0.02%
2021/03/30	6	22.67	0	22.55	22.70	6	6,570	0.09%
2021/03/29	23	22.50	0	0.00	22.40	23	6,634	0.35%
2021/03/26	1	22.40	0	0.00	22.40	1	6,809	0.01%
2021/03/25	6	22.92	8	23.17	22.75	-2	6,999	-0.03%
2021/03/24	0	0.00	1	23.55	23.30	-1	7,068	-0.01%
2021/03/23	36	23.77	42	24.50	23.70	-6	7,298	-0.08%
2021/03/22	12	23.93	1	23.70	23.80	11	7,206	0.15%
2021/03/19	0	0.00	11	23.70	23.75	-11	7,246	-0.15%
2021/03/18	10	23.60	6	23.73	23.60	4	7,317	0.05%
2021/03/17	5	23.78	5	24.07	23.60	0	7,592	0.00%
2021/03/16	7	23.66	2.6	23.75	23.60	4.4	7,732	0.06%
2021/03/15	7.6	23.49	59	22.87	24.20	-51.4	7,843	-0.65%
2021/03/12	10	22.30	3	22.48	22.35	7	8,293	0.08%
2021/03/11	0	0.00	19	22.54	22.50	-19	8,751	-0.22%
2021/03/10	8	22.02	2	22.48	22.00	6	8,925	0.07%
2021/03/09	5	22.09	76	22.01	22.05	-71	9,104	-0.78%
2021/03/08	29	22.56	2	22.85	22.00	27	9,446	0.29%
2021/03/05	0	0.00	10	22.50	22.50	-10	9,853	-0.10%
2021/03/04	18	22.96	2	23.20	22.80	16	10,065	0.16%
2021/03/03	40	23.65	19	23.88	23.15	21	10,324	0.20%
2021/03/02	5	25.02	34	25.06	25.30	-29	10,218	-0.28%
2021/02/26	22	23.10	10	23.20	23.00	12	10,230	0.12%
2021/02/25	81	23.77	4	24.00	23.55	77	10,884	0.71%
2021/02/24	60	23.94	124	24.27	24.25	-64	10,966	-0.58%	大賣/
2021/02/23	20	23.38	1	23.45	23.40	19	10,839	0.18%
2021/02/22	4	24.08	90.3	23.79	23.90	-86.3	10,788	-0.80%
2021/02/19	3	22.75	38	22.99	23.10	-35	10,673	-0.33%
2021/02/18	40	22.64	1,685	22.83	22.85	-1,645	10,663	-15.43%	大賣/鉅額交易
2021/02/17	40	21.87	4	21.93	22.45	36	10,550	0.34%
2021/02/05	2	20.90	2	21.15	20.85	0	10,475	0.00%
2021/02/04	2	20.90	0	0.00	20.95	2	10,468	0.02%
2021/02/03	1	21.05	4	21.19	21.05	-3	10,451	-0.03%
2021/02/02	1	20.65	3	20.85	20.60	-2	10,454	-0.02%
2021/02/01	8	20.05	2	20.43	20.05	6	10,433	0.06%
2021/01/29	1	21.05	0	0.00	20.60	1	10,480	0.01%
2021/01/28	10	21.58	4	21.88	21.40	6	10,481	0.06%
2021/01/27	1	21.15	9	21.67	21.85	-8	10,410	-0.08%
2021/01/26	4	21.25	0	0.00	21.10	4	10,385	0.04%
2021/01/25	1	21.40	5	21.32	21.50	-4	10,372	-0.04%
2021/01/22	0	0.00	4	20.98	21.25	-4	10,346	-0.04%
2021/01/21	3	21.43	4	21.54	20.85	-1	10,308	-0.01%
2021/01/20	14	21.17	6	21.17	21.00	8	10,282	0.08%
2021/01/19	15	22.10	5	22.37	22.00	10	10,310	0.10%
2021/01/18	18	21.03	19	21.22	21.50	-1	10,283	-0.01%
2021/01/15	39	22.40	6	22.08	21.90	33	10,273	0.32%
2021/01/14	0	0.00	31	22.85	23.25	-31	10,208	-0.30%
2021/01/13	7	22.26	12	22.32	22.65	-5	10,221	-0.05%
2021/01/12	26	22.21	1	21.80	21.75	25	10,497	0.24%
2021/01/11	30	22.13	15	22.51	22.80	15	10,476	0.14%
2021/01/08	10	22.77	8	22.73	22.50	2	10,420	0.02%
2021/01/07	26	22.91	1	23.43	23.00	25	10,327	0.24%
2021/01/06	33	22.92	1	22.90	22.75	32	10,263	0.31%
2021/01/05	24	24.09	4	23.95	23.70	20	10,140	0.20%
2021/01/04	7	24.16	2	24.05	24.00	5	10,074	0.05%
2020/12/31	88	24.83	72	24.31	24.40	16	9,957	0.16%
2020/12/30	18	25.39	33	25.37	25.10	-15	9,864	-0.15%
2020/12/29	122	26.08	4,569.3	25.89	25.00	-4,447.3	9,700	-45.84%	大買/大賣/鉅額交易
2020/12/28	1,391	26.19	63.3	26.11	27.10	1,327.7	9,191	14.44%	大買/鉅額交易
2020/12/25	9	24.96	41.2	24.94	24.65	-32.2	8,791	-0.37%
2020/12/24	12	25.18	35	25.07	24.60	-23	8,713	-0.26%
2020/12/23	0	0.00	6	24.07	24.35	-6	8,513	-0.07%
2020/12/22	15	24.09	24	25.11	23.55	-9	8,524	-0.11%
2020/12/21	58	24.61	40	25.08	24.55	18	8,407	0.21%
2020/12/18	14	24.31	19	24.38	24.25	-5	8,315	-0.06%
2020/12/17	59	24.05	65.7	24.19	23.60	-6.7	8,165	-0.08%
2020/12/16	1	22.95	7	23.20	22.95	-6	7,958	-0.08%
2020/12/15	6	23.90	17	22.91	22.75	-11	7,936	-0.14%
2020/12/14	29	23.98	9	24.22	23.85	20	7,872	0.25%
2020/12/11	30	24.24	28	24.70	24.30	2	7,860	0.03%
2020/12/10	10.4	23.60	1	24.30	23.50	9.4	7,593	0.12%
2020/12/09	6	24.58	10.6	24.59	24.65	-4.6	7,409	-0.06%
2020/12/08	17.5	25.22	176.1	25.44	25.30	-158.6	7,259	-2.18%	大賣/鉅額交易
2020/12/07	5,048.6	24.49	38.9	24.31	24.50	5,009.7	6,682	74.96%	大買/鉅額交易
2020/12/04	12	21.32	11.7	22.03	22.30	0.3	6,248	0.01%
2020/12/03	11	20.78	4	20.93	20.30	7	6,111	0.11%
2020/12/02	50	21.90	98	21.41	21.45	-48	6,069	-0.79%
2020/12/01	219.1	20.79	465.3	20.72	21.40	-246.2	6,135	-4.01%	大買/大賣/鉅額交易
2020/11/30	100	20.22	54	20.39	20.20	46	5,683	0.81%
2020/11/27	459	20.02	223	19.90	19.95	236	5,517	4.28%	大買/大賣/鉅額交易
2020/11/26	121	19.25	136	18.93	19.10	-15	5,195	-0.29%	大買/大賣/
2020/11/25	21	18.23	0	0.00	18.15	21	4,977	0.42%
2020/11/24	35	19.17	19.6	18.93	18.45	15.4	4,843	0.32%
2020/11/23	20	18.60	22.9	18.81	19.00	-2.9	4,156	-0.07%
2020/11/20	5	17.18	3	17.40	17.30	2	3,988	0.05%
2020/11/18	1	16.45	0	16.55	16.45	1	3,954	0.02%
2020/11/12	0	0.00	1.5	16.57	16.50	-1.5	4,158	-0.04%
2020/11/10	12	16.88	3	17.00	16.75	9	4,182	0.22%
2020/11/06	4	17.59	4	17.63	17.60	0	4,154	0.00%
2020/11/05	0	0.00	5	17.40	17.05	-5	4,090	-0.12%
2020/11/04	0	0.00	10	17.01	17.25	-10	4,071	-0.25%
2020/11/03	3	16.60	0	0.00	16.65	3	4,075	0.07%
2020/11/02	7	16.52	0	0.00	16.35	7	4,136	0.17%
2020/10/30	3	17.08	0	0.00	16.70	3	4,179	0.07%
2020/10/29	1	17.10	0	0.00	17.15	1	4,245	0.02%
2020/10/28	5	18.00	0	0.00	17.65	5	4,385	0.11%
2020/10/27	6	17.97	18	17.94	17.70	-12	4,427	-0.27%
2020/10/26	20	18.75	0	0.00	18.95	20	4,387	0.46%
2020/10/23	28	19.31	6	18.91	18.90	22	4,402	0.50%
2020/10/22	8	19.11	2	18.93	18.35	6	4,398	0.14%
2020/10/21	11	19.22	5	19.20	19.00	6	4,391	0.14%
2020/10/20	220	20.19	207	20.10	19.85	13	4,334	0.30%	大買/大賣/
2020/10/19	2	17.40	2	18.20	19.05	0	4,077	0.00%
2020/10/15	0	0.00	1	17.50	17.55	-1	4,225	-0.02%
2020/10/14	0	0.00	2.5	17.43	17.65	-2.5	4,353	-0.06%
2020/10/13	1	17.15	0	0.00	17.05	1	4,797	0.02%
2020/10/12	2	17.05	0	0.00	17.15	2	4,845	0.04%
2020/10/08	3	17.27	0	0.00	17.20	3	4,954	0.06%
2020/10/07	0	0.00	3	17.67	17.50	-3	5,256	-0.06%
2020/10/06	1	17.05	0	0.00	17.30	1	5,375	0.02%
2020/10/05	2	16.65	0	0.00	16.65	2	5,479	0.04%
2020/09/30	20	16.57	36.6	16.04	16.45	-16.6	5,467	-0.30%
2020/09/29	1	16.20	10	17.35	15.55	-9	5,449	-0.17%
2020/09/28	2	17.35	0	0.00	17.05	2	5,473	0.04%
2020/09/16	7	9.61	0	0.00	9.41	7	5,542	0.13%
2020/09/15	8	9.77	0	0.00	9.69	8	5,444	0.15%
2020/09/14	22	10.07	43	10.13	10.15	-21	5,374	-0.39%
2020/09/11	1	9.44	1	9.51	9.50	0	5,211	0.00%
2020/09/10	4	10.05	0	0.00	9.80	4	5,174	0.08%
2020/09/09	2	9.99	1	9.96	9.99	1	5,154	0.02%
2020/09/08	2	9.99	1	10.00	9.98	1	5,201	0.02%
2020/09/07	3	10.52	3	10.48	10.05	0	5,180	0.00%
2020/09/04	0	0.00	0	10.25	10.25	0	5,126	0.00%
2020/09/03	0	0.00	7	10.25	10.25	-7	5,135	-0.14%
2020/09/01	0	0.00	170	10.01	10.05	-170	5,150	-3.30%	大賣/鉅額交易
2020/08/28	3	10.33	0	0.00	10.30	3	5,215	0.06%
2020/08/27	2	10.40	1	10.65	10.25	1	5,453	0.02%
2020/08/26	186	12.25	7.3	11.30	10.60	178.7	5,289	3.38%	大買/鉅額交易
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	4	10.06	1	10.30	10.30	3	4,826	0.06%
2020/08/21	1	9.28	2	9.20	9.38	-1	4,749	-0.02%
2020/08/20	0	0.00	30	9.25	9.22	-30	4,736	-0.63%
2020/08/19	0	0.00	2	9.95	9.94	-2	4,687	-0.04%
2020/08/17	1	9.90	5	9.92	9.94	-4	4,654	-0.09%
2020/08/14	0	0.00	15	9.91	9.80	-15	4,642	-0.32%
2020/08/13	0	0.00	2	10.10	9.86	-2	4,635	-0.04%
2020/08/12	25	9.89	0	0.00	10.10	25	4,617	0.54%
2020/08/11	0	0.00	2	9.70	10.40	-2	4,521	-0.04%
2020/08/10	1	9.45	0	0.00	9.46	1	4,401	0.02%
2020/08/06	1	9.73	0	0.00	9.74	1	4,390	0.02%
2020/08/03	1	9.78	0	0.00	9.77	1	4,362	0.02%
2020/07/31	1	10.05	0	0.00	9.97	1	4,350	0.02%
2020/07/30	2	9.98	0	0.00	9.99	2	4,345	0.05%
2020/07/28	10	9.75	0	0.00	9.51	10	4,339	0.23%
2020/07/27	13	10.26	7	10.80	10.10	6	4,318	0.14%
2020/07/24	2	10.65	0	0.00	10.45	2	4,274	0.05%
2020/07/23	5	11.14	5	11.14	11.05	0	4,198	0.00%
2020/07/22	15	10.75	3	10.60	11.00	12	4,048	0.30%
2020/07/21	2	10.70	1	10.40	10.60	1	3,991	0.03%
2020/07/20	0	0.00	2	10.25	10.10	-2	3,962	-0.05%
2020/07/17	4	10.20	1	10.45	9.95	3	3,936	0.08%
2020/07/15	2	10.20	0	0.00	10.25	2	3,905	0.05%
2020/07/14	0	0.00	2	10.88	10.60	-2	3,919	-0.05%
2020/07/13	11	11.45	4.6	11.30	11.45	6.4	3,884	0.17%
2020/07/10	5	10.67	1	11.00	10.65	4	3,708	0.11%
2020/07/09	3	11.97	9	11.81	11.80	-6	3,645	-0.16%
2020/07/08	22	13.42	14.1	13.52	13.10	7.9	3,509	0.23%
2020/07/06	2	11.03	2	11.40	11.40	0	3,002	0.00%
2020/07/03	1	10.25	12	10.31	10.40	-11	2,902	-0.38%
2020/07/02	5	9.39	12	9.47	9.47	-7	2,592	-0.27%
2020/07/01	1	8.61	26	8.53	8.61	-25	2,418	-1.03%
2020/06/29	29	7.89	1	7.79	7.82	28	2,285	1.23%
2020/06/24	3	8.18	0	0.00	7.96	3	2,243	0.13%
2020/06/23	2	8.00	13	8.37	8.37	-11	2,162	-0.51%
2020/06/22	0	0.00	1	7.63	7.61	-1	2,067	-0.05%
2020/06/19	4	7.73	0	0.00	7.73	4	2,072	0.19%
2020/06/18	5	7.84	0	0.00	7.84	5	2,045	0.24%
2020/06/17	2	7.88	6	8.00	7.89	-4	2,033	-0.20%
2020/06/16	5	7.99	1	8.00	7.99	4	2,014	0.20%
2020/06/15	2	7.84	12	7.88	8.10	-10	1,981	-0.50%
2020/06/12	4	7.18	8	7.27	7.40	-4	1,893	-0.21%
2020/06/11	7	7.54	1	7.68	7.50	6	1,869	0.32%
2020/06/09	9	8.24	3	8.22	8.20	6	1,772	0.34%
2020/06/05	0	0.00	7	8.02	8.04	-7	1,673	-0.42%
2020/06/04	4	8.12	1	8.40	8.19	3	1,633	0.18%
2020/06/03	12	8.17	32.6	8.21	8.25	-20.6	1,531	-1.34%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/25	0	0.00	1	6.08	6.10	-1	1,449	-0.07%
2020/05/18	1	6.23	0	0.00	6.21	1	1,459	0.07%
2020/05/13	10	6.73	0	0.00	6.68	10	1,409	0.71%
2020/05/12	5	6.72	0	0.00	6.73	5	1,399	0.36%
2020/05/04	2	6.45	24	6.45	6.52	-22	1,328	-1.66%
2020/04/30	15	6.72	10	6.80	6.70	5	1,309	0.38%
2020/04/29	11	6.29	0	0.00	6.32	11	1,278	0.86%
2020/04/23	1	6.10	0	0.00	6.08	1	1,305	0.08%
2020/04/21	0	0.00	2	6.12	6.10	-2	1,293	-0.15%
2020/04/20	1	6.38	0	0.00	6.37	1	1,276	0.08%
2020/04/17	2	6.56	1	6.53	6.53	1	1,265	0.08%
2020/04/16	3	6.38	6	6.19	6.49	-3	1,214	-0.25%
2020/04/15	12	5.77	0	0.00	5.90	12	1,172	1.02%
2020/04/10	3	5.60	1	5.56	5.64	2	1,146	0.17%
2020/04/09	1	5.47	0	0.00	5.50	1	1,140	0.09%
2020/04/07	1	5.10	0	0.00	5.18	1	1,124	0.09%
2020/03/27	0	0.00	1	5.00	5.00	-1	1,218	-0.08%
2020/03/25	5	5.00	0	0.00	5.01	5	1,344	0.37%
2020/03/24	1	4.51	0	0.00	4.56	1	1,377	0.07%
2020/03/19	1	4.14	2	4.19	4.14	-1	1,454	-0.07%
2020/03/10	0	0.00	1	5.48	6.25	-1	1,484	-0.07%
2020/03/06	0	0.00	1	6.42	6.35	-1	1,459	-0.07%
2020/02/27	0	0.00	2	7.02	7.06	-2	1,355	-0.15%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/21	11	9.31	0	0.00	9.30	11	1,173	0.94%
2020/02/05	5	9.28	0	0.00	9.18	5	1,178	0.42%
2020/01/30	2	9.26	0	0.00	9.27	2	1,172	0.17%
2020/01/16	0	0.00	8	10.15	10.25	-8	1,183	-0.68%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	31	10.95	0	0.00	10.90	31	1,141	2.72%
2019/12/23	1	10.95	0	0.00	10.70	1	1,024	0.10%
2019/12/20	0	0.00	1	11.00	10.85	-1	992	-0.10%
2019/12/19	0	0.00	18	10.55	10.65	-18	869	-2.07%
2019/12/17	19	10.35	1	10.40	10.40	18	782	2.30%
2019/12/03	0	0.00	1	9.27	9.34	-1	638	-0.16%
2019/11/29	0	0.00	20	9.33	9.30	-20	643	-3.11%
2019/11/22	1	9.00	0	0.00	8.98	1	605	0.17%
2019/11/04	0	0.00	3.1	9.45	9.38	-3.1	581	-0.54%
2019/11/01	4	9.40	1	9.42	9.40	3	583	0.51%
2019/10/31	0	0.00	29	9.57	9.50	-29	585	-4.95%
2019/10/29	21	9.82	0	0.00	9.74	21	575	3.65%
2019/09/16	0	0.00	1	10.65	10.65	-1	841	-0.12%
2019/09/04	0	0.00	1	10.80	10.75	-1	824	-0.12%
2019/08/06	0	0.00	2	10.45	10.45	-2	1,306	-0.15%
2019/07/25	13	11.76	0	0.00	11.80	13	1,249	1.04%
2019/07/19	1	11.40	0	0.00	11.35	1	1,120	0.09%
2019/07/03	10	11.05	0	0.00	11.00	10	1,099	0.91%
2019/06/21	0	0.00	5	10.75	10.65	-5	1,063	-0.47%
2019/06/06	1	11.50	0	0.00	11.25	1	1,035	0.10%
2019/06/04	0	0.00	1	11.55	11.50	-1	1,014	-0.10%
2019/06/03	1	11.65	22	11.70	11.85	-21	996	-2.11%
2019/05/31	0	0.00	10.1	11.16	11.45	-10.1	921	-1.09%
2019/05/30	3	10.42	0	0.00	10.45	3	889	0.34%
2019/05/28	8	10.55	7	10.55	10.60	1	896	0.11%
2019/05/27	5	10.86	0	0.00	10.70	5	896	0.56%
2019/05/24	3	11.05	0	0.00	11.05	3	913	0.33%
2019/05/23	2	11.10	1	11.40	11.05	1	991	0.10%
2019/05/22	2	10.95	12	11.00	11.00	-10	908	-1.10%
2019/05/21	0	0.00	3	10.00	10.00	-3	811	-0.37%
2019/05/20	1	8.80	0	0.00	9.13	1	798	0.13%
2019/05/09	2	9.46	0	0.00	9.17	2	808	0.25%
2019/04/26	5	10.04	0	0.00	9.99	5	779	0.64%
2019/04/23	0	0.00	2	10.00	10.00	-2	767	-0.26%
2019/04/19	7	10.14	0	0.00	10.20	7	757	0.92%
2019/04/18	2	10.40	0	0.00	10.15	2	744	0.27%
2019/04/16	10	10.00	0	0.00	10.05	10	697	1.43%
2019/04/09	4	10.30	8.1	10.34	10.35	-4.1	667	-0.61%
2019/04/03	1	10.05	0	0.00	10.10	1	661	0.15%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/04/01	8	9.98	0	0.00	10.00	8	653	1.22%
2019/03/13	0	0.00	1	10.95	10.90	-1	766	-0.13%
2019/03/12	0	0.00	5	10.90	10.90	-5	766	-0.65%
2019/03/11	5	10.80	0	0.00	11.10	5	762	0.66%
2019/03/04	0	0.00	4	10.75	10.80	-4	746	-0.54%
2019/02/27	0	0.00	20	11.00	11.00	-20	736	-2.72%
2019/02/22	5	11.43	18	11.48	11.40	-13	666	-1.95%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/14	2	9.64	0	0.00	9.64	2	507	0.39%
2019/02/12	1	9.17	0	0.00	9.13	1	491	0.20%
2019/01/10	5	9.56	0	0.00	9.53	5	546	0.92%
2019/01/04	2	9.47	2	9.55	9.47	0	557	0.00%
2018/12/28	2	9.95	22	9.86	9.90	-20	577	-3.46%
2018/12/25	3	9.90	0	0.00	9.98	3	577	0.52%
2018/12/19	20	10.30	0	0.00	10.80	20	523	3.82%
2018/12/18	2	10.15	0	0.00	10.15	2	489	0.41%
2018/12/17	10	10.30	1	10.30	10.40	9	484	1.86%
2018/11/30	0	0.00	5	9.35	9.25	-5	492	-1.02%
2018/11/26	0	0.00	1	8.69	8.73	-1	492	-0.20%
2018/11/20	1	8.76	0	0.00	8.75	1	510	0.20%
2018/11/09	2	8.87	0	0.00	8.72	2	547	0.37%
2018/11/02	2	9.00	0	0.00	8.99	2	662	0.30%
2018/10/24	5	8.80	0	0.00	8.81	5	766	0.65%
2018/10/11	5	9.80	0	0.00	9.68	5	839	0.60%
2018/10/08	1	11.00	0	0.00	10.95	1	991	0.10%
2018/09/13	0	0.00	1	11.35	11.40	-1	1,115	-0.09%
2018/09/12	0	0.00	1	11.30	11.30	-1	1,123	-0.09%
2018/09/10	9	11.70	3	11.70	11.60	6	1,190	0.50%
2018/09/07	1	12.55	0	0.00	12.35	1	1,221	0.08%
2018/09/06	1	12.35	0	0.00	12.55	1	1,217	0.08%
2018/09/05	0	0.00	1	12.30	12.25	-1	1,231	-0.08%
2018/09/03	1	12.25	0	0.00	12.20	1	1,302	0.08%
2018/08/31	0	0.00	1	12.40	12.45	-1	1,318	-0.08%
2018/08/29	0.3	12.30	0	0.00	12.30	0.3	1,446	0.02%
2018/08/23	0.4	12.30	0	0.00	12.30	0.4	1,753	0.02%
2018/08/21	5.4	12.29	0	0.00	12.30	5.4	2,321	0.23%
2018/08/17	1	12.30	0	0.00	12.25	1	2,564	0.04%
2018/08/15	2	12.50	0	0.00	12.30	2	2,602	0.08%
2018/08/10	1	13.00	0	0.00	12.90	1	2,604	0.04%
2018/08/07	0	0.00	9	14.07	13.90	-9	2,608	-0.35%
2018/08/06	5	13.80	0	0.00	13.85	5	2,600	0.19%
2018/08/03	5	13.78	0	0.00	13.80	5	2,614	0.19%
2018/08/02	3	14.10	0	0.00	13.90	3	2,625	0.11%
2018/08/01	0	0.00	1	14.25	14.35	-1	2,596	-0.04%
2018/07/26	0	0.00	1	13.95	13.60	-1	2,549	-0.04%
2018/07/24	2	13.53	0	0.00	13.85	2	2,533	0.08%
2018/07/23	1	13.40	0	0.00	13.45	1	2,531	0.04%
2018/07/17	3	14.20	2	14.13	14.00	1	2,504	0.04%
2018/07/16	2	14.70	0	0.00	14.60	2	2,467	0.08%
2018/07/09	0	0.00	1	12.15	12.45	-1	2,343	-0.04%
2018/07/06	0	0.00	2	12.23	12.30	-2	2,349	-0.09%
2018/07/04	2	12.70	1	12.85	12.65	1	2,348	0.04%
2018/06/22	1	13.75	0	0.00	13.45	1	2,347	0.04%
2018/06/21	0	0.00	1	13.55	13.60	-1	2,346	-0.04%
2018/06/19	1	14.50	10	14.74	14.30	-9	2,312	-0.39%
2018/06/15	40	14.45	0	0.00	14.80	40	2,293	1.74%
2018/06/13	0	0.00	5	14.33	14.00	-5	2,246	-0.22%
2018/06/12	0	0.00	8	14.20	14.20	-8	2,234	-0.36%
2018/06/11	0	0.00	14	14.12	14.10	-14	2,217	-0.63%
2018/06/07	0	0.00	3	14.80	14.80	-3	2,186	-0.14%
2018/06/06	1	14.95	0	0.00	15.10	1	2,157	0.05%
2018/06/05	0	0.00	12	14.67	14.70	-12	2,088	-0.57%
2018/06/04	12	14.95	0	0.00	14.70	12	2,062	0.58%
2018/05/31	7	14.87	8	14.93	14.70	-1	1,961	-0.05%
2018/05/30	8	15.38	4	15.46	15.35	4	1,847	0.22%
2018/05/29	10	15.24	8	15.34	15.70	2	1,679	0.12%
2018/05/28	4	13.16	7	13.86	14.30	-3	1,306	-0.23%
2018/05/25	18	12.96	24	13.30	13.05	-6	1,166	-0.51%
2018/05/24	2	12.20	14	12.15	12.20	-12	1,082	-1.11%
2018/05/23	0	0.00	10	12.35	12.30	-10	1,086	-0.92%
2018/05/22	1	12.60	2	12.40	12.65	-1	1,056	-0.09%
2018/04/23	1	11.35	0	0.00	11.15	1	1,660	0.06%
2018/04/02	0	0.00	20	11.85	11.90	-20	2,296	-0.87%
2018/03/31	0	0.00	1	12.00	11.75	-1	2,398	-0.04%
2018/03/30	0	0.00	3	12.05	11.95	-3	2,678	-0.11%
2018/03/29	0	0.00	2	12.05	12.00	-2	2,775	-0.07%
2018/03/23	1	12.45	0	0.00	12.40	1	2,838	0.04%
2018/03/22	0	0.00	1	12.90	12.90	-1	2,825	-0.04%
2018/03/20	0	0.00	2	12.95	12.95	-2	2,832	-0.07%
2018/03/19	3	13.02	1	12.95	12.95	2	2,843	0.07%
2018/03/16	3	13.00	1	13.00	12.90	2	2,854	0.07%
2018/03/12	1	12.80	0	0.00	12.80	1	2,938	0.03%
2018/03/09	0	0.00	23	12.98	12.95	-23	2,974	-0.77%
2018/03/07	1	12.95	0	0.00	12.90	1	3,024	0.03%
2018/03/06	1	13.15	0	0.00	13.15	1	3,052	0.03%
2018/03/05	5	13.30	0	0.00	13.05	5	3,113	0.16%
2018/02/27	2	13.60	1	13.45	13.45	1	3,354	0.03%
2018/02/23	1	14.00	4	13.88	13.75	-3	3,459	-0.09%
2018/02/22	1	13.45	0	0.00	13.70	1	3,524	0.03%
2018/02/09	2	13.30	0	0.00	13.35	2	3,575	0.06%
2018/02/07	2	13.95	2	14.10	13.95	0	3,590	0.00%
2018/02/06	38	13.85	13	13.58	13.60	25	3,657	0.68%
2018/02/05	2	14.93	0	0.00	14.95	2	3,698	0.05%
2018/02/02	1	15.45	0	0.00	15.40	1	3,765	0.03%
2018/02/01	0	0.00	4	15.59	15.55	-4	3,837	-0.10%
2018/01/31	4	15.63	0	0.00	15.55	4	3,861	0.10%
2018/01/30	4	15.80	5	15.75	15.70	-1	3,919	-0.03%
2018/01/29	3	16.05	5	16.05	16.15	-2	3,953	-0.05%
2018/01/26	2	15.75	6	15.77	15.55	-4	3,923	-0.10%
2018/01/25	0	0.00	1	15.35	15.30	-1	3,954	-0.03%
2018/01/24	6	15.50	0	0.00	15.45	6	4,103	0.15%
2018/01/23	4	16.35	13	16.01	15.85	-9	4,214	-0.21%
2018/01/22	3	15.22	4	15.69	15.90	-1	4,257	-0.02%
2018/01/19	11	15.31	2	15.25	15.20	9	4,505	0.20%
2018/01/18	1	15.55	10	15.65	15.55	-9	4,836	-0.19%
2018/01/17	53	15.75	20	15.90	15.75	33	4,940	0.67%
2018/01/16	0	0.00	13	15.96	15.95	-13	4,929	-0.26%
2018/01/15	0	0.00	2	15.43	15.40	-2	4,882	-0.04%
2018/01/12	2	15.25	0	0.00	15.35	2	4,914	0.04%
2018/01/10	1	15.05	0	0.00	15.15	1	5,052	0.02%
2018/01/08	9	15.60	0	0.00	15.50	9	5,334	0.17%
2018/01/05	4	16.19	8	16.25	16.10	-4	5,345	-0.07%
2018/01/04	180	16.52	45	16.34	16.80	135	5,258	2.57%	大買/鉅額交易
2018/01/03	31	15.44	23	15.40	15.50	8	5,045	0.16%
2018/01/02	6	15.43	3	15.62	15.45	3	5,017	0.06%