鈺創 (5351)-富邦-仁愛券商分點個股進出

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

鈺創

(5351)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	47.90	47.60	-1	5,841	-0.02%
2024/05/02	2	47.85	1	47.85	47.80	1	5,913	0.02%
2024/04/30	1	48.30	10	48.22	47.90	-9	5,986	-0.15%
2024/04/29	3	48.42	0	0.00	48.55	3	6,094	0.05%
2024/04/26	1.1	47.97	6	47.74	47.45	-4.9	6,198	-0.08%
2024/04/25	12	48.00	3	47.78	47.55	9	6,268	0.14%
2024/04/24	26	48.85	32	48.88	48.20	-6	6,378	-0.09%
2024/04/23	42	46.74	16	47.07	47.00	26	6,497	0.40%
2024/04/22	13	46.25	4	44.65	44.05	9	6,937	0.13%
2024/04/19	21	46.08	1	46.10	45.50	20	7,481	0.27%
2024/04/18	44	48.22	2	48.20	48.20	42	7,501	0.56%
2024/04/17	14.1	48.28	3	48.40	48.50	11	7,725	0.14%
2024/04/16	26.2	48.30	6	48.08	47.60	20.2	7,773	0.26%
2024/04/15	13	51.47	3	51.30	50.20	10	7,719	0.13%
2024/04/12	80	54.12	77	54.72	53.00	3	7,663	0.04%
2024/04/11	8.1	52.72	4	52.48	52.40	4.1	7,305	0.06%
2024/04/10	40	52.94	24.1	53.40	52.50	16	7,296	0.22%
2024/04/09	28	51.74	3.1	52.23	52.40	25	7,184	0.35%
2024/04/08	0.1	52.00	2	51.95	51.80	-1.9	7,232	-0.03%
2024/04/03	7	52.97	7	53.10	52.10	0	7,337	0.00%
2024/04/02	6	52.98	5.1	52.86	52.80	0.9	7,671	0.01%
2024/04/01	14	52.87	18	52.88	52.90	-4	7,783	-0.05%
2024/03/29	10	51.84	9.5	51.56	50.80	0.5	7,734	0.01%
2024/03/28	4	51.53	7.1	51.36	50.90	-3.1	7,748	-0.04%
2024/03/27	35	52.30	13	52.02	52.00	22	7,800	0.28%
2024/03/26	38.1	52.06	24.1	51.90	52.00	14	7,791	0.18%
2024/03/25	5	51.30	21.1	51.49	51.70	-16.1	7,732	-0.21%
2024/03/22	14	50.96	6	50.95	50.40	8	7,963	0.10%
2024/03/21	38	50.19	4	50.43	50.50	34	8,142	0.42%
2024/03/20	34.4	49.87	13.3	49.58	50.20	21.1	8,284	0.25%
2024/03/19	29	48.70	0	48.85	48.60	29	8,636	0.34%
2024/03/18	7	48.46	1	48.70	48.60	6	8,724	0.07%
2024/03/15	8.1	48.74	50	49.15	48.45	-42	8,966	-0.47%
2024/03/14	1.5	49.18	1	49.70	49.35	0.5	9,565	0.00%
2024/03/13	28.1	49.22	4	49.93	49.05	24.1	10,178	0.24%
2024/03/12	14.1	50.74	6	51.05	51.00	8.1	10,233	0.08%
2024/03/11	10	50.80	3	50.67	51.00	7	10,345	0.07%
2024/03/08	23.1	49.16	3	49.05	49.00	20.1	10,442	0.19%
2024/03/07	7.1	49.96	9	49.86	49.50	-2	10,625	-0.02%
2024/03/06	11.1	50.60	7	50.84	50.60	4.1	10,930	0.04%
2024/03/05	22.1	51.81	11.5	51.88	51.40	10.6	11,163	0.09%
2024/03/04	37.1	52.87	4.1	53.47	52.70	33	11,588	0.28%
2024/03/01	10.9	53.83	23.1	53.52	52.80	-12.2	12,189	-0.10%
2024/02/29	56.1	53.63	59	54.97	53.80	-2.9	12,476	-0.02%
2024/02/27	140	54.17	136.1	54.29	54.00	3.9	13,345	0.03%	大買/大賣/
2024/02/26	20	53.11	122.1	52.72	53.50	-102.1	14,202	-0.72%	大賣/鉅額交易
2024/02/23	16.2	52.20	8	51.98	51.30	8.2	14,639	0.06%
2024/02/22	3	52.57	4	52.50	52.10	-1	15,525	-0.01%
2024/02/21	10	52.56	4	52.50	52.30	6	15,791	0.04%
2024/02/20	43.1	53.24	18.2	52.97	52.60	24.9	15,766	0.16%
2024/02/19	5	50.96	0	0.00	51.30	5	15,552	0.03%
2024/02/16	8.1	49.99	359.8	50.18	50.80	-351.7	15,717	-2.24%	大賣/鉅額交易
2024/02/15	1	48.45	100	48.51	48.55	-99	15,673	-0.63%
2024/02/05	10.4	48.27	9	48.25	48.00	1.4	15,706	0.01%
2024/02/02	5.9	50.50	0	50.50	50.30	5.9	15,581	0.04%
2024/02/01	2.1	50.70	5	50.70	50.80	-3	15,532	-0.02%
2024/01/31	0	0.00	1	51.30	51.20	-1	15,580	-0.01%
2024/01/30	22	51.26	1	51.20	51.30	21	15,725	0.13%
2024/01/29	2	51.30	1	51.70	51.90	1	15,783	0.01%
2024/01/26	12.2	51.47	3	51.63	51.30	9.2	15,783	0.06%
2024/01/25	55.1	52.18	1.1	51.79	51.50	54	15,778	0.34%
2024/01/24	130	53.14	3	53.23	52.60	127	15,725	0.81%	大買/鉅額交易
2024/01/23	9.1	54.00	3	53.70	53.70	6.1	15,682	0.04%
2024/01/22	32	53.48	14.3	53.55	54.20	17.7	15,614	0.11%
2024/01/19	5	52.56	3.1	52.82	52.20	1.9	15,520	0.01%
2024/01/18	31.1	52.44	5	53.02	52.40	26.1	15,507	0.17%
2024/01/17	114.1	53.45	34.1	53.40	53.50	80	15,608	0.51%	大買/
2024/01/16	40.3	54.91	52	55.50	54.30	-11.8	15,416	-0.08%
2024/01/15	29	55.62	91.4	55.79	57.20	-62.4	14,896	-0.42%
2024/01/12	12	53.30	33	53.23	52.90	-21	14,331	-0.15%
2024/01/11	74	53.66	93.1	53.62	53.20	-19.1	14,254	-0.13%
2024/01/10	13	52.09	43.1	51.63	52.00	-30.1	14,077	-0.21%
2024/01/09	40	51.19	1.4	51.04	51.20	38.6	14,025	0.28%
2024/01/08	11.2	52.24	4	52.63	51.60	7.2	13,983	0.05%
2024/01/05	5.1	51.46	9.1	51.44	51.70	-4	13,948	-0.03%
2024/01/04	3	51.03	26	50.80	50.60	-23	13,983	-0.16%
2024/01/03	43.4	51.43	12	51.33	51.20	31.4	14,039	0.22%
2024/01/02	5.1	52.80	6	53.00	52.50	-0.9	14,051	-0.01%
2023/12/29	43	53.82	18.3	53.92	54.00	24.7	13,970	0.18%
2023/12/28	82	53.89	66.2	54.00	53.80	15.8	13,852	0.11%
2023/12/27	14	52.94	94	53.04	53.20	-80	13,525	-0.59%
2023/12/26	8	52.01	12	51.91	51.60	-4	13,390	-0.03%
2023/12/25	5.3	50.67	6	50.58	50.80	-0.8	13,279	-0.01%
2023/12/22	7	51.93	6	51.37	51.10	1	13,230	0.01%
2023/12/21	59.2	50.69	6	50.60	50.70	53.2	13,182	0.40%
2023/12/20	12.5	51.40	0	0.00	51.00	12.5	13,115	0.10%
2023/12/19	86.3	51.22	66	51.04	51.00	20.3	13,050	0.16%
2023/12/18	40	53.25	99.2	53.16	53.50	-59.2	12,753	-0.46%
2023/12/15	59.1	53.25	16	52.79	52.50	43.1	12,512	0.34%
2023/12/14	66	54.39	57.3	54.59	53.20	8.7	12,311	0.07%
2023/12/13	13.1	53.45	29.2	53.35	53.60	-16.2	11,917	-0.14%
2023/12/12	28.1	54.47	62.1	53.50	53.30	-34	11,899	-0.29%
2023/12/11	186.1	54.81	119.2	54.59	53.90	66.9	11,702	0.57%	大買/大賣/
2023/12/08	87.1	53.85	262.3	53.74	53.80	-175.2	11,084	-1.58%	大賣/鉅額交易
2023/12/07	15.2	50.64	22	50.19	49.80	-6.8	10,438	-0.07%
2023/12/06	30.1	50.69	28	50.69	51.00	2.1	10,354	0.02%
2023/12/05	36.1	50.80	42	50.52	50.00	-5.9	10,287	-0.06%
2023/12/04	118.1	51.55	43.2	52.15	51.10	74.9	10,257	0.73%	大買/
2023/12/01	109.2	53.70	83.1	53.59	52.80	26.1	10,127	0.26%	大買/
2023/11/30	43	53.34	97	53.19	53.10	-54	9,951	-0.54%
2023/11/29	99.1	52.17	23.4	52.73	53.80	75.7	9,716	0.78%
2023/11/28	269.7	52.21	207.1	52.63	52.60	62.6	9,245	0.68%	大買/大賣/
2023/11/27	45.2	51.80	24	51.06	50.40	21.2	8,622	0.25%
2023/11/24	168.5	54.06	199	53.73	53.50	-30.5	8,249	-0.37%	大買/大賣/
2023/11/22	30	49.70	102.3	49.48	50.20	-72.3	5,951	-1.22%	大賣/
2023/11/21	201.2	49.41	120.1	50.09	48.20	81.1	5,352	1.51%	大買/大賣/
2023/11/20	20	46.27	147.7	46.51	47.95	-127.7	4,382	-2.91%	大賣/鉅額交易
2023/11/17	1	43.60	14.6	43.78	43.60	-13.6	4,030	-0.34%
2023/11/16	3.1	43.83	2	43.50	43.50	1.1	3,995	0.03%
2023/11/15	44.1	45.05	22.2	44.46	43.95	21.9	3,944	0.55%
2023/11/14	18.1	43.82	19.2	43.87	43.95	-1.1	3,733	-0.03%
2023/11/13	21	43.51	11.6	43.43	44.00	9.4	3,665	0.26%
2023/11/10	9	42.78	2	42.55	42.45	7	3,600	0.19%
2023/11/09	1	43.05	0	0.00	42.60	1	3,570	0.03%
2023/11/08	20	43.15	1	42.85	42.90	19	3,588	0.53%
2023/11/07	23	43.93	6	43.88	43.95	17	3,510	0.48%
2023/11/06	13	43.42	28.4	43.25	43.60	-15.4	3,345	-0.46%
2023/11/03	6.1	41.99	7	42.44	41.70	-0.9	3,265	-0.03%
2023/11/02	16	42.13	14.3	42.18	42.15	1.7	3,269	0.05%
2023/11/01	2	41.35	4	41.33	41.40	-2	3,258	-0.06%
2023/10/31	8	41.44	4	41.85	40.80	4	3,246	0.12%
2023/10/30	11	42.31	14.1	42.72	42.30	-3.1	3,253	-0.10%
2023/10/27	16	41.49	8	41.54	41.25	8	3,223	0.25%
2023/10/26	16	42.65	5.5	42.84	41.80	10.5	3,250	0.32%
2023/10/25	12	43.94	46.2	43.27	43.85	-34.2	3,251	-1.05%
2023/10/24	1	40.75	1	40.90	41.10	0	3,342	0.00%
2023/10/23	3	41.43	10.1	41.43	41.15	-7.1	3,448	-0.21%
2023/10/20	10	41.18	5	41.09	41.25	5	3,501	0.14%
2023/10/19	4	41.81	4	42.25	41.90	0	3,520	0.00%
2023/10/18	29	42.67	8.3	42.93	42.20	20.7	3,518	0.59%
2023/10/17	3	42.45	3.1	43.17	42.30	-0.1	3,517	0.00%
2023/10/16	1	42.10	0	0.00	42.10	1	3,665	0.03%
2023/10/13	0	0.00	37.4	43.36	43.15	-37.4	3,695	-1.01%
2023/10/12	4	43.62	12.1	43.75	43.75	-8.1	3,758	-0.22%
2023/10/11	8.5	42.68	11	43.22	42.05	-2.5	3,735	-0.07%
2023/10/06	11	42.15	15.3	43.09	43.45	-4.3	3,671	-0.12%
2023/10/05	0	0.00	4	41.70	41.35	-4	3,598	-0.11%
2023/10/04	1	42.35	2	41.60	41.55	-1	3,606	-0.03%
2023/10/03	14	42.74	22	42.60	42.05	-8	3,598	-0.22%
2023/10/02	29	41.78	15.3	41.72	41.60	13.8	3,557	0.39%
2023/09/28	2	41.08	3	40.23	40.05	-1	3,522	-0.03%
2023/09/26	27.3	40.31	0	0.00	40.00	27.3	3,531	0.77%
2023/09/25	0	0.00	9	42.19	41.85	-9	3,493	-0.26%
2023/09/22	5	41.78	4	42.00	42.00	1	3,505	0.03%
2023/09/21	0	0.00	2.3	42.16	41.90	-2.3	3,526	-0.07%
2023/09/20	1	42.80	2	42.58	42.40	-1	3,521	-0.03%
2023/09/19	1	43.70	4.4	43.54	42.65	-3.4	3,549	-0.10%
2023/09/18	1	43.15	0.1	43.41	43.15	0.9	3,554	0.03%
2023/09/15	12	43.92	20.2	43.99	43.95	-8.2	3,572	-0.23%
2023/09/14	7	42.79	11.8	42.61	43.25	-4.8	3,515	-0.14%
2023/09/13	10.2	41.98	8	41.56	41.50	2.2	3,505	0.06%
2023/09/12	0	0.00	3	41.80	42.00	-3	3,582	-0.08%
2023/09/11	2.1	42.44	0.1	42.55	41.80	2	3,617	0.06%
2023/09/08	7.6	42.75	0	0.00	42.35	7.6	3,684	0.20%
2023/09/07	8	44.03	34	43.57	44.10	-26	3,710	-0.70%
2023/09/06	72	43.84	47.2	43.62	43.50	24.8	3,614	0.69%
2023/09/05	16.9	43.81	51	43.97	43.40	-34.1	3,523	-0.97%
2023/09/04	6	41.74	32	42.43	42.40	-26	3,340	-0.78%
2023/09/01	2	41.38	7	41.31	41.15	-5	3,293	-0.15%
2023/08/31	20	41.90	15	41.84	41.35	5	3,266	0.15%
2023/08/30	14.1	40.72	10.1	40.78	40.70	4	3,207	0.12%
2023/08/29	0	0.00	3	39.65	39.65	-3	3,229	-0.09%
2023/08/28	26.3	39.24	2	38.85	38.95	24.3	3,278	0.74%
2023/08/25	0	0.00	5.5	39.02	39.00	-5.5	3,489	-0.16%
2023/08/24	1.3	38.89	2	39.43	38.95	-0.8	3,530	-0.02%
2023/08/23	3.2	38.94	1	39.05	38.95	2.2	3,612	0.06%
2023/08/22	0.2	39.40	0	0.00	38.90	0.2	3,634	0.01%
2023/08/21	5	39.85	5	39.50	39.50	0	3,662	0.00%
2023/08/18	0.2	39.78	8	39.91	39.85	-7.8	3,675	-0.21%
2023/08/17	0	0.00	1	40.15	40.20	-1	3,728	-0.03%
2023/08/16	2	39.08	11	39.43	39.70	-9	3,749	-0.24%
2023/08/15	6	38.96	4	39.25	39.10	2	3,762	0.05%
2023/08/14	7	38.80	0	0.00	38.20	7	3,789	0.18%
2023/08/11	0	0.00	11	40.32	40.25	-11	3,911	-0.28%
2023/08/10	6	40.11	12	40.39	40.25	-6	3,960	-0.15%
2023/08/09	9	40.89	0	0.00	40.90	9	3,957	0.23%
2023/08/08	7.3	41.87	3	41.60	41.60	4.3	3,959	0.11%
2023/08/07	0	0.00	1.2	41.94	41.95	-1.2	3,956	-0.03%
2023/08/04	15	40.83	45	41.00	40.90	-30	3,960	-0.76%
2023/08/02	33	41.46	24	42.51	41.15	9	3,987	0.23%
2023/08/01	7.3	42.45	5.1	42.34	42.25	2.2	3,964	0.06%
2023/07/31	12.3	43.57	15	43.24	42.65	-2.7	3,998	-0.07%
2023/07/28	21.3	44.14	32	44.14	44.00	-10.7	3,989	-0.27%
2023/07/27	123	45.03	434.5	45.32	45.00	-311.5	3,924	-7.94%	大買/大賣/鉅額交易
2023/07/26	21	43.33	49	43.81	43.70	-28	3,610	-0.78%
2023/07/25	11	43.29	5	43.61	42.60	6	3,529	0.17%
2023/07/24	4	42.78	10.1	43.07	43.25	-6.1	3,515	-0.17%
2023/07/21	2.4	42.78	2	43.05	42.70	0.4	3,497	0.01%
2023/07/20	1.2	43.66	2	43.83	43.35	-0.9	3,532	-0.02%
2023/07/19	18	43.44	29.7	43.36	43.20	-11.7	3,479	-0.34%
2023/07/18	14	41.48	131	41.60	41.50	-117	3,366	-3.48%	大賣/鉅額交易
2023/07/17	17	42.16	18	42.33	42.10	-1	3,377	-0.03%
2023/07/14	90	41.20	13.1	41.99	42.05	76.9	3,321	2.32%
2023/07/13	0	0.00	7	40.74	40.60	-7	3,311	-0.21%
2023/07/12	36.1	40.78	2.2	40.55	40.10	33.9	3,328	1.02%
2023/07/11	11	40.83	17.3	40.82	40.60	-6.3	3,377	-0.19%
2023/07/10	6	41.00	0	0.00	40.60	6	3,564	0.17%
2023/07/07	4	40.84	2.1	40.94	40.90	1.9	3,764	0.05%
2023/07/06	3	41.75	6	41.80	41.80	-3	3,989	-0.08%
2023/07/05	3	42.48	1	42.25	42.00	2	4,029	0.05%
2023/07/04	5	41.91	6	42.03	41.90	-1	4,106	-0.02%
2023/07/03	4	42.40	0	0.00	42.25	4	4,136	0.10%
2023/06/30	3	42.05	3	42.35	42.35	0	4,395	0.00%
2023/06/29	1	42.90	10	42.81	42.15	-9	4,523	-0.20%
2023/06/28	0	0.00	6	42.00	41.70	-6	4,534	-0.13%
2023/06/27	16	42.03	27.8	42.36	41.65	-11.8	4,594	-0.26%
2023/06/26	12.1	42.77	4	42.68	42.65	8.1	4,655	0.17%
2023/06/21	6	43.71	5	43.84	43.70	1	4,823	0.02%
2023/06/20	3	44.63	1	44.70	44.55	2	5,025	0.04%
2023/06/19	8.1	44.71	4	44.71	44.45	4.1	5,051	0.08%
2023/06/16	8	45.94	1	45.95	45.60	7	5,065	0.14%
2023/06/15	8	45.35	21.3	45.59	45.50	-13.3	5,010	-0.27%
2023/06/14	10	45.30	6.1	45.48	45.45	3.9	4,990	0.08%
2023/06/13	11	45.07	12	44.87	44.95	-1	4,966	-0.02%
2023/06/12	7	43.65	5	43.52	43.40	2	4,893	0.04%
2023/06/09	0	0.00	2	43.88	44.20	-2	4,924	-0.04%
2023/06/08	7	43.54	9	43.32	43.20	-2	4,968	-0.04%
2023/06/07	1	44.10	3	43.97	44.20	-2	5,035	-0.04%
2023/06/06	14	43.49	13	43.81	43.40	1	5,144	0.02%
2023/06/05	4.1	44.83	4	44.74	44.55	0.1	5,204	0.00%
2023/06/02	3	44.00	7.1	44.20	43.75	-4.1	5,230	-0.08%
2023/06/01	9.1	44.22	3	44.45	44.15	6.1	5,248	0.12%
2023/05/31	33	45.78	53	45.74	45.30	-20	5,333	-0.37%
2023/05/30	22	43.94	11	43.50	43.90	11	5,180	0.21%
2023/05/29	2	44.30	52.2	43.82	44.30	-50.2	5,156	-0.97%
2023/05/26	12	42.50	5	43.50	42.30	7	5,175	0.14%
2023/05/25	23	43.48	7	43.61	42.95	16	5,220	0.31%
2023/05/24	13	42.84	4	43.10	42.90	9	5,232	0.17%
2023/05/23	25	43.04	6	43.58	43.15	19	5,274	0.36%
2023/05/22	6.2	42.50	16	42.50	42.70	-9.8	5,305	-0.19%
2023/05/19	15	41.99	2.1	42.13	41.70	12.9	5,344	0.24%
2023/05/18	0	0.00	5	43.21	42.35	-5	5,411	-0.09%
2023/05/17	15	42.59	15	42.94	42.70	0	5,412	0.00%
2023/05/16	41	41.23	53	41.85	41.95	-12	5,321	-0.23%
2023/05/12	1	39.70	2	39.95	40.95	-1	5,382	-0.02%
2023/05/11	31	39.87	1.1	39.90	39.80	29.9	5,460	0.55%
2023/05/10	0	0.00	2	40.15	40.55	-2	5,578	-0.04%
2023/05/09	4	40.31	0	0.00	40.30	4	5,652	0.07%
2023/05/08	2	41.23	1	40.85	40.75	1	5,775	0.02%
2023/05/05	5	40.50	2	40.78	40.55	3	6,488	0.05%
2023/05/04	5	41.12	0	0.00	41.00	5	6,814	0.07%
2023/05/03	4.1	42.32	0	0.00	42.05	4.1	6,917	0.06%
2023/05/02	2	43.45	2	43.18	43.25	0	7,043	0.00%
2023/04/28	2	43.00	34	43.05	43.05	-32	7,117	-0.45%
2023/04/27	5	41.77	4	42.01	41.85	1	7,096	0.01%
2023/04/26	5	41.63	6	41.15	41.40	-1	7,073	-0.01%
2023/04/25	17.2	42.54	7	41.94	41.55	10.2	7,110	0.14%
2023/04/24	1	43.55	3.1	44.06	43.55	-2.1	7,090	-0.03%
2023/04/21	44	44.59	0	0.00	44.25	44	7,131	0.62%
2023/04/20	51.1	45.73	5	45.67	45.55	46.1	7,194	0.64%
2023/04/19	1	46.49	18	46.26	46.25	-17	7,245	-0.23%
2023/04/18	2	46.50	7	46.87	46.25	-5	7,313	-0.07%
2023/04/17	8	46.63	4	46.73	46.55	4	7,442	0.05%
2023/04/14	7.3	47.12	6	47.54	46.75	1.3	7,485	0.02%
2023/04/13	31	48.42	23	48.09	47.15	8	7,464	0.11%
2023/04/12	26.5	48.99	56	48.99	49.45	-29.5	7,295	-0.40%
2023/04/11	16.6	48.44	31.4	48.32	48.40	-14.8	7,151	-0.21%
2023/04/10	8	46.73	5	46.69	46.45	3	7,133	0.04%
2023/04/07	3	47.70	13	47.77	47.25	-10	7,124	-0.14%
2023/04/06	11	47.27	3	46.97	47.05	8	7,073	0.11%
2023/03/31	54	47.85	23	47.90	47.40	31	7,123	0.44%
2023/03/30	6	46.54	36.1	46.70	46.60	-30.1	6,883	-0.44%
2023/03/29	8	45.01	8	45.19	45.30	0	6,775	0.00%
2023/03/28	4	45.61	4	45.95	45.00	0	6,792	0.00%
2023/03/27	10.3	47.28	9	47.19	46.40	1.3	6,758	0.02%
2023/03/24	33	47.46	60	47.78	47.55	-27	6,749	-0.40%
2023/03/23	23	46.50	41.3	46.32	47.25	-18.3	6,585	-0.28%
2023/03/22	28	44.94	8	44.78	44.60	20	6,383	0.31%
2023/03/21	24	44.38	9	44.52	44.50	15	6,379	0.24%
2023/03/20	1	43.25	2	43.50	43.75	-1	6,379	-0.02%
2023/03/17	6	42.70	1	42.55	42.40	5	6,415	0.08%
2023/03/16	8	42.64	10	42.49	42.20	-2	6,449	-0.03%
2023/03/15	7	44.21	31	43.92	43.55	-24	6,491	-0.37%
2023/03/14	28.1	43.89	2	44.00	43.75	26.1	6,575	0.40%
2023/03/13	2	44.15	2	44.03	44.80	0	6,666	0.00%
2023/03/10	197.4	45.72	4	45.80	45.50	193.4	6,818	2.84%	大買/鉅額交易
2023/03/09	29	48.73	27	48.53	47.50	2	7,277	0.03%
2023/03/08	20.2	48.40	21	48.77	48.35	-0.8	7,514	-0.01%
2023/03/07	2.2	48.41	36	48.43	48.35	-33.8	7,530	-0.45%
2023/03/06	9	48.22	5.2	48.26	48.10	3.8	7,537	0.05%
2023/03/03	29	48.11	145.2	48.21	48.05	-116.2	7,607	-1.53%	大賣/鉅額交易
2023/03/02	15	47.42	0	0.00	47.15	15	7,653	0.20%
2023/03/01	0	46.80	2	46.80	46.95	-2	7,783	-0.03%
2023/02/24	11.1	47.64	10	47.83	47.20	1.1	8,332	0.01%
2023/02/23	9.1	48.15	25.8	47.81	48.00	-16.7	8,294	-0.20%
2023/02/22	18.1	46.81	1	47.30	47.00	17.1	8,496	0.20%
2023/02/21	2	47.78	5	48.05	47.75	-3	8,597	-0.03%
2023/02/20	21	48.00	31.5	48.10	47.80	-10.5	8,852	-0.12%
2023/02/17	5	47.16	30	47.54	47.75	-25	8,914	-0.28%
2023/02/16	12	46.70	14.1	47.05	47.70	-2.1	8,979	-0.02%
2023/02/15	1.1	46.36	0	0.00	45.85	1.1	9,173	0.01%
2023/02/14	15	47.14	13	46.41	46.40	2	9,329	0.02%
2023/02/13	0.1	45.85	3	45.97	45.65	-2.9	9,510	-0.03%
2023/02/10	32.1	46.63	8	46.44	46.25	24.1	10,012	0.24%
2023/02/09	117.2	47.41	12	47.71	47.40	105.2	10,143	1.04%	大買/鉅額交易
2023/02/08	8	48.87	28.5	48.87	48.25	-20.5	10,137	-0.20%
2023/02/07	5.3	48.19	7	48.09	48.05	-1.7	10,081	-0.02%
2023/02/06	174	47.41	16.1	47.68	48.00	157.9	10,100	1.56%	大買/鉅額交易
2023/02/03	118.5	48.85	142.4	48.29	48.00	-23.9	10,088	-0.24%	大買/大賣/
2023/02/02	91	46.78	116	46.91	46.95	-25	9,773	-0.26%	大賣/
2023/02/01	16.1	45.18	18.5	44.99	44.85	-2.4	9,861	-0.02%
2023/01/31	6	44.95	109.5	44.72	45.10	-103.5	10,004	-1.03%	大賣/鉅額交易
2023/01/30	23	43.60	20.5	43.30	43.55	2.6	9,899	0.03%
2023/01/17	17	41.59	8.4	41.64	41.55	8.6	9,854	0.09%
2023/01/16	13.2	42.07	2	42.04	41.60	11.2	9,901	0.11%
2023/01/13	9.3	43.00	10	43.20	42.15	-0.7	9,912	-0.01%
2023/01/12	11.1	43.12	12	43.55	42.65	-0.9	9,879	-0.01%
2023/01/11	31.2	43.31	21	43.58	43.40	10.2	9,875	0.10%
2023/01/10	9.5	43.76	18.3	43.81	43.20	-8.8	9,870	-0.09%
2023/01/09	51	43.44	37	43.67	43.10	14	9,794	0.14%
2023/01/06	7	42.93	29	42.94	42.75	-22	9,753	-0.23%
2023/01/05	17.1	42.72	49.1	42.73	42.80	-32	9,746	-0.33%
2023/01/04	12.5	41.89	12.1	41.93	41.95	0.4	9,646	0.00%
2023/01/03	3	40.25	12.1	40.57	40.85	-9.1	9,627	-0.09%
2022/12/30	8	39.74	57	39.64	39.50	-49	9,640	-0.51%
2022/12/29	3.1	39.98	0	0.00	40.05	3.1	9,685	0.03%
2022/12/28	40.1	41.86	68.1	42.39	41.05	-28	9,763	-0.29%
2022/12/27	14	41.21	5	41.36	41.10	9	9,651	0.09%
2022/12/26	4.9	41.16	1.2	40.99	40.95	3.7	9,696	0.04%
2022/12/23	1	38.50	41	40.50	40.70	-40	9,735	-0.41%
2022/12/22	1	39.30	46	39.54	39.20	-45	9,714	-0.46%
2022/12/21	0	39.20	0	0.00	38.80	0	9,754	0.00%
2022/12/20	8.1	39.40	2	40.08	39.00	6.1	9,774	0.06%
2022/12/19	2	40.20	14.2	40.38	40.55	-12.2	9,824	-0.12%
2022/12/16	7.2	40.05	4	40.13	40.10	3.2	9,835	0.03%
2022/12/15	1.5	41.82	0	0.00	41.80	1.5	9,794	0.01%
2022/12/14	1.1	41.69	2	42.07	41.95	-0.9	9,811	-0.01%
2022/12/13	11.1	41.65	6	41.20	41.20	5.1	9,820	0.05%
2022/12/12	6.2	41.74	9	41.93	41.70	-2.8	9,859	-0.03%
2022/12/09	5	43.30	3.1	43.76	42.70	1.9	9,860	0.02%
2022/12/08	3	43.40	0	0.00	43.55	3	9,829	0.03%
2022/12/07	37.3	43.47	12	43.75	42.80	25.3	9,854	0.26%
2022/12/06	33.9	45.00	2	45.32	44.75	31.9	9,804	0.33%
2022/12/05	13	46.65	22	46.60	46.50	-9	9,717	-0.09%
2022/12/02	22	46.01	23.2	46.26	46.25	-1.2	9,591	-0.01%
2022/12/01	68.1	46.09	120.2	47.07	45.20	-52.1	9,427	-0.55%	大賣/
2022/11/30	69	44.99	116.3	45.19	45.30	-47.3	8,980	-0.53%	大賣/
2022/11/29	96	43.22	25.3	43.44	43.55	70.7	8,727	0.81%
2022/11/28	5.1	42.83	83	42.17	42.70	-77.9	8,702	-0.90%
2022/11/25	22.2	43.29	25.1	43.27	42.90	-2.9	8,669	-0.03%
2022/11/24	24	42.59	37.1	43.05	43.90	-13.1	8,568	-0.15%
2022/11/23	25.1	42.07	14.1	42.06	42.25	11	8,440	0.13%
2022/11/22	59.9	42.71	123.8	42.69	41.65	-64	8,306	-0.77%	大賣/
2022/11/21	33.2	40.46	10	40.65	40.45	23.2	7,793	0.30%
2022/11/18	88	41.51	41.1	41.33	40.60	46.9	7,794	0.60%
2022/11/17	13.4	40.54	37.1	40.64	40.40	-23.7	7,570	-0.31%
2022/11/16	84.6	39.95	117.2	40.26	40.60	-32.6	7,472	-0.44%	大賣/
2022/11/15	58.3	38.78	43	39.05	39.15	15.3	7,217	0.21%
2022/11/14	20.3	39.63	16	39.71	39.45	4.3	7,152	0.06%
2022/11/11	26	39.61	38.3	39.86	38.95	-12.3	7,086	-0.17%
2022/11/10	30	38.59	83.2	39.06	38.90	-53.2	6,848	-0.78%
2022/11/09	73	38.55	128	38.41	38.80	-55	6,755	-0.81%	大賣/
2022/11/08	190.9	38.13	163	38.71	37.55	27.9	6,709	0.42%	大買/大賣/
2022/11/07	71	36.43	73.8	37.15	38.25	-2.8	6,292	-0.04%
2022/11/04	8	34.91	5.6	34.92	34.80	2.4	6,173	0.04%
2022/11/03	3	34.67	13	34.42	34.85	-10	6,121	-0.16%
2022/11/02	32	35.08	18	35.03	34.75	14	6,078	0.23%
2022/11/01	23.1	34.54	17	34.44	34.50	6.1	6,018	0.10%
2022/10/31	67	34.88	32.5	35.01	34.80	34.5	5,902	0.58%
2022/10/28	76	33.59	87	33.91	33.95	-11	5,566	-0.20%
2022/10/27	41	32.34	25.4	32.38	32.40	15.6	5,176	0.30%
2022/10/26	2.3	30.74	1	30.95	30.40	1.3	4,961	0.03%
2022/10/25	1.8	31.63	3	31.38	31.25	-1.3	4,968	-0.03%
2022/10/24	1	32.25	6	32.38	31.85	-5	4,995	-0.10%
2022/10/21	13.9	31.43	48.5	30.82	30.50	-34.6	5,021	-0.69%
2022/10/20	0.5	31.46	0.1	31.95	31.70	0.4	5,051	0.01%
2022/10/19	13.3	32.48	16	32.27	32.10	-2.7	5,119	-0.05%
2022/10/18	22	33.02	3	32.88	32.70	19	5,154	0.37%
2022/10/17	4	30.35	6	31.57	32.30	-2	5,289	-0.04%
2022/10/14	3	31.70	17	31.51	31.70	-14	5,412	-0.26%
2022/10/13	39	30.53	6	29.35	29.25	33	5,512	0.60%
2022/10/12	1	31.00	48	31.90	31.75	-47	5,457	-0.86%
2022/10/11	19	31.96	9.1	31.79	31.60	9.9	5,475	0.18%
2022/10/07	3	35.13	5	35.36	34.50	-2	5,526	-0.04%
2022/10/06	11	34.76	17	35.21	35.20	-6	5,629	-0.11%
2022/10/05	81	36.17	132	35.37	34.95	-51	5,636	-0.90%	大賣/
2022/10/04	104	35.86	50	35.66	35.65	54	5,617	0.96%	大買/
2022/10/03	14	35.34	11	35.59	35.60	3	5,559	0.05%
2022/09/30	4	32.78	3	33.97	34.10	1	5,627	0.02%
2022/09/29	7	33.71	27	33.85	33.10	-20	5,738	-0.35%
2022/09/28	19.3	33.70	3	34.37	32.60	16.3	5,819	0.28%
2022/09/27	32	35.54	1	35.20	35.70	31	5,958	0.52%
2022/09/26	79	35.90	5	34.78	34.50	74	6,078	1.22%
2022/09/23	32	38.40	0	0.00	37.80	32	6,239	0.51%
2022/09/22	0	0.00	15	38.35	39.40	-15	6,308	-0.24%
2022/09/21	7	38.79	1	38.60	38.50	6	6,365	0.09%
2022/09/20	5	39.55	7	39.61	39.45	-2	6,477	-0.03%
2022/09/19	1	38.50	0	0.00	38.80	1	6,824	0.01%
2022/09/16	13	40.05	0.1	40.30	39.65	12.9	7,069	0.18%
2022/09/15	1	41.95	1.1	41.52	41.50	-0.1	7,099	0.00%
2022/09/14	20	41.17	8.2	41.43	41.40	11.8	7,206	0.16%
2022/09/13	29	46.79	52	46.36	46.15	-23	7,262	-0.32%
2022/09/12	18.1	47.49	0	0.00	47.30	18.1	7,346	0.25%
2022/09/08	6	46.74	4	46.89	46.70	2	7,432	0.03%
2022/09/07	7	46.83	1	46.75	46.60	6	7,553	0.08%
2022/09/06	18.1	48.52	20	48.12	47.35	-1.9	7,572	-0.03%
2022/09/05	31	51.20	3	51.50	50.00	28	7,599	0.37%
2022/09/02	7	52.71	13	53.00	53.10	-6	7,636	-0.08%
2022/09/01	2	52.35	1	51.90	52.10	1	7,613	0.01%
2022/08/31	5	51.90	8	52.70	52.70	-3	7,630	-0.04%
2022/08/30	6	51.40	5.1	51.68	51.90	0.9	7,728	0.01%
2022/08/29	3	49.90	6	49.93	50.00	-3	7,732	-0.04%
2022/08/26	2	52.65	15.1	52.44	52.20	-13.1	7,805	-0.17%
2022/08/25	23	52.30	20	52.67	52.00	3	8,220	0.04%
2022/08/24	15	51.89	27	51.63	51.20	-12	8,305	-0.14%
2022/08/22	0	0.00	1	51.90	51.60	-1	8,669	-0.01%
2022/08/19	13	51.68	18	51.88	51.50	-5	8,818	-0.06%
2022/08/18	18.1	51.01	30	51.52	51.70	-11.9	8,915	-0.13%
2022/08/17	9	51.72	6	51.50	51.30	3	9,106	0.03%
2022/08/16	26	52.01	3	51.53	51.50	23	9,326	0.25%
2022/08/15	53	51.51	17	51.98	52.10	36	9,447	0.38%
2022/08/12	35	49.37	23	48.95	49.40	12	9,588	0.13%
2022/08/11	20	48.70	8	48.54	47.15	12	9,883	0.12%
2022/08/10	3	47.58	12	47.69	47.25	-9	10,563	-0.09%
2022/08/09	1	48.55	39	48.69	48.55	-38	10,981	-0.35%
2022/08/08	2	46.88	55	47.27	48.45	-53	11,091	-0.48%
2022/08/05	3	48.48	41	48.57	48.30	-38	11,205	-0.34%
2022/08/04	15	47.17	5	47.28	47.65	10	11,322	0.09%
2022/08/03	32	48.64	87	49.30	47.95	-55	11,415	-0.48%
2022/08/02	15	49.70	1.5	49.28	49.85	13.5	11,556	0.12%
2022/08/01	1	51.70	3	51.93	51.80	-2	11,645	-0.02%
2022/07/29	21	51.91	17	51.22	51.30	4	11,832	0.03%
2022/07/28	12	51.27	27	51.99	50.50	-15	12,076	-0.12%
2022/07/27	37	50.74	23	51.54	51.80	14	12,067	0.12%
2022/07/26	9	51.12	15	51.14	50.60	-6	12,082	-0.05%
2022/07/25	22	53.35	18	53.28	53.10	4	12,159	0.03%
2022/07/22	38	54.37	28	55.20	53.50	10	12,203	0.08%
2022/07/21	12	54.09	15	54.21	54.60	-3	12,211	-0.02%
2022/07/20	34.6	53.65	22	53.48	52.80	12.6	12,141	0.10%
2022/07/19	12	51.49	20	51.45	51.20	-8	12,121	-0.07%
2022/07/18	25	51.71	20	51.70	51.60	5	12,265	0.04%
2022/07/15	8	50.48	7	50.91	50.90	1	12,369	0.01%
2022/07/14	21	47.65	43.2	49.25	49.85	-22.2	12,392	-0.18%
2022/07/13	16	48.55	30	48.38	47.30	-14	12,370	-0.11%
2022/07/12	48	47.04	40	47.18	46.40	8	12,471	0.06%
2022/07/11	0	0.00	10	50.02	49.55	-10	12,595	-0.08%
2022/07/08	16.9	51.61	24	51.24	50.20	-7.1	12,660	-0.06%
2022/07/07	20.1	48.64	58	48.61	49.85	-37.9	12,593	-0.30%
2022/07/06	14	49.23	6	47.60	47.05	8	12,540	0.06%
2022/07/05	71	49.74	21	49.77	49.85	50	12,587	0.40%
2022/07/04	28	49.38	21	49.53	48.70	7	12,456	0.06%
2022/07/01	35	51.85	28	51.52	49.50	7	12,473	0.06%
2022/06/30	52	56.28	8	56.41	55.00	44	12,261	0.36%
2022/06/29	34	57.57	24	57.79	57.90	10	12,205	0.08%
2022/06/28	40	60.18	9	59.97	59.30	31	12,197	0.25%
2022/06/27	67	62.07	62	62.29	61.60	5	12,393	0.04%
2022/06/24	110	59.31	125	59.90	59.30	-15	12,246	-0.12%	大買/大賣/
2022/06/23	12	56.00	2	56.40	55.80	10	12,032	0.08%
2022/06/22	33	57.51	20	57.19	56.30	13	12,226	0.11%
2022/06/21	38	58.99	38	58.63	59.70	0	12,337	0.00%
2022/06/20	14	59.62	23	59.31	57.80	-9	12,706	-0.07%
2022/06/17	18	61.07	17	61.36	62.90	1	12,700	0.01%
2022/06/16	33	63.01	19	63.89	62.00	14	12,794	0.11%
2022/06/15	101	64.05	4	64.55	63.90	97	12,834	0.76%	大買/
2022/06/14	33	64.27	22	63.78	64.60	11	13,111	0.08%
2022/06/13	74	64.68	36	64.86	63.80	38	13,131	0.29%
2022/06/10	38	67.39	1	67.50	67.40	37	13,181	0.28%
2022/06/09	1	68.40	3	68.37	68.40	-2	13,263	-0.02%
2022/06/08	33	69.37	13	69.62	69.10	20	13,355	0.15%
2022/06/07	18	68.49	24	68.38	68.40	-6	13,423	-0.04%
2022/06/06	12	69.33	9	69.08	68.90	3	13,620	0.02%
2022/06/02	133.2	71.62	218	71.86	70.40	-84.8	13,962	-0.61%	大買/大賣/
2022/06/01	11.2	69.76	50.5	70.08	69.30	-39.4	13,802	-0.29%
2022/05/31	121	69.64	107	69.86	68.90	14	14,118	0.10%	大買/大賣/
2022/05/30	14	68.94	19	69.25	68.60	-5	14,668	-0.03%
2022/05/27	43	68.15	56	68.51	68.30	-13	14,961	-0.09%
2022/05/26	58	66.64	9	66.76	66.60	49	14,941	0.33%
2022/05/25	27	67.40	91	68.06	67.80	-64	15,077	-0.42%
2022/05/24	84	65.99	19	66.69	65.80	65	15,192	0.43%
2022/05/23	32	69.15	32	68.74	68.00	0	15,277	0.00%
2022/05/20	45	68.55	30	68.72	68.10	15	15,435	0.10%
2022/05/19	71	67.70	98	68.48	70.00	-27	15,942	-0.17%
2022/05/18	80	68.38	66	68.61	67.20	14	16,525	0.08%
2022/05/17	65	65.50	174	66.95	68.30	-109	16,955	-0.64%	大賣/鉅額交易
2022/05/16	46	63.24	55	63.12	62.10	-9	16,809	-0.05%
2022/05/13	9	61.34	16	61.75	61.90	-7	16,839	-0.04%
2022/05/12	14.1	60.49	13	59.92	59.00	1.1	16,891	0.01%
2022/05/11	27	60.27	15	60.18	59.90	12	17,012	0.07%
2022/05/10	38	61.83	9	61.83	62.00	29	17,418	0.17%
2022/05/09	6	64.68	26	64.55	62.70	-20	17,530	-0.11%
2022/05/06	22	65.35	16	66.98	66.80	6	17,569	0.03%
2022/05/05	61	67.43	140	67.06	67.90	-79	17,534	-0.45%	大賣/
2022/05/04	4	63.63	4	63.63	63.00	0	17,352	0.00%
2022/05/03	3	62.57	10	62.94	63.70	-7	17,458	-0.04%
2022/04/29	33	63.18	22	63.41	61.80	11	17,637	0.06%
2022/04/28	22	61.64	16.4	60.99	60.60	5.7	17,631	0.03%
2022/04/27	28	58.75	30.1	59.73	60.70	-2.1	17,644	-0.01%
2022/04/26	23	63.18	13.1	64.53	62.00	9.9	17,537	0.06%
2022/04/25	26	63.93	15	64.39	64.10	11	17,601	0.06%
2022/04/22	15.3	67.66	22	67.71	67.20	-6.8	17,733	-0.04%
2022/04/21	21	67.51	35	68.51	70.00	-14	17,835	-0.08%
2022/04/20	19	65.91	17	65.55	66.10	2	17,915	0.01%
2022/04/19	14.1	64.95	15	65.56	64.40	-0.9	18,028	0.00%
2022/04/18	23	64.77	30	64.99	66.00	-7	18,329	-0.04%
2022/04/15	155.3	66.41	52	66.22	65.50	103.3	18,381	0.56%	大買/鉅額交易
2022/04/14	9.1	70.50	11	70.96	70.30	-2	18,490	-0.01%
2022/04/13	5	72.24	15	72.21	72.00	-10	18,664	-0.05%
2022/04/12	16	70.75	13	71.03	71.10	3	18,955	0.02%
2022/04/11	38.1	71.42	36	72.19	70.60	2.1	19,130	0.01%
2022/04/08	33.1	75.27	12	75.19	74.90	21.1	19,137	0.11%
2022/04/07	43	76.38	10	76.12	74.60	33	19,217	0.17%
2022/04/06	7	79.60	5	79.74	79.50	2	19,293	0.01%
2022/04/01	6.1	80.05	28.2	79.40	81.00	-22.1	19,567	-0.11%
2022/03/31	18	82.61	28	82.00	80.50	-10	19,790	-0.05%
2022/03/30	114	84.35	51.2	84.62	83.00	62.8	20,213	0.31%	大買/
2022/03/29	48	83.53	41	83.73	83.50	7	20,437	0.03%
2022/03/28	7	80.13	7	80.97	81.60	0	21,423	0.00%
2022/03/25	32	83.20	20	81.75	80.90	12	22,329	0.05%
2022/03/24	96	83.24	13	83.27	84.00	83	23,498	0.35%
2022/03/23	41	83.64	42	83.76	83.00	-1	24,950	0.00%
2022/03/22	12	79.29	4	79.33	80.30	8	26,654	0.03%
2022/03/21	11.1	79.42	22	79.90	79.40	-10.9	28,217	-0.04%
2022/03/18	9	78.51	9	78.58	78.90	0	28,579	0.00%
2022/03/17	35	78.08	26.2	78.08	78.80	8.8	28,921	0.03%
2022/03/16	22	74.87	24	74.73	73.70	-2	29,336	-0.01%
2022/03/15	11.3	74.04	7	73.89	73.40	4.3	31,129	0.01%
2022/03/14	6	77.75	33	78.22	77.70	-27	31,368	-0.09%
2022/03/11	15	78.17	7	78.19	77.60	8	31,698	0.03%
2022/03/10	8	79.05	24	79.32	78.60	-16	31,936	-0.05%
2022/03/09	43	76.01	32	76.46	76.50	11	32,439	0.03%
2022/03/08	54.1	76.16	53	75.71	74.00	1.1	32,770	0.00%
2022/03/07	41	80.74	112	80.58	79.40	-71	32,888	-0.22%	大賣/
2022/03/04	129	86.49	90	86.84	85.10	39	33,745	0.12%	大買/
2022/03/03	190	87.88	128.1	87.60	85.90	61.9	33,963	0.18%	大買/大賣/
2022/03/02	50.1	83.19	67.4	83.84	85.40	-17.2	33,910	-0.05%
2022/03/01	20	80.85	35	81.51	82.20	-15	34,540	-0.04%
2022/02/25	41	79.88	28	79.72	78.80	13	35,296	0.04%
2022/02/24	27.4	78.99	84.1	78.29	77.60	-56.7	35,937	-0.16%
2022/02/23	29.1	82.74	28	82.98	83.10	1.1	35,821	0.00%
2022/02/22	27	82.57	35.2	83.04	80.80	-8.2	35,758	-0.02%
2022/02/21	94.2	88.76	77.3	88.11	85.00	16.9	35,579	0.05%
2022/02/18	288.1	85.30	337.9	86.23	87.90	-49.8	34,946	-0.14%	大買/大賣/
2022/02/17	380.3	84.46	340	84.06	84.40	40.3	34,383	0.12%	大買/大賣/
2022/02/16	17	78.98	103	80.55	81.90	-86	33,448	-0.26%	大賣/
2022/02/15	50	76.82	23	75.29	74.50	27	33,416	0.08%
2022/02/14	24.3	77.94	15	76.57	76.50	9.3	33,624	0.03%
2022/02/11	58.1	81.32	51	81.24	80.80	7.1	33,718	0.02%
2022/02/10	96	80.52	132	81.26	81.60	-36	33,827	-0.11%	大賣/
2022/02/09	20.6	77.08	20	77.41	77.80	0.6	33,619	0.00%
2022/02/08	25	74.16	46.4	74.58	76.00	-21.4	33,705	-0.06%
2022/02/07	37	72.42	14.1	71.82	73.00	22.9	36,036	0.06%
2022/01/26	3	71.17	2	71.00	70.80	1	38,056	0.00%
2022/01/25	23.1	73.16	10	71.18	70.70	13.1	39,434	0.03%
2022/01/24	93.1	72.44	114	72.01	73.90	-20.9	39,393	-0.05%	大賣/
2022/01/21	60.3	75.34	47	75.78	74.30	13.2	40,412	0.03%
2022/01/20	12.3	78.62	7	78.67	78.10	5.3	41,216	0.01%
2022/01/19	14	77.60	6	78.00	78.80	8	42,442	0.02%
2022/01/18	11.1	79.77	19.1	79.36	78.50	-8	44,432	-0.02%
2022/01/17	16	78.48	24	78.68	79.50	-8	45,506	-0.02%
2022/01/14	26	76.01	34	76.09	76.90	-8	46,498	-0.02%
2022/01/13	28.1	77.34	32.2	76.82	76.70	-4.1	48,107	-0.01%
2022/01/12	21	78.50	48	78.31	78.30	-27	48,652	-0.06%
2022/01/11	76.4	78.11	27	77.43	77.50	49.4	48,746	0.10%
2022/01/10	38.3	80.67	24	81.80	81.30	14.3	48,443	0.03%
2022/01/07	90.1	82.84	37	81.91	81.30	53.1	48,328	0.11%
2022/01/06	45.1	85.00	52.2	85.16	86.00	-7.2	48,177	-0.01%
2022/01/05	111.6	85.65	71.3	85.81	84.40	40.3	48,157	0.08%	大買/
2022/01/04	66.4	90.72	55	88.70	88.10	11.4	48,013	0.02%
2022/01/03	59.6	91.11	68	91.24	91.90	-8.5	48,235	-0.02%
2021/12/30	110.2	90.52	27	90.41	90.40	83.2	48,191	0.17%	大買/
2021/12/29	28	90.84	42.2	91.09	91.50	-14.2	48,315	-0.03%
2021/12/28	143.2	91.41	81.3	90.87	90.60	61.9	48,344	0.13%	大買/
2021/12/27	67.2	92.77	63	92.35	92.10	4.1	48,372	0.01%
2021/12/24	42.1	93.35	54	94.10	92.40	-11.9	48,445	-0.02%
2021/12/23	82.1	93.47	169.2	93.15	93.20	-87.1	48,136	-0.18%	大賣/
2021/12/22	214.6	96.60	155	95.19	93.20	59.6	47,821	0.12%	大買/大賣/
2021/12/21	170.4	94.69	183.1	94.88	94.50	-12.7	46,950	-0.03%	大買/大賣/
2021/12/20	209.7	94.97	220.2	94.85	92.20	-10.6	46,584	-0.02%	大買/大賣/
2021/12/17	697.6	95.16	288.1	93.68	91.90	409.5	45,674	0.90%	大買/大賣/鉅額交易
2021/12/16	340.1	95.41	383.5	96.96	99.90	-43.4	44,484	-0.10%	大買/大賣/
2021/12/15	409.6	87.67	483.8	87.62	90.90	-74.2	42,683	-0.17%	大買/大賣/
2021/12/14	89	82.23	124	82.13	83.30	-35	41,401	-0.08%	大賣/
2021/12/13	159.4	83.77	95	83.51	82.20	64.4	41,340	0.16%	大買/
2021/12/10	309	88.09	152.1	87.77	85.10	156.9	40,959	0.38%	大買/大賣/鉅額交易
2021/12/09	306.1	89.12	363.6	89.45	87.90	-57.5	40,319	-0.14%	大買/大賣/
2021/12/08	137.2	85.40	76	86.71	84.50	61.2	38,530	0.16%	大買/
2021/12/07	171.2	86.75	199.1	86.10	85.00	-27.9	38,521	-0.07%	大買/大賣/
2021/12/06	224.7	86.00	117	86.09	86.30	107.7	38,274	0.28%	大買/大賣/鉅額交易
2021/12/03	131.6	87.82	112.3	87.30	87.60	19.4	38,237	0.05%	大買/大賣/
2021/12/02	97.3	87.41	55.6	87.52	84.20	41.8	38,006	0.11%
2021/12/01	88.3	88.03	148.1	88.64	90.00	-59.9	37,940	-0.16%	大賣/
2021/11/30	195.1	89.88	136.2	91.35	87.30	58.9	38,752	0.15%	大買/大賣/
2021/11/29	125.2	83.66	163	83.27	85.50	-37.8	39,393	-0.10%	大買/大賣/
2021/11/26	109.2	84.41	115.1	84.16	83.60	-6	39,293	-0.02%	大買/大賣/
2021/11/25	183.2	89.94	135	90.14	86.60	48.2	38,770	0.12%	大買/大賣/
2021/11/24	207	89.02	297.2	89.37	87.50	-90.2	37,925	-0.24%	大買/大賣/
2021/11/23	157	91.98	86.3	93.26	90.90	70.7	37,256	0.19%	大買/
2021/11/22	57.3	99.79	36.9	98.89	101.00	20.4	36,538	0.06%
2021/11/19	64.3	96.03	184.3	96.93	97.80	-120	36,553	-0.33%	大賣/鉅額交易
2021/11/18	56.1	92.70	68	93.95	91.50	-11.9	36,690	-0.03%
2021/11/17	103	90.04	78	90.36	90.10	25	36,818	0.07%	大買/
2021/11/16	85.1	87.74	78.4	88.84	90.00	6.7	36,964	0.02%
2021/11/15	62	81.15	119.4	81.03	82.00	-57.4	37,188	-0.15%	大賣/
2021/11/12	47.3	79.34	104.1	80.15	81.50	-56.8	37,436	-0.15%	大賣/
2021/11/11	142.1	77.00	104.5	77.03	76.20	37.6	37,598	0.10%	大買/大賣/
2021/11/10	85.1	82.83	189	82.43	82.50	-103.9	37,702	-0.28%	大賣/鉅額交易
2021/11/09	49.1	81.34	98.2	81.55	80.50	-49.1	37,964	-0.13%
2021/11/08	60.3	79.49	166.5	78.79	82.50	-106.2	37,930	-0.28%	大賣/鉅額交易
2021/11/05	266.2	72.85	215.1	74.12	75.80	51.1	38,188	0.13%	大買/大賣/
2021/11/04	384.6	78.71	391	79.27	75.00	-6.5	38,440	-0.02%	大買/大賣/
2021/11/03	369.9	72.10	300.2	72.23	77.80	69.7	36,561	0.19%	大買/大賣/
2021/11/02	185.3	70.96	267.3	70.61	71.80	-82	34,760	-0.24%	大買/大賣/
2021/11/01	259	65.30	24	65.30	65.30	235	33,725	0.70%	大買/鉅額交易
2021/10/29	55.1	57.75	149.5	58.73	59.40	-94.4	34,515	-0.27%	大賣/
2021/10/28	125.6	54.62	229	54.99	54.00	-103.5	33,702	-0.31%	大買/大賣/鉅額交易
2021/10/27	293.1	54.64	234.3	54.73	54.80	58.9	33,550	0.18%	大買/大賣/
2021/10/26	507.4	54.29	423.2	54.86	53.30	84.2	33,331	0.25%	大買/大賣/
2021/10/25	182.1	51.30	312.2	51.28	51.90	-130.1	32,523	-0.40%	大買/大賣/鉅額交易
2021/10/22	385.1	50.24	257	50.07	49.25	128.1	32,386	0.40%	大買/大賣/鉅額交易
2021/10/21	348.1	49.65	473.6	49.74	50.10	-125.5	31,665	-0.40%	大買/大賣/鉅額交易
2021/10/20	62.3	46.16	172.7	46.44	47.80	-110.4	30,731	-0.36%	大賣/鉅額交易
2021/10/19	31	43.50	37	44.04	43.70	-6	31,667	-0.02%
2021/10/18	21	42.56	13	42.47	42.35	8	32,925	0.02%
2021/10/15	10	42.02	20	41.74	41.70	-10	33,757	-0.03%
2021/10/14	15	41.14	44	41.10	40.90	-29	34,392	-0.08%
2021/10/13	58.1	42.88	33.2	43.31	41.25	24.9	34,686	0.07%
2021/10/12	59	43.97	132	44.00	44.35	-73	35,497	-0.21%	大賣/
2021/10/08	288.1	44.35	71.1	44.30	44.00	217	37,557	0.58%	大買/鉅額交易
2021/10/07	11.2	41.78	109	41.75	41.90	-97.8	37,643	-0.26%	大賣/
2021/10/06	16.5	40.85	34	41.01	40.10	-17.5	37,892	-0.05%
2021/10/05	34	40.85	14	40.62	41.40	20	38,082	0.05%
2021/10/04	37	40.98	46.1	40.44	39.00	-9.1	38,070	-0.02%
2021/10/01	69	44.09	51.3	43.80	42.50	17.7	38,249	0.05%
2021/09/30	46	44.48	43	44.61	45.55	3	38,951	0.01%
2021/09/29	77.1	44.16	33.7	44.20	43.90	43.4	40,389	0.11%
2021/09/28	24.5	46.52	31	46.79	45.95	-6.5	40,608	-0.02%
2021/09/27	99.1	47.53	101	47.54	47.50	-1.9	40,485	0.00%	大賣/
2021/09/24	113.2	46.30	87.1	46.62	47.40	26.1	40,029	0.07%	大買/
2021/09/23	129.1	47.04	97	46.68	45.30	32.1	39,699	0.08%	大買/
2021/09/22	90.1	45.04	93	44.94	45.00	-2.9	39,650	-0.01%
2021/09/17	33	43.92	32	44.23	44.60	1	39,727	0.00%
2021/09/16	59.1	43.91	68	43.93	43.70	-8.9	39,486	-0.02%
2021/09/15	30	42.27	46	41.81	41.65	-16	39,011	-0.04%
2021/09/14	32	43.46	17.1	43.17	43.00	14.9	39,015	0.04%
2021/09/13	18	43.60	38	43.71	43.75	-20	38,950	-0.05%
2021/09/10	37.3	44.27	43	44.55	44.40	-5.7	38,865	-0.01%
2021/09/09	18	43.03	21	42.78	43.05	-3	38,532	-0.01%
2021/09/08	24	42.29	20	42.63	42.65	4	38,393	0.01%
2021/09/07	84	42.16	82	43.04	41.95	2	38,114	0.01%
2021/09/06	64.1	46.01	147	46.32	44.65	-82.9	37,693	-0.22%	大賣/
2021/09/03	325.1	46.69	251	47.49	47.75	74.1	37,222	0.20%	大買/大賣/
2021/09/02	766.2	46.59	658	46.66	44.40	108.2	35,997	0.30%	大買/大賣/鉅額交易
2021/09/01	98	43.62	140.2	45.13	46.00	-42.2	34,383	-0.12%	大賣/
2021/08/31	20	41.19	21	40.91	41.85	-1	33,858	0.00%
2021/08/30	13	40.75	82	40.71	41.00	-69	33,717	-0.20%
2021/08/27	33.1	39.64	32	39.85	39.30	1.1	33,513	0.00%
2021/08/26	47	41.58	34	41.04	40.65	13	33,343	0.04%
2021/08/25	39	42.03	52	42.21	41.75	-13	33,178	-0.04%
2021/08/24	58.1	42.12	69.4	42.53	41.10	-11.3	33,030	-0.03%
2021/08/23	36	42.19	75	42.22	41.90	-39	32,748	-0.12%
2021/08/20	43	40.70	104	41.00	41.25	-61	32,606	-0.19%	大賣/
2021/08/19	116	41.82	123	41.56	39.70	-7	32,280	-0.02%	大買/大賣/
2021/08/18	108	38.98	95	39.48	41.45	13	31,676	0.04%	大買/
2021/08/17	65	38.81	76	38.43	37.70	-11	31,272	-0.04%
2021/08/16	35	40.46	113	40.46	40.85	-78	30,935	-0.25%	大賣/
2021/08/13	163	40.88	95	41.40	40.15	68	30,465	0.22%	大買/
2021/08/12	27	44.28	111.1	44.41	44.60	-84.1	29,937	-0.28%	大賣/
2021/08/11	125.3	44.39	148.7	44.62	43.70	-23.5	29,652	-0.08%	大買/大賣/
2021/08/10	220	47.70	164	47.41	47.00	56	29,092	0.19%	大買/大賣/
2021/08/09	111.1	47.97	132.1	48.01	46.75	-21	28,531	-0.07%	大買/大賣/
2021/08/06	138	50.94	99.7	51.15	50.30	38.3	27,954	0.14%	大買/
2021/08/05	122.9	52.04	69.5	51.89	51.60	53.4	27,647	0.19%	大買/
2021/08/04	182.2	51.96	167.1	51.87	52.10	15.1	27,390	0.06%	大買/大賣/
2021/08/03	119.2	50.69	93	50.26	50.00	26.2	26,617	0.10%	大買/
2021/08/02	158.1	50.82	268.1	50.93	51.20	-110	26,334	-0.42%	大買/大賣/鉅額交易
2021/07/30	351.5	50.26	375.4	50.35	49.30	-23.9	25,659	-0.09%	大買/大賣/
2021/07/29	247	49.22	211.6	49.26	48.35	35.4	24,635	0.14%	大買/大賣/
2021/07/28	276.3	49.19	346.6	49.09	48.35	-70.3	23,531	-0.30%	大買/大賣/
2021/07/27	37	52.02	184.5	53.32	53.70	-147.5	22,725	-0.65%	大賣/鉅額交易
2021/07/26	256.3	48.05	303	47.96	48.90	-46.7	22,499	-0.21%	大買/大賣/
2021/07/23	447.2	46.69	384	46.91	45.50	63.2	21,927	0.29%	大買/大賣/
2021/07/22	685.6	43.27	829.2	43.93	45.85	-143.6	20,763	-0.69%	大買/大賣/鉅額交易
2021/07/21	202.3	41.02	426.1	41.42	41.70	-223.8	19,908	-1.12%	大買/大賣/鉅額交易
2021/07/20	103.4	38.53	82	38.73	37.95	21.4	19,913	0.11%	大買/
2021/07/19	134.3	38.42	88	38.35	37.65	46.3	19,397	0.24%	大買/
2021/07/16	528.3	39.22	417.3	38.86	38.20	111	19,134	0.58%	大買/大賣/鉅額交易
2021/07/15	674.2	37.00	373	37.31	38.10	301.2	18,300	1.65%	大買/大賣/鉅額交易
2021/07/14	42	34.50	111.5	34.47	35.75	-69.5	16,131	-0.43%	大賣/
2021/07/13	101	33.70	110.3	33.80	32.50	-9.3	15,611	-0.06%	大買/大賣/
2021/07/12	105	34.74	45.9	34.44	33.40	59.1	15,289	0.39%	大買/
2021/07/09	62.1	33.67	64.7	34.05	34.00	-2.6	14,899	-0.02%
2021/07/08	85.2	34.63	39	34.54	34.00	46.2	14,827	0.31%
2021/07/07	220	34.72	151	34.54	35.10	69	14,547	0.47%	大買/大賣/
2021/07/06	273.3	34.06	407	34.55	34.70	-133.7	13,853	-0.96%	大買/大賣/鉅額交易
2021/07/05	25.5	30.10	82.9	31.45	31.90	-57.4	12,818	-0.45%
2021/07/02	60.1	28.60	63.5	28.39	29.00	-3.4	12,647	-0.03%
2021/07/01	72	28.65	30.3	29.00	28.30	41.7	12,890	0.32%
2021/06/30	41	28.62	23	28.72	28.90	18	12,945	0.14%
2021/06/29	126.1	29.12	115	29.04	28.60	11.1	13,017	0.09%	大買/大賣/
2021/06/28	156.2	28.17	146	28.67	29.25	10.2	12,711	0.08%	大買/大賣/
2021/06/25	16.2	27.04	8	26.53	26.60	8.2	12,251	0.07%
2021/06/24	1	26.00	2	25.60	25.65	-1	12,114	-0.01%
2021/06/23	10	25.81	15	26.26	25.95	-5	12,149	-0.04%
2021/06/22	7	25.44	2.3	25.23	25.10	4.8	12,156	0.04%
2021/06/21	8	25.72	22	26.21	25.70	-14	12,131	-0.12%
2021/06/18	16	27.38	71.5	27.08	26.80	-55.5	12,212	-0.45%
2021/06/17	0	0.00	8	26.99	27.00	-8	12,184	-0.07%
2021/06/16	1	27.15	15	26.40	26.00	-14	12,135	-0.12%
2021/06/15	0.1	26.70	7	27.03	26.85	-6.9	12,105	-0.06%
2021/06/11	0.2	26.95	25	26.57	26.45	-24.8	12,121	-0.20%
2021/06/10	70.1	26.66	12	26.54	26.25	58.1	12,153	0.48%
2021/06/09	28.2	26.59	36	26.71	26.95	-7.8	12,165	-0.06%
2021/06/08	0.2	26.45	9	26.27	26.40	-8.8	11,988	-0.07%
2021/06/07	28	26.07	26	26.20	25.85	2	11,947	0.02%
2021/06/04	16	25.83	21	25.91	26.10	-5	11,855	-0.04%
2021/06/03	32	25.98	22	26.23	25.95	10	11,841	0.08%
2021/06/02	33	25.63	7.6	26.36	25.55	25.5	11,831	0.22%
2021/06/01	32.2	26.52	60	26.56	26.20	-27.8	11,793	-0.24%
2021/05/31	57	25.83	77	26.09	26.50	-20	11,751	-0.17%
2021/05/28	56	25.61	23.4	25.69	25.55	32.6	11,981	0.27%
2021/05/27	3	23.85	20	23.91	24.30	-17	11,942	-0.14%
2021/05/26	6	23.67	9	24.11	23.75	-3	11,945	-0.03%
2021/05/25	37	24.17	10	23.99	23.60	27	11,982	0.23%
2021/05/24	2	23.13	34	23.18	23.25	-32	12,050	-0.27%
2021/05/20	5	21.45	0	0.00	21.35	5	12,096	0.04%
2021/05/19	13	22.19	17.1	22.28	22.10	-4.1	12,097	-0.03%
2021/05/18	3	21.70	37	21.48	21.80	-34	12,151	-0.28%
2021/05/17	64	19.99	35	20.15	19.90	29	12,151	0.24%
2021/05/14	1	22.10	0	0.00	22.10	1	12,055	0.01%
2021/05/13	20	21.55	206.3	21.03	22.50	-186.3	11,986	-1.55%	大賣/鉅額交易
2021/05/12	82	23.10	26	22.75	22.75	56	11,919	0.47%
2021/05/11	78.1	25.29	24	26.24	25.25	54.1	11,737	0.46%
2021/05/10	24.1	28.35	15.1	28.46	27.80	9	11,608	0.08%
2021/05/07	96	26.68	15	26.91	27.20	81	11,453	0.71%
2021/05/06	15	25.85	12	25.53	25.60	3	11,383	0.03%
2021/05/05	39	25.86	135	25.08	25.00	-96	11,293	-0.85%	大賣/
2021/05/04	91.7	26.37	5.2	26.55	26.20	86.6	11,135	0.78%
2021/05/03	147	29.06	34	28.98	28.85	113	10,869	1.04%	大買/鉅額交易
2021/04/29	153.5	31.73	32	30.76	30.60	121.5	10,593	1.15%	大買/鉅額交易
2021/04/28	310.3	32.03	276.3	32.01	31.80	34	10,243	0.33%	大買/大賣/
2021/04/27	212.1	30.40	422	30.92	30.55	-209.9	9,693	-2.17%	大買/大賣/鉅額交易
2021/04/26	198.5	28.99	355.5	29.30	29.75	-157	8,976	-1.75%	大買/大賣/鉅額交易
2021/04/23	58	27.08	135	26.86	27.05	-77	8,051	-0.96%	大賣/
2021/04/22	173	25.62	13	25.73	25.20	160	7,897	2.03%	大買/鉅額交易
2021/04/21	61	27.06	67	26.65	26.75	-6	7,743	-0.08%
2021/04/20	4	25.86	17	26.19	25.65	-13	7,542	-0.17%
2021/04/19	5	24.85	1	25.00	24.90	4	7,507	0.05%
2021/04/16	5	25.05	25	25.22	24.90	-20	7,506	-0.27%
2021/04/15	14	24.92	13	25.13	25.20	1	7,505	0.01%
2021/04/14	23	25.06	60	24.87	24.65	-37	7,507	-0.49%
2021/04/13	75	26.75	49	26.66	25.65	26	7,429	0.35%
2021/04/12	105	28.36	140	28.05	27.60	-35	7,244	-0.48%	大買/大賣/
2021/04/09	182	27.74	86.6	27.82	27.35	95.4	7,006	1.36%	大買/
2021/04/08	116	26.28	40	26.45	26.10	76	6,539	1.16%	大買/
2021/04/07	109	25.73	35	25.59	26.90	74	6,411	1.15%	大買/
2021/04/06	69	24.56	20.3	24.37	24.55	48.7	6,453	0.75%
2021/04/01	23	24.01	15	24.09	24.40	8	6,650	0.12%
2021/03/31	54	23.27	16	23.37	23.05	38	6,498	0.58%
2021/03/30	11	22.63	0	0.00	22.70	11	6,570	0.17%
2021/03/29	4	22.53	2	22.55	22.40	2	6,634	0.03%
2021/03/26	14	22.55	1	22.40	22.40	13	6,809	0.19%
2021/03/25	10	22.86	0	0.00	22.75	10	6,999	0.14%
2021/03/24	4	23.35	2	23.55	23.30	2	7,068	0.03%
2021/03/23	12	24.01	9	24.17	23.70	3	7,298	0.04%
2021/03/22	20	23.93	10	23.80	23.80	10	7,206	0.14%
2021/03/19	0	0.00	3	23.70	23.75	-3	7,246	-0.04%
2021/03/18	0	0.00	2	23.85	23.60	-2	7,317	-0.03%
2021/03/17	9	24.04	11	24.21	23.60	-2	7,592	-0.03%
2021/03/16	9	23.74	13	23.58	23.60	-4	7,732	-0.05%
2021/03/15	21	23.80	37	23.19	24.20	-16	7,843	-0.20%
2021/03/12	2	22.55	0	0.00	22.35	2	8,293	0.02%
2021/03/11	2	22.55	5	22.60	22.50	-3	8,751	-0.03%
2021/03/10	6	22.13	0	0.00	22.00	6	8,925	0.07%
2021/03/09	0	0.00	31	22.23	22.05	-31	9,104	-0.34%
2021/03/08	76	22.87	23	22.24	22.00	53	9,446	0.56%
2021/03/05	0	0.00	44	22.49	22.50	-44	9,853	-0.45%
2021/03/04	24	23.20	34	23.22	22.80	-10	10,065	-0.10%
2021/03/03	140	23.61	113.1	23.90	23.15	26.9	10,324	0.26%	大買/大賣/
2021/03/02	74	24.08	18	24.94	25.30	56	10,218	0.55%
2021/02/26	13	22.95	5	23.15	23.00	8	10,230	0.08%
2021/02/25	10	23.70	15	24.20	23.55	-5	10,884	-0.05%
2021/02/24	14	24.32	11	24.31	24.25	3	10,966	0.03%
2021/02/23	6	23.43	64	23.49	23.40	-58	10,839	-0.54%
2021/02/22	8	24.04	40	24.06	23.90	-32	10,788	-0.30%
2021/02/19	5	22.79	8.8	22.78	23.10	-3.8	10,673	-0.04%
2021/02/18	62	22.95	0	0.00	22.85	62	10,663	0.58%
2021/02/17	0	0.00	13.1	21.98	22.45	-13.1	10,550	-0.12%
2021/02/05	10	20.65	10	20.95	20.85	0	10,475	0.00%
2021/02/04	0	0.00	2	21.45	20.95	-2	10,468	-0.02%
2021/02/03	0	0.00	21	21.26	21.05	-21	10,451	-0.20%
2021/02/02	0	0.00	4	20.83	20.60	-4	10,454	-0.04%
2021/01/29	10	20.90	10	21.35	20.60	0	10,480	0.00%
2021/01/28	2	21.40	1	21.35	21.40	1	10,481	0.01%
2021/01/27	4	21.63	15	21.77	21.85	-11	10,410	-0.11%
2021/01/25	0	0.00	5	21.16	21.50	-5	10,372	-0.05%
2021/01/22	0	0.00	1	21.00	21.25	-1	10,346	-0.01%
2021/01/21	0	0.00	13	20.59	20.85	-13	10,308	-0.13%
2021/01/20	60	21.10	0	0.00	21.00	60	10,282	0.58%
2021/01/19	1	22.40	1	22.15	22.00	0	10,310	0.00%
2021/01/18	10	20.90	20	21.25	21.50	-10	10,283	-0.10%
2021/01/15	16	22.41	0	0.00	21.90	16	10,273	0.16%
2021/01/14	22	22.97	30	22.78	23.25	-8	10,208	-0.08%
2021/01/13	0	0.00	10	22.55	22.65	-10	10,221	-0.10%
2021/01/12	24	21.97	33	21.81	21.75	-9	10,497	-0.09%
2021/01/11	4	22.13	20	21.85	22.80	-16	10,476	-0.15%
2021/01/08	7	23.60	10	22.35	22.50	-3	10,420	-0.03%
2021/01/07	10	22.85	10	23.40	23.00	0	10,327	0.00%
2021/01/06	55	23.03	40	23.08	22.75	15	10,263	0.15%
2021/01/05	21	23.83	43	23.98	23.70	-22	10,140	-0.22%
2021/01/04	6	24.37	19	24.23	24.00	-13	10,074	-0.13%
2020/12/31	15	24.45	2	24.83	24.40	13	9,957	0.13%
2020/12/30	35	25.28	19	25.39	25.10	16	9,864	0.16%
2020/12/29	67	26.38	20.5	26.14	25.00	46.5	9,700	0.48%
2020/12/28	0	0.00	23.3	25.74	27.10	-23.3	9,191	-0.25%
2020/12/25	15	24.85	12.6	25.19	24.65	2.4	8,791	0.03%
2020/12/24	25	25.00	10	25.10	24.60	15	8,713	0.17%
2020/12/23	1	23.90	5	24.10	24.35	-4	8,513	-0.05%
2020/12/22	51	25.06	20	24.48	23.55	31	8,524	0.36%
2020/12/21	38	24.94	52	24.79	24.55	-14	8,407	-0.17%
2020/12/18	167	24.36	146	24.07	24.25	21	8,315	0.25%	大買/大賣/
2020/12/17	10	23.60	16	24.05	23.60	-6	8,165	-0.07%
2020/12/16	22	23.22	30	23.15	22.95	-8	7,958	-0.10%
2020/12/15	24	23.06	7	22.83	22.75	17	7,936	0.21%
2020/12/14	15	24.27	12	24.06	23.85	3	7,872	0.04%
2020/12/11	102	24.36	112	24.70	24.30	-10	7,860	-0.13%	大買/大賣/
2020/12/10	32	23.60	14	23.48	23.50	18	7,593	0.24%
2020/12/09	61	24.46	79	24.78	24.65	-18	7,409	-0.24%
2020/12/08	83	25.31	122	25.32	25.30	-39	7,259	-0.54%	大賣/
2020/12/07	22	23.72	40	24.01	24.50	-18	6,682	-0.27%
2020/12/04	1	21.10	44.2	22.21	22.30	-43.2	6,248	-0.69%
2020/12/03	234.1	21.27	310	20.33	20.30	-75.9	6,111	-1.24%	大買/大賣/
2020/12/02	148	21.37	2	21.65	21.45	146	6,069	2.41%	大買/鉅額交易
2020/12/01	100	19.88	166.1	20.73	21.40	-66.1	6,135	-1.08%	大賣/
2020/11/30	33	20.32	47	20.27	20.20	-14	5,683	-0.25%
2020/11/27	2	18.95	83	19.83	19.95	-81	5,517	-1.47%
2020/11/26	50	19.03	12	18.98	19.10	38	5,195	0.73%
2020/11/25	57	18.15	2	17.98	18.15	55	4,977	1.10%
2020/11/24	49	19.64	29	18.99	18.45	20	4,843	0.41%
2020/11/23	70	18.07	63.5	18.62	19.00	6.5	4,156	0.16%
2020/11/20	10	17.35	0	0.00	17.30	10	3,988	0.25%
2020/11/18	1	16.50	0	0.00	16.45	1	3,954	0.03%
2020/11/17	7	16.54	0	0.00	16.50	7	4,041	0.17%
2020/11/13	7	16.55	0	0.00	16.45	7	4,152	0.17%
2020/11/12	51	16.41	0	0.00	16.50	51	4,158	1.23%
2020/11/11	57	16.70	0	0.00	16.65	57	4,168	1.37%
2020/11/10	7	16.88	1	16.80	16.75	6	4,182	0.14%
2020/11/09	2	17.43	1	17.45	17.45	1	4,150	0.02%
2020/11/06	2	17.50	0	0.00	17.60	2	4,154	0.05%
2020/11/05	21	17.15	20	17.34	17.05	1	4,090	0.02%
2020/11/04	0	0.00	0	17.25	17.25	0	4,071	0.00%
2020/11/03	9	16.67	0	0.00	16.65	9	4,075	0.22%
2020/11/02	2	16.38	0	0.00	16.35	2	4,136	0.05%
2020/10/30	0	0.00	5	17.20	16.70	-5	4,179	-0.12%
2020/10/29	1	17.20	0	0.00	17.15	1	4,245	0.02%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	8	17.96	20	18.03	17.70	-12	4,427	-0.27%
2020/10/26	10	18.95	30	18.67	18.95	-20	4,387	-0.46%
2020/10/23	41	19.14	0	0.00	18.90	41	4,402	0.93%
2020/10/22	16	19.18	12	19.04	18.35	4	4,398	0.09%
2020/10/21	2	19.15	35	19.32	19.00	-33	4,391	-0.75%
2020/10/20	112	20.35	96	20.42	19.85	16	4,334	0.37%	大買/
2020/10/19	2	18.15	2	18.45	19.05	0	4,077	0.00%
2020/10/15	0	0.00	1	17.60	17.55	-1	4,225	-0.02%
2020/10/13	1	17.25	0	0.00	17.05	1	4,797	0.02%
2020/10/12	1	17.25	0	0.00	17.15	1	4,845	0.02%
2020/10/08	2	17.45	0	0.00	17.20	2	4,954	0.04%
2020/10/07	2	18.03	20	18.40	17.50	-18	5,256	-0.34%
2020/10/06	0	0.00	1	17.10	17.30	-1	5,375	-0.02%
2020/10/05	0	0.00	1	16.90	16.65	-1	5,479	-0.02%
2020/09/30	2	16.70	0	0.00	16.45	2	5,467	0.04%
2020/09/29	2	16.33	1.5	15.82	15.55	0.5	5,449	0.01%
2020/09/28	4	17.31	2	17.80	17.05	2	5,473	0.04%
2020/09/16	9	9.44	0	0.00	9.41	9	5,542	0.16%
2020/09/15	6	9.71	12	9.90	9.69	-6	5,444	-0.11%
2020/09/14	18	10.13	0	0.00	10.15	18	5,374	0.33%
2020/09/09	10	9.96	0	0.00	9.99	10	5,154	0.19%
2020/09/08	3	10.10	14	10.10	9.98	-11	5,201	-0.21%
2020/09/07	0	0.00	2	10.35	10.05	-2	5,180	-0.04%
2020/09/04	2	10.30	3	10.30	10.25	-1	5,126	-0.02%
2020/08/27	0	0.00	5	10.41	10.25	-5	5,453	-0.09%
2020/08/26	1	10.60	0	0.00	10.60	1	5,289	0.02%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	4	10.23	10.30	-4	4,826	-0.08%
2020/08/21	0	0.00	7	9.33	9.38	-7	4,749	-0.15%
2020/08/20	1	9.25	0	0.00	9.22	1	4,736	0.02%
2020/08/19	2	10.25	0	0.00	9.94	2	4,687	0.04%
2020/08/12	3	10.10	0	0.00	10.10	3	4,617	0.06%
2020/08/11	0	0.00	58	10.31	10.40	-58	4,521	-1.28%
2020/08/07	0	0.00	8	9.71	9.66	-8	4,395	-0.18%
2020/08/06	5	9.87	15	9.76	9.74	-10	4,390	-0.23%
2020/08/05	0	0.00	15	9.83	9.85	-15	4,378	-0.34%
2020/08/04	5	9.78	1	9.79	9.77	4	4,363	0.09%
2020/08/03	2	9.78	2	9.76	9.77	0	4,362	0.00%
2020/07/31	0	0.00	4	10.05	9.97	-4	4,350	-0.09%
2020/07/29	2	9.66	9	9.90	9.82	-7	4,343	-0.16%
2020/07/28	15	9.97	43	9.70	9.51	-28	4,339	-0.65%
2020/07/27	5	10.10	5	10.90	10.10	0	4,318	0.00%
2020/07/24	10	10.68	0	0.00	10.45	10	4,274	0.23%
2020/07/23	10	11.60	14	10.98	11.05	-4	4,198	-0.10%
2020/07/22	13	10.77	100.7	10.95	11.00	-87.7	4,048	-2.17%
2020/07/21	1	10.60	0	0.00	10.60	1	3,991	0.03%
2020/07/20	5	9.89	0	0.00	10.10	5	3,962	0.13%
2020/07/17	16	10.07	0	0.00	9.95	16	3,936	0.41%
2020/07/16	1	10.20	0	0.00	10.35	1	3,912	0.03%
2020/07/15	0	0.00	1	10.60	10.25	-1	3,905	-0.03%
2020/07/14	0	0.00	52	10.58	10.60	-52	3,919	-1.33%
2020/07/13	64	10.00	219	10.79	11.45	-155	3,884	-3.99%	大賣/鉅額交易
2020/07/10	4	10.65	5	11.00	10.65	-1	3,708	-0.03%
2020/07/09	56	11.80	15	11.80	11.80	41	3,645	1.12%
2020/07/08	20	13.28	95	13.58	13.10	-75	3,509	-2.14%
2020/07/07	32	12.50	2	12.50	12.50	30	3,052	0.98%
2020/07/06	0	0.00	2	11.40	11.40	-2	3,002	-0.07%
2020/07/03	11	10.34	98	10.34	10.40	-87	2,902	-3.00%
2020/07/02	5	9.23	14.1	9.43	9.47	-9.1	2,592	-0.35%
2020/07/01	0	0.00	15	8.58	8.61	-15	2,418	-0.62%
2020/06/24	1	7.96	0	0.00	7.96	1	2,243	0.04%
2020/06/23	0	0.00	10	8.22	8.37	-10	2,162	-0.46%
2020/06/22	1	7.61	0	0.00	7.61	1	2,067	0.05%
2020/06/19	2	7.86	0	0.00	7.73	2	2,072	0.10%
2020/06/17	3	7.89	0	0.00	7.89	3	2,033	0.15%
2020/06/16	4	7.95	0	0.00	7.99	4	2,014	0.20%
2020/06/15	7	8.09	1	8.10	8.10	6	1,981	0.30%
2020/06/12	2	7.39	0	0.00	7.40	2	1,893	0.11%
2020/06/11	3	7.53	0	0.00	7.50	3	1,869	0.16%
2020/06/10	10	7.90	0	0.00	7.90	10	1,823	0.55%
2020/06/08	0	0.00	49.2	8.07	8.37	-49.2	1,724	-2.85%
2020/06/04	1	8.18	0	0.00	8.19	1	1,633	0.06%
2020/06/03	50	8.07	12	8.22	8.25	38	1,531	2.48%
2020/05/29	3	6.16	0	0.00	6.20	3	1,234	0.24%
2020/05/25	0	0.00	5	6.10	6.10	-5	1,449	-0.35%
2020/05/14	5	6.68	0	0.00	6.14	5	1,430	0.35%
2020/05/08	0	0.00	5	6.78	6.65	-5	1,377	-0.36%
2020/04/21	0	0.00	2.1	6.05	6.10	-2.1	1,293	-0.17%
2020/04/17	0	0.00	5	6.73	6.53	-5	1,265	-0.40%
2020/04/16	0	0.00	20	6.21	6.49	-20	1,214	-1.65%
2020/04/15	0	0.00	40	5.95	5.90	-40	1,172	-3.41%
2020/04/10	10	5.65	0	0.00	5.64	10	1,146	0.87%
2020/04/08	0	0.00	2	5.58	5.58	-2	1,136	-0.18%
2020/04/07	0	0.00	5.4	5.14	5.18	-5.4	1,124	-0.48%
2020/04/06	5	5.05	0	0.00	5.08	5	1,173	0.43%
2020/03/30	4	4.84	0	0.00	4.89	4	1,211	0.33%
2020/03/26	0	0.00	2	5.06	5.05	-2	1,233	-0.16%
2020/03/25	2	4.95	51	5.00	5.01	-49	1,344	-3.65%
2020/03/23	1	4.20	20	4.19	4.15	-19	1,399	-1.36%
2020/03/20	0	0.00	3	4.36	4.37	-3	1,462	-0.21%
2020/03/19	2	4.14	0	0.00	4.14	2	1,454	0.14%
2020/03/13	70	5.00	0	0.00	5.08	70	1,502	4.66%
2020/03/11	1	6.12	0	0.00	6.00	1	1,485	0.07%
2020/03/10	0	0.00	20	6.24	6.25	-20	1,484	-1.35%
2020/03/09	70	5.84	0	0.00	5.74	70	1,484	4.71%
2020/03/06	17	6.37	2	6.42	6.35	15	1,459	1.03%
2020/03/04	2	6.59	0	0.00	6.57	2	1,436	0.14%
2020/03/03	2	6.79	5	6.76	6.75	-3	1,419	-0.21%
2020/03/02	30	6.61	6	6.60	6.70	24	1,393	1.72%
2020/02/27	77	7.07	4	7.08	7.06	73	1,355	5.39%
2020/02/26	5	7.46	19	7.46	7.46	-14	1,243	-1.13%
2020/02/25	4	8.30	1	8.28	8.28	3	1,221	0.25%
2020/02/18	1	9.10	0	0.00	9.09	1	1,174	0.09%
2020/02/13	7	9.33	0	0.00	9.22	7	1,171	0.60%
2020/02/11	1	9.16	0	0.00	9.14	1	1,176	0.09%
2020/02/07	1	9.25	0	0.00	9.18	1	1,177	0.08%
2020/02/05	2	9.28	0	0.00	9.18	2	1,178	0.17%
2020/02/04	1	9.16	0	0.00	9.20	1	1,184	0.08%
2020/02/03	2	8.49	0	0.00	8.90	2	1,187	0.17%
2020/01/31	6	9.16	3	9.34	9.31	3	1,172	0.26%
2020/01/30	3	9.48	0	0.00	9.27	3	1,172	0.26%
2020/01/17	1	10.35	0	0.00	10.25	1	1,183	0.08%
2020/01/16	5	10.27	0	0.00	10.25	5	1,183	0.42%
2020/01/13	2	10.25	0	0.00	10.30	2	1,185	0.17%
2020/01/10	1	10.40	0	0.00	10.25	1	1,187	0.08%
2020/01/08	2	10.25	0	0.00	10.30	2	1,190	0.17%
2020/01/07	4	10.35	0	0.00	10.45	4	1,195	0.33%
2020/01/06	1	10.55	0	0.00	10.50	1	1,187	0.08%
2020/01/03	4	10.68	0	0.00	10.65	4	1,180	0.34%
2019/12/30	2	10.95	0	0.00	10.90	2	1,141	0.18%
2019/12/27	0	0.00	3	10.60	10.60	-3	1,087	-0.28%
2019/12/26	3	10.27	0.5	10.20	10.30	2.5	1,070	0.23%
2019/12/25	0	0.00	14	10.62	10.55	-14	1,041	-1.34%
2019/12/23	3	10.70	1	10.70	10.70	2	1,024	0.20%
2019/12/20	7	10.86	0	0.00	10.85	7	992	0.71%
2019/12/19	1	10.55	73	10.51	10.65	-72	869	-8.29%
2019/12/18	10	10.49	1	10.35	10.45	9	815	1.10%
2019/12/17	0	0.00	72	10.39	10.40	-72	782	-9.21%
2019/12/16	1	9.80	0	0.00	9.87	1	721	0.14%
2019/12/13	32	9.82	0	0.00	9.80	32	714	4.48%
2019/12/12	9	9.94	0	0.00	9.87	9	710	1.27%
2019/12/11	0	0.00	3	9.88	9.97	-3	702	-0.43%
2019/12/10	100	9.78	11	9.86	9.88	89	679	13.10%
2019/12/09	1	9.41	0	0.00	9.47	1	639	0.16%
2019/12/06	2	9.53	0	0.00	9.49	2	643	0.31%
2019/12/05	11	9.57	1	9.63	9.69	10	635	1.57%
2019/12/04	0	0.00	6	9.72	9.57	-6	641	-0.94%
2019/12/02	2	9.23	0	0.00	9.21	2	641	0.31%
2019/11/28	0	0.00	2	9.43	9.37	-2	648	-0.31%
2019/11/27	2	9.22	0	0.00	9.35	2	643	0.31%
2019/11/26	0	0.00	3	9.39	9.37	-3	633	-0.47%
2019/11/25	1	8.91	0	0.00	8.84	1	616	0.16%
2019/11/22	0	0.00	1	8.98	8.98	-1	605	-0.17%
2019/11/15	1	9.12	15	9.20	9.15	-14	583	-2.40%
2019/11/08	0	0.00	5.8	9.45	9.46	-5.8	576	-1.00%
2019/11/06	2	9.42	0	0.00	9.40	2	578	0.35%
2019/11/01	2	9.42	2	9.40	9.40	0	583	0.00%
2019/10/30	3	9.70	0	0.00	9.65	3	578	0.52%
2019/10/29	1	9.45	1	9.80	9.74	0	575	0.00%
2019/10/28	2	9.56	0	0.00	9.50	2	569	0.35%
2019/10/25	10	9.75	1	9.73	9.74	9	560	1.61%
2019/09/27	0	0.00	10	10.56	10.60	-10	788	-1.27%
2019/09/26	1	10.80	0	0.00	10.75	1	793	0.13%
2019/09/25	0	0.00	15	10.75	10.75	-15	797	-1.88%
2019/09/16	1	10.65	0	0.00	10.65	1	841	0.12%
2019/09/06	2	11.05	0.3	11.00	11.00	1.7	854	0.20%
2019/09/05	1	10.90	0	0.00	11.25	1	842	0.12%
2019/09/02	1	10.75	0	0.00	10.90	1	860	0.12%
2019/08/23	0	0.00	2	10.75	10.65	-2	1,031	-0.19%
2019/08/06	2	10.45	0	0.00	10.45	2	1,306	0.15%
2019/07/26	0	0.00	1	11.45	11.55	-1	1,278	-0.08%
2019/07/25	1	11.85	2	11.88	11.80	-1	1,249	-0.08%
2019/07/22	1	11.40	15	11.25	11.20	-14	1,125	-1.24%
2019/07/09	0	0.00	2	10.83	10.85	-2	1,078	-0.19%
2019/07/08	0	0.00	25	10.95	11.00	-25	1,082	-2.31%
2019/07/01	2	10.83	0	0.00	10.85	2	1,094	0.18%
2019/06/24	0	0.00	5	10.60	10.55	-5	1,063	-0.47%
2019/06/20	0	0.00	17	10.80	10.65	-17	1,065	-1.60%
2019/06/19	0	0.00	8	10.60	10.60	-8	1,065	-0.75%
2019/06/11	1	10.90	0	0.00	10.80	1	1,067	0.09%
2019/06/10	3	11.35	0	0.00	11.35	3	1,041	0.29%
2019/06/05	1	11.50	0	0.00	11.45	1	1,031	0.10%
2019/06/04	0	0.00	2	11.50	11.50	-2	1,014	-0.20%
2019/06/03	2	11.75	0	0.00	11.85	2	996	0.20%
2019/05/31	0	0.00	17	11.45	11.45	-17	921	-1.84%
2019/05/27	3	10.90	0	0.00	10.70	3	896	0.33%
2019/05/24	2	10.70	0	0.00	11.05	2	913	0.22%
2019/05/23	9	11.15	6	11.11	11.05	3	991	0.30%
2019/05/22	2	11.00	85	11.00	11.00	-83	908	-9.13%
2019/05/21	0	0.00	50	10.00	10.00	-50	811	-6.16%
2019/05/20	31	8.96	0	0.00	9.13	31	798	3.88%
2019/05/14	40	8.80	7	8.99	9.14	33	819	4.03%
2019/05/13	60	9.14	5	9.06	9.06	55	817	6.73%
2019/04/19	1	10.10	0	0.00	10.20	1	757	0.13%
2019/04/18	5	10.27	0	0.00	10.15	5	744	0.67%
2019/04/17	9	10.40	1	10.60	10.60	8	731	1.09%
2019/04/09	0	0.00	1	10.35	10.35	-1	667	-0.15%
2019/04/08	0	0.00	2	10.05	10.15	-2	666	-0.30%
2019/04/02	0	0.00	2	10.15	10.20	-2	658	-0.30%
2019/03/29	2	10.05	0	0.00	10.10	2	641	0.31%
2019/03/28	0	0.00	2.3	10.10	10.20	-2.3	667	-0.35%
2019/03/22	2	10.30	0	0.00	10.25	2	762	0.26%
2019/03/18	1	10.35	0	0.00	10.50	1	782	0.13%
2019/03/15	0	0.00	3	10.60	10.55	-3	775	-0.39%
2019/03/13	0	0.00	5	10.85	10.90	-5	766	-0.65%
2019/03/11	0	0.00	20	11.00	11.10	-20	762	-2.62%
2019/03/08	0	0.00	20	10.65	10.80	-20	765	-2.61%
2019/03/07	0	0.00	10	10.75	10.70	-10	765	-1.31%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/26	0	11.05	0	0.00	11.05	0	724	0.00%
2019/02/25	1	11.35	25	11.17	11.00	-24	706	-3.40%
2019/02/22	8	11.30	19	11.44	11.40	-11	666	-1.65%
2019/02/21	10	10.55	5	10.55	10.55	5	550	0.91%
2019/02/20	5	9.71	20	9.60	9.63	-15	524	-2.86%
2019/02/19	1	9.58	5	9.58	9.58	-4	520	-0.77%
2019/02/18	1	9.60	0	0.00	9.58	1	519	0.19%
2019/02/15	4	9.74	15	9.75	9.69	-11	516	-2.13%
2019/01/29	2	9.22	0	0.00	9.19	2	487	0.41%
2019/01/28	10	9.27	0	0.00	9.28	10	484	2.06%
2019/01/22	2	9.46	0	0.00	9.31	2	500	0.40%
2019/01/16	1	9.11	0	0.00	9.11	1	546	0.18%
2019/01/14	1	9.16	0	0.00	9.31	1	544	0.18%
2019/01/11	4	9.46	0	0.00	9.36	4	546	0.73%
2019/01/03	20	9.85	0	0.00	9.77	20	574	3.48%
2018/12/28	1	9.87	0	0.00	9.90	1	577	0.17%
2018/12/26	0	0.00	1	9.90	9.90	-1	578	-0.17%
2018/12/24	0	0.00	1	10.10	10.05	-1	575	-0.17%
2018/12/21	12	10.05	473	10.01	10.10	-461	574	-80.25%	大賣/鉅額交易
2018/12/20	30	10.35	0	0.00	10.40	30	546	5.49%
2018/12/19	83	10.27	61	10.75	10.80	22	523	4.20%
2018/12/18	20	10.15	6	10.15	10.15	14	489	2.86%
2018/12/17	231	10.23	21	10.25	10.40	210	484	43.36%	大買/鉅額交易
2018/12/14	76	9.60	2	9.80	10.00	74	459	16.10%
2018/12/13	90	9.53	10	9.15	9.58	80	441	18.11%
2018/12/12	25	9.09	0	0.00	9.05	25	433	5.76%
2018/12/03	2	9.30	0	0.00	9.30	2	493	0.41%
2018/11/29	2	9.35	0	0.00	9.37	2	488	0.41%
2018/11/28	0	0.00	0.1	9.30	9.35	-0.1	485	-0.03%
2018/11/19	1	8.70	0	0.00	8.77	1	513	0.19%
2018/11/09	1	8.72	0	0.00	8.72	1	547	0.18%
2018/11/08	1	8.87	0	0.00	8.87	1	566	0.18%
2018/11/07	10	8.77	0.1	8.75	8.82	9.9	582	1.71%
2018/10/31	0	0.00	0.8	8.51	8.51	-0.8	678	-0.11%
2018/10/24	0	0.00	3	8.80	8.81	-3	766	-0.39%
2018/10/12	3	9.68	0	0.00	9.90	3	823	0.36%
2018/10/11	51	9.68	6	9.75	9.68	45	839	5.36%
2018/10/09	21	10.70	0	0.00	10.75	21	861	2.44%
2018/10/08	0	0.00	1	10.85	10.95	-1	991	-0.10%
2018/10/05	20	10.80	3	10.88	10.80	17	1,014	1.68%
2018/10/04	20	11.30	0	0.00	11.25	20	1,011	1.98%
2018/09/25	1	11.45	3	11.45	11.45	-2	1,061	-0.19%
2018/09/20	0	0.00	2	11.40	11.45	-2	1,064	-0.19%
2018/09/17	0	0.00	1	11.45	11.35	-1	1,100	-0.09%
2018/09/12	0	0.00	6	11.30	11.30	-6	1,123	-0.53%
2018/09/11	1	11.40	0	0.00	11.50	1	1,170	0.09%
2018/09/10	14	11.58	1	11.60	11.60	13	1,190	1.09%
2018/09/07	0	0.00	2	12.60	12.35	-2	1,221	-0.16%
2018/09/06	0	0.00	1	12.35	12.55	-1	1,217	-0.08%
2018/08/21	2	12.35	0	0.00	12.30	2	2,321	0.09%
2018/08/16	0	0.00	30	12.45	12.50	-30	2,570	-1.17%
2018/08/14	2	12.35	2	12.65	12.55	0	2,643	0.00%
2018/08/13	1	12.30	0	0.00	12.30	1	2,638	0.04%
2018/08/10	6	13.10	0	0.00	12.90	6	2,604	0.23%
2018/08/02	3	13.98	0	0.00	13.90	3	2,625	0.11%
2018/07/30	0	0.00	2	13.30	13.30	-2	2,560	-0.08%
2018/07/27	1	13.60	6	13.68	13.70	-5	2,554	-0.20%
2018/07/23	2	13.40	0	0.00	13.45	2	2,531	0.08%
2018/07/20	0	0.00	3	14.00	13.80	-3	2,530	-0.12%
2018/07/19	12	14.06	147	14.08	13.90	-135	2,515	-5.37%	大賣/鉅額交易
2018/07/18	5	14.05	16	14.05	14.05	-11	2,508	-0.44%
2018/07/17	10	14.20	0	0.00	14.00	10	2,504	0.40%
2018/07/16	11	14.43	59	14.64	14.60	-48	2,467	-1.95%
2018/07/11	0	0.00	2	12.20	12.20	-2	2,330	-0.09%
2018/07/06	10	11.95	0	0.00	12.30	10	2,349	0.43%
2018/07/05	50	12.60	0	0.00	12.35	50	2,339	2.14%
2018/07/04	3	12.62	0	0.00	12.65	3	2,348	0.13%
2018/07/03	7	12.92	0	0.00	12.90	7	2,339	0.30%
2018/06/27	2	13.15	0	0.00	13.15	2	2,352	0.09%
2018/06/25	2	13.25	0	0.00	13.10	2	2,345	0.09%
2018/06/22	0.4	13.45	0	0.00	13.45	0.4	2,347	0.02%
2018/06/20	10.6	13.88	0	0.00	13.60	10.6	2,352	0.45%
2018/06/19	1	14.40	0	0.00	14.30	1	2,312	0.04%
2018/06/15	0	0.00	10	14.80	14.80	-10	2,293	-0.44%
2018/06/14	1	14.15	5	14.20	14.15	-4	2,251	-0.18%
2018/06/13	10	14.20	0	0.00	14.00	10	2,246	0.45%
2018/06/12	0	0.00	79	14.25	14.20	-79	2,234	-3.53%
2018/06/11	41	14.20	43	14.15	14.10	-2	2,217	-0.09%
2018/06/08	10	14.60	10	14.65	14.60	0	2,191	0.00%
2018/06/07	79	14.95	2.2	14.84	14.80	76.8	2,186	3.51%
2018/06/06	2	15.03	180	15.04	15.10	-178	2,157	-8.25%	大賣/鉅額交易
2018/06/05	2	14.50	1	14.60	14.70	1	2,088	0.05%
2018/06/04	5	14.76	10	15.00	14.70	-5	2,062	-0.24%
2018/06/01	80	14.51	0	0.00	14.30	80	2,029	3.94%
2018/05/31	2	14.88	13	15.05	14.70	-11	1,961	-0.56%
2018/05/30	20	15.23	24	15.05	15.35	-4	1,847	-0.22%
2018/05/29	31	15.40	83	15.46	15.70	-52	1,679	-3.10%
2018/05/28	6	13.60	218	13.58	14.30	-212	1,306	-16.23%	大賣/鉅額交易
2018/05/25	213	12.73	15	13.27	13.05	198	1,166	16.97%	大買/鉅額交易
2018/05/22	7	12.52	4	12.20	12.65	3	1,056	0.28%
2018/05/21	0	0.00	10	11.70	11.60	-10	1,016	-0.98%
2018/05/11	12	11.61	0	0.00	11.50	12	1,137	1.05%
2018/05/10	2	11.60	0	0.00	11.60	2	1,137	0.18%
2018/05/09	2	11.48	0	0.00	11.55	2	1,135	0.18%
2018/05/04	0	0.00	2	10.80	10.75	-2	1,281	-0.16%
2018/04/26	0	0.00	1	10.80	10.75	-1	1,575	-0.06%
2018/04/25	10	10.80	0.2	10.85	10.85	9.8	1,607	0.61%
2018/04/24	5	11.00	0	0.00	11.00	5	1,631	0.31%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/18	0	0.00	6	11.50	11.65	-6	1,756	-0.34%
2018/04/17	0	0.00	2	11.75	11.40	-2	1,764	-0.11%
2018/04/13	1	12.00	1	12.00	12.05	0	1,821	0.00%
2018/04/12	0	0.00	20	11.83	11.90	-20	1,888	-1.06%
2018/04/11	1	11.75	12	11.85	11.75	-11	1,974	-0.56%
2018/04/09	0	0.00	5	11.75	11.80	-5	2,226	-0.22%
2018/04/03	50	11.80	0	0.00	11.95	50	2,253	2.22%
2018/04/02	0	0.00	4	11.90	11.90	-4	2,296	-0.17%
2018/03/30	2	12.00	0	0.00	11.95	2	2,678	0.07%
2018/03/26	0	0.00	3	12.32	12.45	-3	2,836	-0.11%
2018/03/23	0	0.00	13	12.42	12.40	-13	2,838	-0.46%
2018/03/22	1	12.90	0	0.00	12.90	1	2,825	0.04%
2018/03/21	0	0.00	1	13.05	13.10	-1	2,822	-0.04%
2018/03/16	1	12.95	0	0.00	12.90	1	2,854	0.04%
2018/03/15	0	0.00	10	13.10	13.10	-10	2,871	-0.35%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/12	0	0.00	10	12.95	12.80	-10	2,938	-0.34%
2018/03/09	10	12.96	0	0.00	12.95	10	2,974	0.34%
2018/03/08	2	13.00	4	13.00	12.95	-2	3,025	-0.07%
2018/03/07	3	13.10	0	0.00	12.90	3	3,024	0.10%
2018/03/05	1	13.10	1	13.15	13.05	0	3,113	0.00%
2018/03/02	1	13.20	0	0.00	13.20	1	3,304	0.03%
2018/02/27	1	13.80	0	0.00	13.45	1	3,354	0.03%
2018/02/23	2	13.85	0	0.00	13.75	2	3,459	0.06%
2018/02/12	51	13.30	0	0.00	13.20	51	3,570	1.43%
2018/02/09	27	13.00	5	12.95	13.35	22	3,575	0.62%
2018/02/08	1	13.65	0	0.00	13.65	1	3,582	0.03%
2018/02/07	1	14.00	0	0.00	13.95	1	3,590	0.03%
2018/02/06	21	13.94	62	13.99	13.60	-41	3,657	-1.12%
2018/02/05	22	14.87	1	14.90	14.95	21	3,698	0.57%
2018/02/01	7	15.54	0	0.00	15.55	7	3,837	0.18%
2018/01/31	1	15.40	3	15.60	15.55	-2	3,861	-0.05%
2018/01/30	3	15.73	0	0.00	15.70	3	3,919	0.08%
2018/01/29	18	16.05	118	16.13	16.15	-100	3,953	-2.53%	大賣/
2018/01/26	19	15.74	6	15.78	15.55	13	3,923	0.33%
2018/01/25	0	0.00	22	15.39	15.30	-22	3,954	-0.56%
2018/01/24	3	15.53	0	0.00	15.45	3	4,103	0.07%
2018/01/23	3	16.15	5	15.98	15.85	-2	4,214	-0.05%
2018/01/22	2	14.78	1	15.80	15.90	1	4,257	0.02%
2018/01/19	33	15.21	17	15.56	15.20	16	4,505	0.36%
2018/01/18	7	15.65	0	0.00	15.55	7	4,836	0.14%
2018/01/17	103	15.85	10	15.70	15.75	93	4,940	1.88%	大買/
2018/01/16	20	15.93	104	16.02	15.95	-84	4,929	-1.70%	大賣/
2018/01/15	10	15.45	9	15.40	15.40	1	4,882	0.02%
2018/01/12	7	15.35	0	0.00	15.35	7	4,914	0.14%
2018/01/11	2	15.25	0	0.00	15.40	2	5,006	0.04%
2018/01/10	3	15.15	28	15.16	15.15	-25	5,052	-0.49%
2018/01/09	53	15.26	0	0.00	15.35	53	5,136	1.03%
2018/01/08	9	15.67	0	0.00	15.50	9	5,334	0.17%
2018/01/05	8	16.29	12	16.25	16.10	-4	5,345	-0.07%
2018/01/04	11	16.32	86	16.58	16.80	-75	5,258	-1.43%
2018/01/03	19	15.47	0	0.00	15.50	19	5,045	0.38%