鈺創 (5351)-合庫-新竹券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.8
漲跌
▼0.6
漲幅
-1.17%
成交量
3,088張
產業
上櫃半導體類股
845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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/06/04	0	0.00	1	50.80	50.80	-1	5,383	-0.02%
2024/05/31	0	0.00	2	52.10	51.10	-2	5,466	-0.04%
2024/05/28	6	53.30	1	53.00	53.30	5	5,658	0.09%
2024/05/27	1	52.90	7	53.00	52.90	-6	5,725	-0.10%
2024/05/23	4	50.70	0	0.00	50.80	4	6,042	0.07%
2024/05/22	0	0.00	3	53.00	51.70	-3	6,080	-0.05%
2024/05/21	0	0.00	10	49.95	50.90	-10	5,927	-0.17%
2024/05/16	13	49.65	7	51.33	50.90	6	5,997	0.10%
2024/05/15	0	0.00	1	47.40	47.75	-1	5,717	-0.02%
2024/05/14	1	47.65	2	47.40	47.75	-1	5,735	-0.02%
2024/05/13	0	0.00	1	45.25	45.60	-1	5,841	-0.02%
2024/05/10	0.9	44.70	5	44.42	45.35	-4.1	5,894	-0.07%
2024/05/09	3	45.07	0.5	45.15	44.50	2.5	5,900	0.04%
2024/04/25	1	48.45	0	0.00	47.55	1	6,268	0.02%
2024/04/23	2	47.60	2	46.40	47.00	0	6,497	0.00%
2024/04/22	1	44.55	2	46.05	44.05	-1	6,937	-0.01%
2024/04/19	6	45.97	3	45.40	45.50	3	7,481	0.04%
2024/04/18	0	0.00	5	47.64	48.20	-5	7,501	-0.07%
2024/04/17	3	48.65	0	0.00	48.50	3	7,725	0.04%
2024/04/16	5	48.60	0	0.00	47.60	5	7,773	0.06%
2024/04/15	9	51.46	5	51.30	50.20	4	7,719	0.05%
2024/04/12	2	52.90	5	54.60	53.00	-3	7,663	-0.04%
2024/04/11	0	0.00	5	52.66	52.40	-5	7,305	-0.07%
2024/04/10	3	53.27	8	53.85	52.50	-5	7,296	-0.07%
2024/04/08	1	52.10	0	0.00	51.80	1	7,232	0.01%
2024/04/03	3	52.30	2	52.45	52.10	1	7,337	0.01%
2024/04/02	0	0.00	1	53.10	52.80	-1	7,671	-0.01%
2024/04/01	4	52.93	14	53.16	52.90	-10	7,783	-0.13%
2024/03/29	0	0.00	2	51.20	50.80	-2	7,734	-0.03%
2024/03/28	0	0.00	1	51.10	50.90	-1	7,748	-0.01%
2024/03/27	1	52.00	0	0.00	52.00	1	7,800	0.01%
2024/03/26	4	51.93	1	52.00	52.00	3	7,791	0.04%
2024/03/25	7	51.10	5	51.60	51.70	2	7,732	0.03%
2024/03/22	0	0.00	2	51.10	50.40	-2	7,963	-0.03%
2024/03/21	2	50.30	3	50.10	50.50	-1	8,142	-0.01%
2024/03/18	0	0.00	8.3	48.47	48.60	-8.3	8,724	-0.10%
2024/03/15	1	48.50	0	0.00	48.45	1	8,966	0.01%
2024/03/14	1	49.15	0	0.00	49.35	1	9,565	0.01%
2024/03/13	1	49.80	0	0.00	49.05	1	10,178	0.01%
2024/03/12	0	0.00	1	51.00	51.00	-1	10,233	-0.01%
2024/03/11	5	51.00	0	0.00	51.00	5	10,345	0.05%
2024/03/08	0	0.00	5	48.84	49.00	-5	10,442	-0.05%
2024/03/07	9	49.76	0	0.00	49.50	9	10,625	0.08%
2024/03/06	1	50.60	1	50.90	50.60	0	10,930	0.00%
2024/03/05	1	51.70	0	0.00	51.40	1	11,163	0.01%
2024/03/04	12	53.07	1	53.00	52.70	11	11,588	0.09%
2024/03/01	1	53.70	0	0.00	52.80	1	12,189	0.01%
2024/02/29	0	0.00	1	55.10	53.80	-1	12,476	-0.01%
2024/02/27	10	53.01	0	0.00	54.00	10	13,345	0.07%
2024/02/26	4	52.45	13	53.12	53.50	-9	14,202	-0.06%
2024/02/22	1	53.30	1	52.20	52.10	0	15,525	0.00%
2024/02/20	0	0.00	10	53.20	52.60	-10	15,766	-0.06%
2024/02/19	1	50.50	3	51.13	51.30	-2	15,552	-0.01%
2024/02/16	2	50.45	3	50.27	50.80	-1	15,717	-0.01%
2024/02/05	6	48.29	6	48.66	48.00	0	15,706	0.00%
2024/02/02	1	50.50	0	0.00	50.30	1	15,581	0.01%
2024/01/30	0	0.00	2	51.25	51.30	-2	15,725	-0.01%
2024/01/29	1	51.90	0	0.00	51.90	1	15,783	0.01%
2024/01/25	21	51.60	0	0.00	51.50	21	15,778	0.13%
2024/01/24	2	53.90	0	0.00	52.60	2	15,725	0.01%
2024/01/23	6.8	54.14	5	53.88	53.70	1.8	15,682	0.01%
2024/01/22	3	52.50	5	53.90	54.20	-2	15,614	-0.01%
2024/01/19	0	0.00	2	52.60	52.20	-2	15,520	-0.01%
2024/01/18	0	0.00	1	52.80	52.40	-1	15,507	-0.01%
2024/01/17	1.2	53.25	6	53.23	53.50	-4.8	15,608	-0.03%
2024/01/16	4	54.85	1	54.30	54.30	3	15,416	0.02%
2024/01/15	12	56.36	8	55.76	57.20	4	14,896	0.03%
2024/01/12	0	0.00	12	53.24	52.90	-12	14,331	-0.08%
2024/01/11	6	53.27	11	54.10	53.20	-5	14,254	-0.04%
2024/01/08	0	0.00	1	52.30	51.60	-1	13,983	-0.01%
2024/01/05	5	51.64	2	51.30	51.70	3	13,948	0.02%
2024/01/04	10	50.97	0	0.00	50.60	10	13,983	0.07%
2024/01/03	0	0.00	2	51.40	51.20	-2	14,039	-0.01%
2024/01/02	0	0.00	1	52.80	52.50	-1	14,051	-0.01%
2023/12/29	2	53.90	4	53.83	54.00	-2	13,970	-0.01%
2023/12/28	17	53.91	9.1	53.87	53.80	7.9	13,852	0.06%
2023/12/27	10	53.03	2	53.50	53.20	8	13,525	0.06%
2023/12/26	1	51.50	13	52.21	51.60	-12	13,390	-0.09%
2023/12/25	3	50.63	1	51.60	50.80	2	13,279	0.02%
2023/12/22	3	51.77	0	0.00	51.10	3	13,230	0.02%
2023/12/21	2	50.60	8	51.03	50.70	-6	13,182	-0.05%
2023/12/20	2	51.10	1	51.50	51.00	1	13,115	0.01%
2023/12/19	20	51.34	4	51.60	51.00	16	13,050	0.12%
2023/12/18	2	52.10	4	52.78	53.50	-2	12,753	-0.02%
2023/12/15	10	52.10	3.1	53.11	52.50	6.9	12,512	0.05%
2023/12/14	3.1	54.56	4	53.90	53.20	-0.9	12,311	-0.01%
2023/12/12	1	54.30	1	54.40	53.30	0	11,899	0.00%
2023/12/11	6	54.23	7	55.03	53.90	-1	11,702	-0.01%
2023/12/08	12	52.73	13	53.98	53.80	-1	11,084	-0.01%
2023/12/07	2	50.50	5	50.30	49.80	-3	10,438	-0.03%
2023/12/06	7	50.86	1	50.50	51.00	6	10,354	0.06%
2023/12/05	5	51.18	4	50.35	50.00	1	10,287	0.01%
2023/12/01	1	54.50	1	53.90	52.80	0	10,127	0.00%
2023/11/30	0	0.00	6	53.17	53.10	-6	9,951	-0.06%
2023/11/29	1	51.70	0	0.00	53.80	1	9,716	0.01%
2023/11/28	36.1	52.18	35	52.51	52.60	1.1	9,245	0.01%
2023/11/27	10	50.76	0	0.00	50.40	10	8,622	0.12%
2023/11/24	67	53.11	74	53.39	53.50	-7	8,249	-0.08%
2023/11/22	7	49.99	12.1	49.83	50.20	-5.1	5,951	-0.09%
2023/11/21	20	50.09	3	49.98	48.20	17	5,352	0.32%
2023/11/20	1	43.65	5	46.12	47.95	-4	4,382	-0.09%
2023/11/17	1	43.60	2	43.50	43.60	-1	4,030	-0.02%
2023/11/15	7	45.14	3	44.35	43.95	4	3,944	0.10%
2023/11/14	0	0.00	2	44.05	43.95	-2	3,733	-0.05%
2023/11/13	1	43.35	1	43.60	44.00	0	3,665	0.00%
2023/11/10	4	42.50	1	43.00	42.45	3	3,600	0.08%
2023/11/08	3	42.98	2	43.08	42.90	1	3,588	0.03%
2023/11/07	1	44.15	1	44.00	43.95	0	3,510	0.00%
2023/11/06	3	43.75	1	42.50	43.60	2	3,345	0.06%
2023/11/03	7	41.77	0	0.00	41.70	7	3,265	0.21%
2023/10/31	1	42.00	0	0.00	40.80	1	3,246	0.03%
2023/10/26	0	0.00	9	42.98	41.80	-9	3,250	-0.28%
2023/10/25	5	43.97	1	43.90	43.85	4	3,251	0.12%
2023/10/24	6	40.95	0	0.00	41.10	6	3,342	0.18%
2023/10/23	0	0.00	6	41.10	41.15	-6	3,448	-0.17%
2023/10/20	6	40.85	4	41.10	41.25	2	3,501	0.06%
2023/10/19	4	42.15	0	0.00	41.90	4	3,520	0.11%
2023/10/17	0	0.00	0	42.30	42.30	0	3,517	0.00%
2023/10/16	0	0.00	1	42.50	42.10	-1	3,665	-0.03%
2023/10/13	0	0.00	1	43.20	43.15	-1	3,695	-0.03%
2023/10/12	1	43.75	0	43.25	43.75	1	3,758	0.03%
2023/10/11	1	42.30	0	0.00	42.05	1	3,735	0.03%
2023/10/06	0	0.00	2	42.70	43.45	-2	3,671	-0.05%
2023/10/05	0	0.00	2	41.60	41.35	-2	3,598	-0.06%
2023/10/04	1	41.60	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	42.35	0	0.00	42.05	1	3,598	0.03%
2023/10/02	0	0.00	4	41.84	41.60	-4	3,557	-0.11%
2023/09/28	0	0.00	1	40.25	40.05	-1	3,522	-0.03%
2023/09/27	0	0.00	25	39.55	39.80	-25	3,515	-0.71%
2023/09/26	3	40.38	0	0.00	40.00	3	3,531	0.08%
2023/09/22	0	0.00	106	41.66	42.00	-106	3,505	-3.02%	大賣/鉅額交易
2023/09/19	0	0.00	3	43.15	42.65	-3	3,549	-0.08%
2023/09/14	25	43.10	2	43.18	43.25	23	3,515	0.65%
2023/09/12	0	0.00	1	42.40	42.00	-1	3,582	-0.03%
2023/09/11	3	42.52	0	0.00	41.80	3	3,617	0.08%
2023/09/08	2	42.73	0	0.00	42.35	2	3,684	0.05%
2023/09/07	0	0.00	2	43.65	44.10	-2	3,710	-0.05%
2023/09/06	2	42.80	0	0.00	43.50	2	3,614	0.06%
2023/09/05	4	44.36	7	43.83	43.40	-3	3,523	-0.09%
2023/09/04	0	0.00	9	42.08	42.40	-9	3,340	-0.27%
2023/09/01	2	41.58	0	0.00	41.15	2	3,293	0.06%
2023/08/31	6	42.26	0	0.00	41.35	6	3,266	0.18%
2023/08/25	1	39.40	0	0.00	39.00	1	3,489	0.03%
2023/08/24	2	39.20	0	0.00	38.95	2	3,530	0.06%
2023/08/23	40	39.03	0	0.00	38.95	40	3,612	1.11%
2023/08/22	67	39.27	0	0.00	38.90	67	3,634	1.84%
2023/08/18	4	40.01	0	0.00	39.85	4	3,675	0.11%
2023/08/17	1	39.80	2	40.15	40.20	-1	3,728	-0.03%
2023/08/14	0	0.00	3	38.70	38.20	-3	3,789	-0.08%
2023/08/08	0.4	41.65	0	0.00	41.60	0.4	3,959	0.01%
2023/08/04	0	0.00	1	41.15	40.90	-1	3,960	-0.03%
2023/07/31	0.5	42.65	3	42.72	42.65	-2.5	3,998	-0.06%
2023/07/28	0	0.00	2	44.10	44.00	-2	3,989	-0.05%
2023/07/27	2	44.93	8	45.11	45.00	-6	3,924	-0.15%
2023/07/26	7	43.64	4	44.25	43.70	3	3,610	0.08%
2023/07/25	1	43.50	1	43.05	42.60	0	3,529	0.00%
2023/07/21	0	0.00	2	42.70	42.70	-2	3,497	-0.06%
2023/07/20	3	43.68	4	43.53	43.35	-1	3,532	-0.03%
2023/07/19	2	43.10	4	43.38	43.20	-2	3,479	-0.06%
2023/07/14	1	41.35	1	41.95	42.05	0	3,321	0.00%
2023/07/13	1	40.25	0	0.00	40.60	1	3,311	0.03%
2023/07/11	2	40.80	0	0.00	40.60	2	3,377	0.06%
2023/07/07	2	40.80	2	40.80	40.90	0	3,764	0.00%
2023/07/06	1	41.70	1	41.80	41.80	0	3,989	0.00%
2023/07/05	0	0.00	10	42.25	42.00	-10	4,029	-0.25%
2023/07/04	2	42.25	0	0.00	41.90	2	4,106	0.05%
2023/07/03	0	0.00	1	42.55	42.25	-1	4,136	-0.02%
2023/06/30	1	42.15	0	0.00	42.35	1	4,395	0.02%
2023/06/27	1	41.65	1	42.30	41.65	0	4,594	0.00%
2023/06/21	3	44.10	4	43.80	43.70	-1	4,823	-0.02%
2023/06/19	5	45.19	0	0.00	44.45	5	5,051	0.10%
2023/06/16	3	45.93	3	45.70	45.60	0	5,065	0.00%
2023/06/15	0	0.00	3.1	45.55	45.50	-3.1	5,010	-0.06%
2023/06/14	0	0.00	1	46.00	45.45	-1	4,990	-0.02%
2023/06/13	12	44.95	1	45.30	44.95	11	4,966	0.22%
2023/06/08	3	43.25	0	0.00	43.20	3	4,968	0.06%
2023/06/07	0	0.00	6	44.20	44.20	-6	5,035	-0.12%
2023/06/06	0	0.00	1	43.75	43.40	-1	5,144	-0.02%
2023/06/05	1	44.30	0	0.00	44.55	1	5,204	0.02%
2023/06/01	2	44.20	0	0.00	44.15	2	5,248	0.04%
2023/05/30	1	44.50	0	0.00	43.90	1	5,180	0.02%
2023/05/24	4	43.10	0	0.00	42.90	4	5,232	0.08%
2023/05/23	0	0.00	2	43.30	43.15	-2	5,274	-0.04%
2023/05/22	3	42.48	0	0.00	42.70	3	5,305	0.06%
2023/05/19	0	0.00	1	42.90	41.70	-1	5,344	-0.02%
2023/05/18	0	0.00	13	43.15	42.35	-13	5,411	-0.24%
2023/05/17	15	42.76	0	0.00	42.70	15	5,412	0.28%
2023/05/15	0	0.00	10	40.40	40.05	-10	5,302	-0.19%
2023/05/12	5	39.85	0	0.00	40.95	5	5,382	0.09%
2023/05/10	0	0.00	5	40.10	40.55	-5	5,578	-0.09%
2023/05/05	2	40.68	2	40.65	40.55	0	6,488	0.00%
2023/05/03	1	42.05	0	0.00	42.05	1	6,917	0.01%
2023/04/28	0	0.00	1	43.05	43.05	-1	7,117	-0.01%
2023/04/27	1	42.20	1	41.55	41.85	0	7,096	0.00%
2023/04/26	1	40.70	2	40.45	41.40	-1	7,073	-0.01%
2023/04/21	1	44.70	0	0.00	44.25	1	7,131	0.01%
2023/04/20	8	46.01	9	45.59	45.55	-1	7,194	-0.01%
2023/04/18	1	46.75	0	0.00	46.25	1	7,313	0.01%
2023/04/17	1	46.60	1	46.55	46.55	0	7,442	0.00%
2023/04/14	0	0.00	6	46.82	46.75	-6	7,485	-0.08%
2023/04/13	1	47.35	2	48.25	47.15	-1	7,464	-0.01%
2023/04/12	14	48.67	4.2	48.42	49.45	9.8	7,295	0.13%
2023/04/11	19.2	48.04	16	48.24	48.40	3.2	7,151	0.04%
2023/04/07	0	0.00	2.5	47.61	47.25	-2.5	7,124	-0.04%
2023/04/06	5	47.09	2	47.00	47.05	3	7,073	0.04%
2023/03/29	0	0.00	1	45.60	45.30	-1	6,775	-0.01%
2023/03/28	2	45.43	0	0.00	45.00	2	6,792	0.03%
2023/03/27	0	0.00	2	47.28	46.40	-2	6,758	-0.03%
2023/03/24	8	47.70	14	47.50	47.55	-6	6,749	-0.09%
2023/03/23	17	46.10	6	46.67	47.25	11	6,585	0.17%
2023/03/22	5	44.70	1	45.00	44.60	4	6,383	0.06%
2023/03/21	0	0.00	1	43.85	44.50	-1	6,379	-0.02%
2023/03/20	3	42.60	0	0.00	43.75	3	6,379	0.05%
2023/03/13	0	0.00	7	44.00	44.80	-7	6,666	-0.11%
2023/03/10	0	0.00	5	46.30	45.50	-5	6,818	-0.07%
2023/03/09	0	0.00	1	48.70	47.50	-1	7,277	-0.01%
2023/03/08	0	0.00	50	48.36	48.35	-50	7,514	-0.67%
2023/03/07	1	48.50	10	48.38	48.35	-9	7,530	-0.12%
2023/03/06	1	48.15	0	0.00	48.10	1	7,537	0.01%
2023/03/03	41	48.06	8	48.05	48.05	33	7,607	0.43%
2023/02/24	1	46.85	22	47.59	47.20	-21	8,332	-0.25%
2023/02/23	12	48.00	4	47.99	48.00	8	8,294	0.10%
2023/02/22	0	0.00	2	46.73	47.00	-2	8,496	-0.02%
2023/02/17	1	47.50	0	0.00	47.75	1	8,914	0.01%
2023/02/16	0	0.00	1	47.25	47.70	-1	8,979	-0.01%
2023/02/15	1	46.35	1	46.10	45.85	0	9,173	0.00%
2023/02/14	1	47.20	38	46.65	46.40	-37	9,329	-0.40%
2023/02/13	1	46.30	0	0.00	45.65	1	9,510	0.01%
2023/02/10	1.5	47.02	0	0.00	46.25	1.5	10,012	0.01%
2023/02/09	1	47.70	3	47.65	47.40	-2	10,143	-0.02%
2023/02/08	2	49.10	2	48.53	48.25	0	10,137	0.00%
2023/02/07	13	47.90	0	0.00	48.05	13	10,081	0.13%
2023/02/06	23	47.98	2	47.50	48.00	21	10,100	0.21%
2023/02/03	28	49.06	7	49.00	48.00	21	10,088	0.21%
2023/02/02	7	46.52	8	47.03	46.95	-1	9,773	-0.01%
2023/02/01	0	0.00	3	45.07	44.85	-3	9,861	-0.03%
2023/01/31	2	44.20	0	0.00	45.10	2	10,004	0.02%
2023/01/12	0	0.00	0.1	43.40	42.65	-0.1	9,879	0.00%
2023/01/10	2	43.40	2	43.63	43.20	0	9,870	0.00%
2023/01/05	1	42.70	2	42.60	42.80	-1	9,746	-0.01%
2023/01/04	1	42.00	0	0.00	41.95	1	9,646	0.01%
2023/01/03	0	0.00	1	40.75	40.85	-1	9,627	-0.01%
2022/12/28	5	42.82	5	42.27	41.05	0	9,763	0.00%
2022/12/27	1	41.75	0	0.00	41.10	1	9,651	0.01%
2022/12/26	0	0.00	2	41.05	40.95	-2	9,696	-0.02%
2022/12/16	3	40.30	0	0.00	40.10	3	9,835	0.03%
2022/12/14	1	42.15	0	0.00	41.95	1	9,811	0.01%
2022/12/09	2	42.83	0	0.00	42.70	2	9,860	0.02%
2022/12/07	0	0.00	12	43.95	42.80	-12	9,854	-0.12%
2022/12/06	4	45.45	4.5	45.71	44.75	-0.5	9,804	-0.01%
2022/12/05	5	46.67	6	46.95	46.50	-1	9,717	-0.01%
2022/12/02	5	45.66	1.1	46.33	46.25	3.9	9,591	0.04%
2022/12/01	15.5	47.17	0	0.00	45.20	15.5	9,427	0.16%
2022/11/30	1	45.50	6	45.63	45.30	-5	8,980	-0.06%
2022/11/29	0	0.00	5	43.00	43.55	-5	8,727	-0.06%
2022/11/28	0	0.00	1	42.95	42.70	-1	8,702	-0.01%
2022/11/25	4	43.34	0	0.00	42.90	4	8,669	0.05%
2022/11/24	1	42.05	9	43.67	43.90	-8	8,568	-0.09%
2022/11/23	2	41.83	2	42.00	42.25	0	8,440	0.00%
2022/11/22	20	42.62	13	42.37	41.65	7	8,306	0.08%
2022/11/18	3	41.65	11	41.69	40.60	-8	7,794	-0.10%
2022/11/17	4	40.71	1	40.50	40.40	3	7,570	0.04%
2022/11/16	29	40.55	25	40.61	40.60	4	7,472	0.05%
2022/11/14	3	39.65	0	0.00	39.45	3	7,152	0.04%
2022/11/11	13	40.08	14	40.42	38.95	-1	7,086	-0.01%
2022/11/10	1	39.10	0	0.00	38.90	1	6,848	0.01%
2022/11/09	1	38.60	0	0.00	38.80	1	6,755	0.01%
2022/11/08	23	39.62	10	38.65	37.55	13	6,709	0.19%
2022/11/07	1	38.00	3	37.15	38.25	-2	6,292	-0.03%
2022/11/03	2	34.85	0	0.00	34.85	2	6,121	0.03%
2022/11/02	0	0.00	1	34.60	34.75	-1	6,078	-0.02%
2022/11/01	29	34.66	30	34.61	34.50	-1	6,018	-0.02%
2022/10/31	19	35.11	18	35.18	34.80	1	5,902	0.02%
2022/10/28	12	33.72	12	33.92	33.95	0	5,566	0.00%
2022/10/27	8.3	32.87	6	32.58	32.40	2.3	5,176	0.04%
2022/10/25	0	0.00	0.1	31.25	31.25	-0.1	4,968	0.00%
2022/10/20	1	31.50	0	0.00	31.70	1	5,051	0.02%
2022/10/17	10	31.70	11	30.41	32.30	-1	5,289	-0.02%
2022/10/14	5	31.25	10	31.45	31.70	-5	5,412	-0.09%
2022/10/13	20	31.60	18	30.36	29.25	2	5,512	0.04%
2022/10/12	0	0.00	3	32.45	31.75	-3	5,457	-0.05%
2022/10/11	0	0.00	5	32.50	31.60	-5	5,475	-0.09%
2022/10/07	12	34.68	17	35.41	34.50	-5	5,526	-0.09%
2022/10/06	20	35.35	7	35.20	35.20	13	5,629	0.23%
2022/10/05	20	36.33	10	37.00	34.95	10	5,636	0.18%
2022/10/04	1	35.55	0	0.00	35.65	1	5,617	0.02%
2022/09/29	0	0.00	2	34.35	33.10	-2	5,738	-0.03%
2022/09/28	1	34.00	0	0.00	32.60	1	5,819	0.02%
2022/09/27	5	35.55	0	0.00	35.70	5	5,958	0.08%
2022/09/23	2	38.28	0	0.00	37.80	2	6,239	0.03%
2022/09/21	2	38.63	5	38.37	38.50	-3	6,365	-0.05%
2022/09/20	1	39.05	1	39.45	39.45	0	6,477	0.00%
2022/09/16	0	0.00	5	39.90	39.65	-5	7,069	-0.07%
2022/09/13	1	47.00	0	0.00	46.15	1	7,262	0.01%
2022/09/07	7	47.30	0	0.00	46.60	7	7,553	0.09%
2022/09/06	2	48.00	2	47.50	47.35	0	7,572	0.00%
2022/09/05	2	50.45	8	52.58	50.00	-6	7,599	-0.08%
2022/08/31	0	0.00	2	52.40	52.70	-2	7,630	-0.03%
2022/08/30	0	0.00	1	50.20	51.90	-1	7,728	-0.01%
2022/08/26	0	0.00	2	52.95	52.20	-2	7,805	-0.03%
2022/08/25	1	52.00	0	0.00	52.00	1	8,220	0.01%
2022/08/23	1	52.30	0	0.00	52.30	1	8,552	0.01%
2022/08/18	1	51.20	2	51.05	51.70	-1	8,915	-0.01%
2022/08/16	10	51.57	1	52.20	51.50	9	9,326	0.10%
2022/08/15	3	51.53	1	51.60	52.10	2	9,447	0.02%
2022/08/11	4	48.46	3	47.85	47.15	1	9,883	0.01%
2022/08/08	0	0.00	7	46.65	48.45	-7	11,091	-0.06%
2022/08/03	1	48.10	0	0.00	47.95	1	11,415	0.01%
2022/07/28	1	50.60	1	52.50	50.50	0	12,076	0.00%
2022/07/26	1	51.00	1	50.60	50.60	0	12,082	0.00%
2022/07/25	2	54.25	3	53.47	53.10	-1	12,159	-0.01%
2022/07/22	7	54.56	6	53.75	53.50	1	12,203	0.01%
2022/07/21	2	54.55	2	54.70	54.60	0	12,211	0.00%
2022/07/20	10	53.48	9	53.06	52.80	1	12,141	0.01%
2022/07/18	2	51.60	1	51.60	51.60	1	12,265	0.01%
2022/07/14	1	50.00	0	0.00	49.85	1	12,392	0.01%
2022/07/13	5	48.50	0	0.00	47.30	5	12,370	0.04%
2022/07/12	1	46.55	1	46.40	46.40	0	12,471	0.00%
2022/07/07	12	47.36	12	47.69	49.85	0	12,593	0.00%
2022/07/06	0	0.00	2	48.68	47.05	-2	12,540	-0.02%
2022/07/05	18	50.03	22	50.07	49.85	-4	12,587	-0.03%
2022/07/04	29	49.56	44	49.41	48.70	-15	12,456	-0.12%
2022/07/01	41	53.11	31	50.95	49.50	10	12,473	0.08%
2022/06/30	30	56.77	30	55.53	55.00	0	12,261	0.00%
2022/06/29	37	57.94	34	57.78	57.90	3	12,205	0.02%
2022/06/28	12	59.58	5	59.80	59.30	7	12,197	0.06%
2022/06/27	10	61.79	10	62.13	61.60	0	12,393	0.00%
2022/06/24	2	59.40	3	59.83	59.30	-1	12,246	-0.01%
2022/06/23	10	56.40	10	56.90	55.80	0	12,032	0.00%
2022/06/21	21	58.45	21	59.04	59.70	0	12,337	0.00%
2022/06/17	5	61.50	6	61.90	62.90	-1	12,700	-0.01%
2022/06/13	1	65.10	0	0.00	63.80	1	13,131	0.01%
2022/06/08	6	69.65	5	69.18	69.10	1	13,355	0.01%
2022/06/07	2	68.25	2	68.40	68.40	0	13,423	0.00%
2022/06/02	1	72.30	2	72.05	70.40	-1	13,962	-0.01%
2022/06/01	3	69.87	1	69.20	69.30	2	13,802	0.01%
2022/05/31	1	70.00	1	68.90	68.90	0	14,118	0.00%
2022/05/30	2	69.40	5	69.14	68.60	-3	14,668	-0.02%
2022/05/27	7	68.36	8	68.55	68.30	-1	14,961	-0.01%
2022/05/26	4	67.20	2	66.93	66.60	2	14,941	0.01%
2022/05/25	4	68.08	7	67.90	67.80	-3	15,077	-0.02%
2022/05/24	3	67.33	3	66.57	65.80	0	15,192	0.00%
2022/05/23	0	0.00	1	68.00	68.00	-1	15,277	-0.01%
2022/05/20	2	68.05	1	68.90	68.10	1	15,435	0.01%
2022/05/19	8	67.78	0	0.00	70.00	8	15,942	0.05%
2022/05/18	9	69.50	3	68.70	67.20	6	16,525	0.04%
2022/05/17	0	0.00	3	64.87	68.30	-3	16,955	-0.02%
2022/05/16	1	64.00	1	62.70	62.10	0	16,809	0.00%
2022/05/13	5	61.56	6	61.80	61.90	-1	16,839	-0.01%
2022/05/12	1	60.10	2	60.40	59.00	-1	16,891	-0.01%
2022/05/11	3	60.97	2	59.90	59.90	1	17,012	0.01%
2022/05/10	1	61.80	1	61.00	62.00	0	17,418	0.00%
2022/05/09	0	0.00	6	62.80	62.70	-6	17,530	-0.03%
2022/05/06	2	65.35	2	65.40	66.80	0	17,569	0.00%
2022/05/05	19	67.17	16	66.86	67.90	3	17,534	0.02%
2022/05/04	2	63.85	1	64.50	63.00	1	17,352	0.01%
2022/05/03	4	62.65	4	62.50	63.70	0	17,458	0.00%
2022/04/29	10	63.49	9	63.30	61.80	1	17,637	0.01%
2022/04/27	0	0.00	6	58.60	60.70	-6	17,644	-0.03%
2022/04/26	5	63.90	0	0.00	62.00	5	17,537	0.03%
2022/04/25	0	0.00	1	64.20	64.10	-1	17,601	-0.01%
2022/04/22	6	67.88	4	68.50	67.20	2	17,733	0.01%
2022/04/20	1	64.60	40	65.30	66.10	-39	17,915	-0.22%
2022/04/19	30	65.63	20	67.10	64.40	10	18,028	0.06%
2022/04/18	3	63.90	3	64.47	66.00	0	18,329	0.00%
2022/04/15	13	67.78	16	67.11	65.50	-3	18,381	-0.02%
2022/04/14	11	70.08	5	70.40	70.30	6	18,490	0.03%
2022/04/13	0	0.00	10	72.60	72.00	-10	18,664	-0.05%
2022/04/12	1	70.80	1	71.00	71.10	0	18,955	0.00%
2022/04/11	20	74.10	1	70.60	70.60	19	19,130	0.10%
2022/04/08	1	75.00	0	0.00	74.90	1	19,137	0.01%
2022/04/07	32	78.45	28	74.98	74.60	4	19,217	0.02%
2022/04/06	3	79.47	0	0.00	79.50	3	19,293	0.02%
2022/03/30	14	84.04	5	84.88	83.00	9	20,213	0.04%
2022/03/29	9	83.12	12	83.91	83.50	-3	20,437	-0.01%
2022/03/28	6	80.78	6	80.37	81.60	0	21,423	0.00%
2022/03/25	8	81.93	63	82.85	80.90	-55	22,329	-0.25%
2022/03/24	3	83.17	1	83.10	84.00	2	23,498	0.01%
2022/03/23	13	83.52	14	83.28	83.00	-1	24,950	0.00%
2022/03/22	3	79.53	4	79.68	80.30	-1	26,654	0.00%
2022/03/21	22	80.63	4	78.95	79.40	18	28,217	0.06%
2022/03/18	31	78.32	0	0.00	78.90	31	28,579	0.11%
2022/03/17	2	79.20	8	78.51	78.80	-6	28,921	-0.02%
2022/03/16	5	74.20	20	75.68	73.70	-15	29,336	-0.05%
2022/03/15	12	74.42	2	74.50	73.40	10	31,129	0.03%
2022/03/14	8	77.74	3	78.07	77.70	5	31,368	0.02%
2022/03/11	2	77.50	2	78.55	77.60	0	31,698	0.00%
2022/03/10	3	79.60	3	79.10	78.60	0	31,936	0.00%
2022/03/09	3	76.10	7	76.57	76.50	-4	32,439	-0.01%
2022/03/08	15	75.35	5.5	75.45	74.00	9.5	32,770	0.03%
2022/03/07	15	80.49	1	82.40	79.40	14	32,888	0.04%
2022/03/04	8	86.73	13	87.39	85.10	-5	33,745	-0.01%
2022/03/03	20	87.67	16	87.58	85.90	4	33,963	0.01%
2022/03/02	11.4	84.44	9	83.57	85.40	2.4	33,910	0.01%
2022/03/01	1	82.20	3	82.13	82.20	-2	34,540	-0.01%
2022/02/25	7	79.26	4	79.15	78.80	3	35,296	0.01%
2022/02/24	6	79.58	2.2	77.73	77.60	3.9	35,937	0.01%
2022/02/22	10.2	82.93	7	82.91	80.80	3.2	35,758	0.01%
2022/02/21	10	89.39	10.7	87.75	85.00	-0.7	35,579	0.00%
2022/02/18	24	86.73	25	87.14	87.90	-1	34,946	0.00%
2022/02/17	32	84.11	26	84.60	84.40	6	34,383	0.02%
2022/02/16	1	81.10	4.1	81.88	81.90	-3.1	33,448	-0.01%
2022/02/15	1	74.70	1.3	76.60	74.50	-0.3	33,416	0.00%
2022/02/14	3	77.77	2	78.20	76.50	1	33,624	0.00%
2022/02/11	1	81.00	11	80.89	80.80	-10	33,718	-0.03%
2022/02/10	3.3	81.71	3	81.23	81.60	0.3	33,827	0.00%
2022/02/09	2	77.10	3	77.80	77.80	-1	33,619	0.00%
2022/02/08	1	73.20	1.1	73.57	76.00	-0.1	33,705	0.00%
2022/02/07	2	71.80	1	72.00	73.00	1	36,036	0.00%
2022/01/25	2	70.70	3	71.70	70.70	-1	39,434	0.00%
2022/01/24	3	74.33	4	71.30	73.90	-1	39,393	0.00%
2022/01/21	0	0.00	2	76.80	74.30	-2	40,412	0.00%
2022/01/20	2	78.40	0	0.00	78.10	2	41,216	0.00%
2022/01/19	0	0.00	2	77.10	78.80	-2	42,442	0.00%
2022/01/18	1	79.70	2	78.70	78.50	-1	44,432	0.00%
2022/01/17	3	78.53	7	78.49	79.50	-4	45,506	-0.01%
2022/01/14	3	76.23	8	75.94	76.90	-5	46,498	-0.01%
2022/01/13	11	76.39	3	76.90	76.70	8	48,107	0.02%
2022/01/12	46	77.95	41	78.20	78.30	5	48,652	0.01%
2022/01/11	6	78.38	12	78.94	77.50	-6	48,746	-0.01%
2022/01/10	8	81.71	5	82.04	81.30	3	48,443	0.01%
2022/01/07	2.2	83.45	2	81.40	81.30	0.2	48,328	0.00%
2022/01/06	11	85.23	8.1	85.54	86.00	2.9	48,177	0.01%
2022/01/05	36.6	86.65	26.3	84.62	84.40	10.3	48,157	0.02%
2022/01/04	35.1	91.19	27	88.26	88.10	8.1	48,013	0.02%
2022/01/03	14.1	90.45	17	91.13	91.90	-3	48,235	-0.01%
2021/12/30	1	90.40	0	0.00	90.40	1	48,191	0.00%
2021/12/29	34	90.57	33	91.48	91.50	1	48,315	0.00%
2021/12/28	37.1	92.81	36	90.34	90.60	1.1	48,344	0.00%
2021/12/27	6	94.20	8	93.33	92.10	-2	48,372	0.00%
2021/12/24	6	93.03	7	93.79	92.40	-1	48,445	0.00%
2021/12/23	58.1	94.17	64	93.03	93.20	-6	48,136	-0.01%
2021/12/22	14	95.79	25	96.91	93.20	-11	47,821	-0.02%
2021/12/21	19.1	94.66	15	94.75	94.50	4.1	46,950	0.01%
2021/12/20	18	95.73	14	95.23	92.20	4	46,584	0.01%
2021/12/17	22.1	95.14	30	95.96	91.90	-7.9	45,674	-0.02%
2021/12/16	57	94.92	74	95.61	99.90	-17	44,484	-0.04%
2021/12/15	52	88.19	36	88.37	90.90	16	42,683	0.04%
2021/12/14	15.1	83.57	17	82.93	83.30	-1.9	41,401	0.00%
2021/12/13	1	82.10	2	83.95	82.20	-1	41,340	0.00%
2021/12/10	26	86.92	23	86.92	85.10	3	40,959	0.01%
2021/12/09	36	89.52	25.1	90.37	87.90	10.9	40,319	0.03%
2021/12/08	4	85.65	2	85.90	84.50	2	38,530	0.01%
2021/12/07	9	87.26	8	86.16	85.00	1	38,521	0.00%
2021/12/06	16	85.92	11	86.11	86.30	5	38,274	0.01%
2021/12/03	10	87.60	20	88.05	87.60	-10	38,237	-0.03%
2021/12/02	10.1	87.41	5	87.00	84.20	5.1	38,006	0.01%
2021/12/01	7	88.67	7	88.66	90.00	0	37,940	0.00%
2021/11/30	20.3	89.47	14	89.12	87.30	6.3	38,752	0.02%
2021/11/29	9.7	83.71	9	83.31	85.50	0.7	39,393	0.00%
2021/11/26	10.1	83.91	23	84.29	83.60	-12.9	39,293	-0.03%
2021/11/25	41	88.81	35	90.68	86.60	6	38,770	0.02%
2021/11/24	12	88.38	13	88.58	87.50	-1	37,925	0.00%
2021/11/23	13	92.75	7	93.70	90.90	6	37,256	0.02%
2021/11/22	1	97.20	4.5	101.94	101.00	-3.5	36,538	-0.01%
2021/11/19	11	96.54	3	96.83	97.80	8	36,553	0.02%
2021/11/18	0	0.00	1	94.50	91.50	-1	36,690	0.00%
2021/11/17	2.5	89.76	0	0.00	90.10	2.5	36,818	0.01%
2021/11/16	2	90.20	3	87.00	90.00	-1	36,964	0.00%
2021/11/15	2	80.50	2	80.60	82.00	0	37,188	0.00%
2021/11/12	3	79.67	3	79.27	81.50	0	37,436	0.00%
2021/11/11	3	78.30	1.4	75.40	76.20	1.6	37,598	0.00%
2021/11/10	1	83.50	2	82.50	82.50	-1	37,702	0.00%
2021/11/09	8.5	81.95	5	82.24	80.50	3.5	37,964	0.01%
2021/11/08	2.1	79.04	12	82.23	82.50	-10	37,930	-0.03%
2021/11/05	10	72.97	4	72.23	75.80	6	38,188	0.02%
2021/11/04	157	78.85	162	79.22	75.00	-5	38,440	-0.01%	大買/大賣/
2021/11/03	47	72.91	27.1	73.48	77.80	19.9	36,561	0.05%
2021/11/02	21.1	70.59	42	70.74	71.80	-20.9	34,760	-0.06%
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	5	57.72	11	58.55	59.40	-6	34,515	-0.02%
2021/10/28	49	55.08	35	53.97	54.00	14	33,702	0.04%
2021/10/27	25	54.95	17	54.71	54.80	8	33,550	0.02%
2021/10/26	16	54.34	76	53.60	53.30	-60	33,331	-0.18%
2021/10/25	15	51.83	15	52.57	51.90	0	32,523	0.00%
2021/10/22	59	50.81	22	49.76	49.25	37	32,386	0.11%
2021/10/21	14	49.70	34	49.72	50.10	-20	31,665	-0.06%
2021/10/20	8	47.25	28	45.66	47.80	-20	30,731	-0.07%
2021/10/19	4	44.34	8	44.04	43.70	-4	31,667	-0.01%
2021/10/18	1	42.90	0	0.00	42.35	1	32,925	0.00%
2021/10/15	3	41.73	1	41.95	41.70	2	33,757	0.01%
2021/10/14	0	0.00	4	40.94	40.90	-4	34,392	-0.01%
2021/10/13	8	44.28	4	42.90	41.25	4	34,686	0.01%
2021/10/12	1	44.35	2	43.70	44.35	-1	35,497	0.00%
2021/10/08	9	43.77	9	44.39	44.00	0	37,557	0.00%
2021/10/07	1	41.90	2	41.78	41.90	-1	37,643	0.00%
2021/10/06	8	40.46	4	40.10	40.10	4	37,892	0.01%
2021/10/05	0	0.00	1	40.55	41.40	-1	38,082	0.00%
2021/10/04	1	40.10	2	40.00	39.00	-1	38,070	0.00%
2021/10/01	18	42.60	0	0.00	42.50	18	38,249	0.05%
2021/09/30	0	0.00	1	44.75	45.55	-1	38,951	0.00%
2021/09/29	2	44.30	11	43.96	43.90	-9	40,389	-0.02%
2021/09/28	0	0.00	3	46.88	45.95	-3	40,608	-0.01%
2021/09/27	12	48.32	11	47.19	47.50	1	40,485	0.00%
2021/09/24	7	46.61	3	46.58	47.40	4	40,029	0.01%
2021/09/23	1	47.95	10	47.42	45.30	-9	39,699	-0.02%
2021/09/22	4	45.45	2	45.08	45.00	2	39,650	0.01%
2021/09/17	1	44.25	2	44.20	44.60	-1	39,727	0.00%
2021/09/16	4	44.00	20	44.48	43.70	-16	39,486	-0.04%
2021/09/15	2	41.95	0	0.00	41.65	2	39,011	0.01%
2021/09/14	0	0.00	2	43.33	43.00	-2	39,015	-0.01%
2021/09/13	10	43.50	1	44.00	43.75	9	38,950	0.02%
2021/09/10	1	44.75	11	44.10	44.40	-10	38,865	-0.03%
2021/09/09	10	43.05	0	0.00	43.05	10	38,532	0.03%
2021/09/08	6	42.45	9	42.44	42.65	-3	38,393	-0.01%
2021/09/07	9	43.28	9	41.96	41.95	0	38,114	0.00%
2021/09/06	5	46.10	3	46.57	44.65	2	37,693	0.01%
2021/09/03	17	47.46	16	47.08	47.75	1	37,222	0.00%
2021/09/02	31	45.99	33	46.49	44.40	-2	35,997	-0.01%
2021/09/01	6	42.98	6	44.48	46.00	0	34,383	0.00%
2021/08/31	1	41.10	1	41.60	41.85	0	33,858	0.00%
2021/08/30	1	40.95	14	40.36	41.00	-13	33,717	-0.04%
2021/08/27	14	39.49	12	39.32	39.30	2	33,513	0.01%
2021/08/26	21	41.46	21	41.11	40.65	0	33,343	0.00%
2021/08/25	24	41.49	23	41.85	41.75	1	33,178	0.00%
2021/08/24	4	42.14	4	42.69	41.10	0	33,030	0.00%
2021/08/23	26	42.20	23	41.85	41.90	3	32,748	0.01%
2021/08/20	16	40.75	7	40.76	41.25	9	32,606	0.03%
2021/08/19	7	42.24	17	41.74	39.70	-10	32,280	-0.03%
2021/08/18	14	37.92	14	38.52	41.45	0	31,676	0.00%
2021/08/17	6	39.82	7	38.82	37.70	-1	31,272	0.00%
2021/08/16	7	39.56	11	40.20	40.85	-4	30,935	-0.01%
2021/08/13	12	41.81	0	0.00	40.15	12	30,465	0.04%
2021/08/12	5	44.31	4	44.51	44.60	1	29,937	0.00%
2021/08/11	7	45.48	41	45.64	43.70	-34	29,652	-0.11%
2021/08/10	13.7	47.42	17	47.66	47.00	-3.3	29,092	-0.01%
2021/08/09	15	47.58	12	48.35	46.75	3	28,531	0.01%
2021/08/06	25.1	51.72	11	51.45	50.30	14.1	27,954	0.05%
2021/08/05	20	51.95	7	52.34	51.60	13	27,647	0.05%
2021/08/04	15	51.53	21	52.09	52.10	-6	27,390	-0.02%
2021/08/03	9	50.60	12	51.04	50.00	-3	26,617	-0.01%
2021/08/02	29	51.35	12.6	50.84	51.20	16.4	26,334	0.06%
2021/07/30	28.2	50.03	19	49.94	49.30	9.2	25,659	0.04%
2021/07/29	13	50.20	35	49.46	48.35	-22	24,635	-0.09%
2021/07/28	11	49.29	29.5	50.36	48.35	-18.5	23,531	-0.08%
2021/07/27	5	52.40	7	53.39	53.70	-2	22,725	-0.01%
2021/07/26	17	48.45	5	48.10	48.90	12	22,499	0.05%
2021/07/23	52.5	47.74	45	46.53	45.50	7.5	21,927	0.03%
2021/07/22	21	43.16	12	44.02	45.85	9	20,763	0.04%
2021/07/21	16	40.53	40	41.27	41.70	-24	19,908	-0.12%
2021/07/20	24	38.39	22	38.66	37.95	2	19,913	0.01%
2021/07/19	12	38.28	15	38.86	37.65	-3	19,397	-0.02%
2021/07/16	27	39.08	10	38.92	38.20	17	19,134	0.09%
2021/07/15	31	36.88	14	37.54	38.10	17	18,300	0.09%
2021/07/14	2	33.80	6	33.99	35.75	-4	16,131	-0.02%
2021/07/13	2	33.40	350	34.13	32.50	-348	15,611	-2.23%	大賣/鉅額交易
2021/07/12	1	33.60	210	33.46	33.40	-209	15,289	-1.37%	大賣/鉅額交易
2021/07/09	3	34.12	1	33.60	34.00	2	14,899	0.01%
2021/07/08	1	34.05	7	34.39	34.00	-6	14,827	-0.04%
2021/07/07	196	34.78	71	34.82	35.10	125	14,547	0.86%	大買/鉅額交易
2021/07/06	25	34.13	15	34.23	34.70	10	13,853	0.07%
2021/07/05	5	29.65	77	30.73	31.90	-72	12,818	-0.56%
2021/07/02	3	29.02	105	27.90	29.00	-102	12,647	-0.81%	大賣/鉅額交易
2021/07/01	2	28.35	20.5	28.44	28.30	-18.5	12,890	-0.14%
2021/06/30	3	29.05	1	29.00	28.90	2	12,945	0.02%
2021/06/29	63	29.60	0	0.00	28.60	63	13,017	0.48%
2021/06/28	293	27.13	47	27.67	29.25	246	12,711	1.94%	大買/鉅額交易
2021/06/25	301.5	27.06	1	26.60	26.60	300.5	12,251	2.45%	大買/鉅額交易
2021/06/22	1	25.35	0	0.00	25.10	1	12,156	0.01%
2021/06/21	0	0.00	10	25.74	25.70	-10	12,131	-0.08%
2021/06/18	1	27.25	0	0.00	26.80	1	12,212	0.01%
2021/06/17	0	0.00	1	26.25	27.00	-1	12,184	-0.01%
2021/06/10	1	26.50	9	26.37	26.25	-8	12,153	-0.07%
2021/06/09	5	26.95	0	0.00	26.95	5	12,165	0.04%
2021/06/08	12	26.01	10	26.25	26.40	2	11,988	0.02%
2021/06/01	33	26.51	34	26.21	26.20	-1	11,793	-0.01%
2021/05/31	0	0.00	2	26.33	26.50	-2	11,751	-0.02%
2021/05/28	6	26.02	3	25.80	25.55	3	11,981	0.03%
2021/05/26	2	23.90	0	0.00	23.75	2	11,945	0.02%
2021/05/24	1	23.00	2	22.60	23.25	-1	12,050	-0.01%
2021/05/19	4	21.98	4	22.05	22.10	0	12,097	0.00%
2021/05/18	0	0.00	1	21.05	21.80	-1	12,151	-0.01%
2021/05/17	2	20.50	0	0.00	19.90	2	12,151	0.02%
2021/05/14	1	22.80	1	23.45	22.10	0	12,055	0.00%
2021/05/13	0	0.00	1	21.25	22.50	-1	11,986	-0.01%
2021/05/12	6	23.71	5	23.55	22.75	1	11,919	0.01%
2021/05/11	3	25.85	3	26.38	25.25	0	11,737	0.00%
2021/05/10	1	28.00	4	28.15	27.80	-3	11,608	-0.03%
2021/05/06	1	25.25	3	25.22	25.60	-2	11,383	-0.02%
2021/05/05	3	25.32	1	26.85	25.00	2	11,293	0.02%
2021/05/04	12	26.42	5	26.93	26.20	7	11,135	0.06%
2021/05/03	8	29.88	0	0.00	28.85	8	10,869	0.07%
2021/04/29	9	30.78	13	30.90	30.60	-4	10,593	-0.04%
2021/04/28	15	31.66	17	31.69	31.80	-2	10,243	-0.02%
2021/04/27	6	30.08	4	30.10	30.55	2	9,693	0.02%
2021/04/26	6	29.41	30	29.58	29.75	-24	8,976	-0.27%
2021/04/23	11	25.64	0	0.00	27.05	11	8,051	0.14%
2021/04/22	4	26.89	2	27.40	25.20	2	7,897	0.03%
2021/04/21	9	26.55	5	26.80	26.75	4	7,743	0.05%
2021/04/20	2	25.70	2	25.75	25.65	0	7,542	0.00%
2021/04/16	2	25.05	0	0.00	24.90	2	7,506	0.03%
2021/04/15	0	0.00	2	25.18	25.20	-2	7,505	-0.03%
2021/04/14	8	25.11	0	0.00	24.65	8	7,507	0.11%
2021/04/13	3	26.45	4	27.88	25.65	-1	7,429	-0.01%
2021/04/12	3	28.58	10	28.20	27.60	-7	7,244	-0.10%
2021/04/09	8	28.25	198	28.23	27.35	-190	7,006	-2.71%	大賣/鉅額交易
2021/04/08	15	26.20	4	26.29	26.10	11	6,539	0.17%
2021/04/07	13	25.38	7	25.29	26.90	6	6,411	0.09%
2021/04/06	10	24.34	11	24.50	24.55	-1	6,453	-0.02%
2021/04/01	10	23.86	1	23.90	24.40	9	6,650	0.14%
2021/03/26	2	22.60	0	0.00	22.40	2	6,809	0.03%
2021/03/23	13	23.85	1	24.10	23.70	12	7,298	0.16%
2021/03/22	94	23.72	0	0.00	23.80	94	7,206	1.30%
2021/03/19	80	23.75	0	0.00	23.75	80	7,246	1.10%
2021/03/18	17	23.85	15	23.60	23.60	2	7,317	0.03%
2021/03/16	4	23.54	10	23.90	23.60	-6	7,732	-0.08%
2021/03/15	23	23.55	10	23.55	24.20	13	7,843	0.17%
2021/03/11	0	0.00	30	22.47	22.50	-30	8,751	-0.34%
2021/03/10	0	0.00	194	22.51	22.00	-194	8,925	-2.17%	大賣/鉅額交易
2021/03/09	10	22.15	1	22.10	22.05	9	9,104	0.10%
2021/03/08	12	23.10	20	23.15	22.00	-8	9,446	-0.08%
2021/03/05	182	22.50	0	0.00	22.50	182	9,853	1.85%	大買/鉅額交易
2021/03/04	85	23.30	45	23.27	22.80	40	10,065	0.40%
2021/03/03	2	23.15	0	0.00	23.15	2	10,324	0.02%
2021/03/02	5	25.30	183	25.30	25.30	-178	10,218	-1.74%	大賣/鉅額交易
2021/02/26	0	0.00	1	23.30	23.00	-1	10,230	-0.01%
2021/02/22	1	23.65	0	0.00	23.90	1	10,788	0.01%
2021/02/19	1	23.00	0	0.00	23.10	1	10,673	0.01%
2021/02/18	1	22.75	6	22.72	22.85	-5	10,663	-0.05%
2021/02/17	6	22.23	20	21.48	22.45	-14	10,550	-0.13%
2021/02/04	0	0.00	1	21.10	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	10	20.75	21.05	-10	10,451	-0.10%
2021/02/02	89.2	20.81	82	20.75	20.60	7.2	10,454	0.07%
2021/02/01	53	20.31	25	20.36	20.05	28	10,433	0.27%
2021/01/29	13	21.30	31	21.31	20.60	-18	10,480	-0.17%
2021/01/28	53	21.63	46	21.41	21.40	7	10,481	0.07%
2021/01/27	0	0.00	8	21.60	21.85	-8	10,410	-0.08%
2021/01/25	2	21.35	0	0.00	21.50	2	10,372	0.02%
2021/01/22	44	20.97	23	20.65	21.25	21	10,346	0.20%
2021/01/21	27	20.83	37	20.68	20.85	-10	10,308	-0.10%
2021/01/20	11	21.18	1	22.20	21.00	10	10,282	0.10%
2021/01/19	0	0.00	10	21.75	22.00	-10	10,310	-0.10%
2021/01/18	31	21.36	10	21.45	21.50	21	10,283	0.20%
2021/01/15	9	22.53	30	22.40	21.90	-21	10,273	-0.20%
2021/01/14	27	22.96	0	0.00	23.25	27	10,208	0.26%
2021/01/13	5	22.10	5	22.25	22.65	0	10,221	0.00%
2021/01/12	169	21.96	60	22.93	21.75	109	10,497	1.04%	大買/鉅額交易
2021/01/11	132	22.02	102	22.28	22.80	30	10,476	0.29%	大買/大賣/
2021/01/08	5	23.10	146	23.18	22.50	-141	10,420	-1.35%	大賣/鉅額交易
2021/01/07	11	22.58	11	22.82	23.00	0	10,327	0.00%
2021/01/06	206	23.10	78	23.68	22.75	128	10,263	1.25%	大買/鉅額交易
2021/01/05	37	23.60	20	24.20	23.70	17	10,140	0.17%
2021/01/04	20	24.15	2	24.35	24.00	18	10,074	0.18%
2020/12/31	2	24.63	0	0.00	24.40	2	9,957	0.02%
2020/12/30	10	25.20	0	0.00	25.10	10	9,864	0.10%
2020/12/29	8	26.60	32	27.03	25.00	-24	9,700	-0.25%
2020/12/28	21	26.44	6	26.22	27.10	15	9,191	0.16%
2020/12/25	0	0.00	1	25.00	24.65	-1	8,791	-0.01%
2020/12/24	4	25.14	1	25.00	24.60	3	8,713	0.03%
2020/12/22	10	25.20	12.1	24.66	23.55	-2.1	8,524	-0.02%
2020/12/21	0	0.00	2	25.10	24.55	-2	8,407	-0.02%
2020/12/17	0	0.00	1	24.20	23.60	-1	8,165	-0.01%
2020/12/14	0	0.00	1	23.95	23.85	-1	7,872	-0.01%
2020/12/11	1	25.15	1	24.85	24.30	0	7,860	0.00%
2020/12/10	33	23.38	77	22.94	23.50	-44	7,593	-0.58%
2020/12/09	4	24.60	17	24.66	24.65	-13	7,409	-0.18%
2020/12/08	9	25.16	4	25.01	25.30	5	7,259	0.07%
2020/12/07	47	24.07	135.3	24.39	24.50	-88.3	6,682	-1.32%	大賣/
2020/12/03	2	20.45	0	0.00	20.30	2	6,111	0.03%
2020/12/02	7	21.46	0	0.00	21.45	7	6,069	0.12%
2020/12/01	3	21.13	4	21.43	21.40	-1	6,135	-0.02%
2020/11/30	2	20.55	0	0.00	20.20	2	5,683	0.04%
2020/11/27	20	19.78	22	19.72	19.95	-2	5,517	-0.04%
2020/11/24	20	18.85	2	18.30	18.45	18	4,843	0.37%
2020/11/23	20	18.80	0	0.00	19.00	20	4,156	0.48%
2020/11/10	0	0.00	20	17.10	16.75	-20	4,182	-0.48%
2020/11/09	10	17.60	0	0.00	17.45	10	4,150	0.24%
2020/11/05	10	17.05	10	17.25	17.05	0	4,090	0.00%
2020/11/04	10	16.85	7	16.85	17.25	3	4,071	0.07%
2020/11/02	7	16.67	0	0.00	16.35	7	4,136	0.17%
2020/10/27	0	0.00	41	17.86	17.70	-41	4,427	-0.93%
2020/10/26	7	18.72	0	0.00	18.95	7	4,387	0.16%
2020/10/23	4	18.58	0	0.00	18.90	4	4,402	0.09%
2020/10/21	11	19.50	0	0.00	19.00	11	4,391	0.25%
2020/10/20	20	20.01	1	19.95	19.85	19	4,334	0.44%
2020/10/12	0.5	17.05	0	0.00	17.15	0.5	4,845	0.01%
2020/10/07	1	17.90	1	18.25	17.50	0	5,256	0.00%
2020/09/29	0	0.00	2	15.70	15.55	-2	5,449	-0.04%
2020/09/28	0	0.00	2.5	17.29	17.05	-2.5	5,473	-0.05%
2020/09/03	10	10.25	0	0.00	10.25	10	5,135	0.19%
2020/09/02	10	10.25	0	0.00	10.15	10	5,144	0.19%
2020/08/26	20	11.15	0	0.00	10.60	20	5,289	0.38%
2020/08/24	0	0.00	0.2	10.30	10.30	-0.2	4,826	0.00%
2020/08/21	3	9.30	0	0.00	9.38	3	4,749	0.06%
2020/08/20	5	9.70	0	0.00	9.22	5	4,736	0.11%
2020/08/19	0	0.00	1	10.05	9.94	-1	4,687	-0.02%
2020/08/13	79	9.88	30	9.93	9.86	49	4,635	1.06%
2020/08/12	0.2	10.00	0	0.00	10.10	0.2	4,617	0.00%
2020/07/24	0	0.00	1	10.40	10.45	-1	4,274	-0.02%
2020/07/23	29	11.08	0	0.00	11.05	29	4,198	0.69%
2020/07/21	2	10.65	0	0.00	10.60	2	3,991	0.05%
2020/07/20	0	0.00	1	9.12	10.10	-1	3,962	-0.03%
2020/07/17	30	9.95	29	10.45	9.95	1	3,936	0.03%
2020/07/14	29	10.65	0	0.00	10.60	29	3,919	0.74%
2020/07/09	4	11.85	3	12.50	11.80	1	3,645	0.03%
2020/07/08	9	13.28	6	13.46	13.10	3	3,509	0.09%
2020/07/07	4	12.50	0	0.00	12.50	4	3,052	0.13%
2020/07/06	1	11.15	0	0.00	11.40	1	3,002	0.03%
2020/07/03	1	10.35	0	0.00	10.40	1	2,902	0.03%
2020/06/22	0	0.00	5	7.62	7.61	-5	2,067	-0.24%
2020/06/18	1	7.87	0	0.00	7.84	1	2,045	0.05%
2020/06/16	0	0.00	2	7.96	7.99	-2	2,014	-0.10%
2020/06/15	0	0.00	125	7.55	8.10	-125	1,981	-6.31%	大賣/鉅額交易
2020/06/12	75	7.13	0	0.00	7.40	75	1,893	3.96%
2020/06/11	50	7.55	0	0.00	7.50	50	1,869	2.67%
2020/06/08	0	0.00	4	8.11	8.37	-4	1,724	-0.23%
2020/06/05	0	0.00	4	8.06	8.04	-4	1,673	-0.24%
2020/06/04	4	8.15	4	8.30	8.19	0	1,633	0.00%
2020/06/03	0	0.00	2	8.00	8.25	-2	1,531	-0.13%
2020/06/02	0	0.00	76	7.50	7.50	-76	1,238	-6.14%
2020/05/15	26	6.27	0	0.00	6.22	26	1,454	1.79%
2020/05/14	50	6.65	0	0.00	6.14	50	1,430	3.50%
2020/05/12	4	6.69	0	0.00	6.73	4	1,399	0.29%
2020/05/11	6	6.70	0	0.00	6.68	6	1,390	0.43%
2020/05/07	1	6.57	0	0.00	6.55	1	1,359	0.07%
2020/05/06	5	6.73	16	6.70	6.64	-11	1,353	-0.81%
2020/05/05	11	6.71	5	6.70	6.69	6	1,340	0.45%
2020/04/24	0	0.00	6	6.12	6.10	-6	1,301	-0.46%
2020/04/17	10	6.81	0	0.00	6.53	10	1,265	0.79%
2020/04/16	6	6.19	0	0.00	6.49	6	1,214	0.49%
2020/03/17	0	0.00	4	4.63	4.64	-4	1,449	-0.28%
2019/12/05	0	0.00	30	9.70	9.69	-30	635	-4.72%
2019/12/04	0	0.00	55	9.64	9.57	-55	641	-8.58%
2019/11/26	0	0.00	10	9.12	9.37	-10	633	-1.58%
2019/11/20	0	0.00	1	9.18	9.15	-1	590	-0.17%
2019/11/18	0	0.00	1	9.14	9.10	-1	583	-0.17%
2019/11/15	1	9.24	0	0.00	9.15	1	583	0.17%
2019/10/18	60	10.05	0	0.00	10.00	60	684	8.77%
2019/10/17	25	10.00	0	0.00	10.00	25	718	3.48%
2019/10/16	0	0.00	1	10.20	10.15	-1	713	-0.14%
2019/09/09	1	10.85	0	0.00	10.85	1	848	0.12%
2019/07/25	0	0.00	3	11.75	11.80	-3	1,249	-0.24%
2019/07/24	1	11.45	0	0.00	11.60	1	1,163	0.09%
2019/07/23	0	0.00	1	11.20	11.10	-1	1,124	-0.09%
2019/07/15	3	11.50	0	0.00	11.40	3	1,077	0.28%
2019/05/23	0	0.00	1	11.20	11.05	-1	991	-0.10%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/21	0	0.00	5	10.00	10.00	-5	811	-0.62%
2019/05/20	0	0.00	2	8.98	9.13	-2	798	-0.25%
2019/05/17	7	8.86	0	0.00	8.85	7	797	0.88%
2019/05/15	0	0.00	2	9.15	9.10	-2	817	-0.24%
2019/05/14	0	0.00	8	9.05	9.14	-8	819	-0.98%
2019/05/13	0	0.00	1	9.10	9.06	-1	817	-0.12%
2019/05/03	1	9.93	0	0.00	9.93	1	785	0.13%
2019/04/17	1	10.55	0	0.00	10.60	1	731	0.14%
2019/04/12	0	0.00	8	10.00	10.00	-8	686	-1.17%
2019/03/12	0	0.00	20	11.10	10.90	-20	766	-2.61%
2019/02/22	1	11.40	0	0.00	11.40	1	666	0.15%
2019/01/23	0	0.00	2	9.26	9.27	-2	498	-0.40%
2019/01/21	0	0.00	1	9.48	9.47	-1	502	-0.20%
2018/12/20	1	10.55	10	10.55	10.40	-9	546	-1.65%
2018/12/17	10	10.25	0	0.00	10.40	10	484	2.06%
2018/12/03	1	9.38	0	0.00	9.30	1	493	0.20%
2018/11/28	0	0.00	4	9.31	9.35	-4	485	-0.82%
2018/11/27	0	0.00	2	8.88	8.87	-2	488	-0.41%
2018/11/19	2	8.66	2	8.78	8.77	0	513	0.00%
2018/11/16	0	0.00	2	8.70	8.66	-2	518	-0.39%
2018/11/01	8	8.80	0	0.00	9.00	8	670	1.19%
2018/10/24	0	0.00	1	9.22	8.81	-1	766	-0.13%
2018/10/11	1	9.74	0	0.00	9.68	1	839	0.12%
2018/09/11	2	11.55	0	0.00	11.50	2	1,170	0.17%
2018/09/10	4	11.93	2	11.95	11.60	2	1,190	0.17%
2018/09/07	2	12.25	0	0.00	12.35	2	1,221	0.16%
2018/09/06	0	0.00	4	12.48	12.55	-4	1,217	-0.33%
2018/09/03	4	12.25	0	0.00	12.20	4	1,302	0.31%
2018/08/27	0	0.00	2	12.35	12.50	-2	1,548	-0.13%
2018/08/24	2	12.15	0	0.00	12.25	2	1,629	0.12%
2018/08/16	2	12.10	2	12.45	12.50	0	2,570	0.00%
2018/08/15	2	12.20	2	12.45	12.30	0	2,602	0.00%
2018/08/14	2	12.20	2	12.45	12.55	0	2,643	0.00%
2018/08/10	4	13.33	2	12.90	12.90	2	2,604	0.08%
2018/08/06	0	0.00	2	14.00	13.85	-2	2,600	-0.08%
2018/08/03	0	0.00	1	13.70	13.80	-1	2,614	-0.04%
2018/08/02	3	14.03	2	14.30	13.90	1	2,625	0.04%
2018/08/01	0	0.00	4	13.90	14.35	-4	2,596	-0.15%
2018/07/31	2	13.25	0	0.00	13.25	2	2,561	0.08%
2018/07/30	2	13.45	0	0.00	13.30	2	2,560	0.08%
2018/07/27	2	13.60	2	13.85	13.70	0	2,554	0.00%
2018/07/26	2	13.60	0	0.00	13.60	2	2,549	0.08%
2018/07/24	0	0.00	1	13.45	13.85	-1	2,533	-0.04%
2018/07/19	2	14.10	1	14.25	13.90	1	2,515	0.04%
2018/07/18	0	0.00	6	14.13	14.05	-6	2,508	-0.24%
2018/07/17	7	14.06	4	14.15	14.00	3	2,504	0.12%
2018/07/16	4	14.59	5	14.63	14.60	-1	2,467	-0.04%
2018/07/13	0	0.00	4	12.90	13.45	-4	2,337	-0.17%
2018/07/06	3	12.00	0	0.00	12.30	3	2,349	0.13%
2018/06/27	1	13.10	1	13.40	13.15	0	2,352	0.00%
2018/06/26	1	12.70	1	12.95	13.05	0	2,357	0.00%
2018/06/20	3	13.70	1	13.75	13.60	2	2,352	0.09%
2018/06/19	3	14.62	0	0.00	14.30	3	2,312	0.13%
2018/06/15	0	0.00	2	14.43	14.80	-2	2,293	-0.09%
2018/06/14	1	14.15	0	0.00	14.15	1	2,251	0.04%
2018/06/13	1	14.10	20	14.19	14.00	-19	2,246	-0.85%
2018/06/11	20	14.15	20	14.15	14.10	0	2,217	0.00%
2018/06/08	0	0.00	6	14.80	14.60	-6	2,191	-0.27%
2018/06/07	20	14.85	0	0.00	14.80	20	2,186	0.91%
2018/06/04	0	0.00	1	14.80	14.70	-1	2,062	-0.05%
2018/05/31	1	14.85	0	0.00	14.70	1	1,961	0.05%
2018/05/30	0	0.00	13	14.97	15.35	-13	1,847	-0.70%
2018/05/29	15	14.89	4	15.68	15.70	11	1,679	0.65%
2018/05/28	0	0.00	5	13.93	14.30	-5	1,306	-0.38%
2018/05/25	10	13.35	2	12.93	13.05	8	1,166	0.69%
2018/05/23	1	12.50	0	0.00	12.30	1	1,086	0.09%
2018/05/18	0	0.00	2	11.50	11.50	-2	1,036	-0.19%
2018/05/10	1	11.60	0	0.00	11.60	1	1,137	0.09%
2018/05/08	0	0.00	1	10.75	10.85	-1	1,139	-0.09%
2018/04/27	10	10.75	0	0.00	10.75	10	1,489	0.67%
2018/04/26	1	10.95	0	0.00	10.75	1	1,575	0.06%
2018/04/23	0	0.00	1	11.30	11.15	-1	1,660	-0.06%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/10	0	0.00	1	11.75	11.80	-1	2,199	-0.05%
2018/04/03	1	11.80	0	0.00	11.95	1	2,253	0.04%
2018/03/27	0	0.00	1	12.40	12.35	-1	2,841	-0.04%
2018/03/23	1	12.50	0	0.00	12.40	1	2,838	0.04%
2018/03/19	1	12.85	0	0.00	12.95	1	2,843	0.04%
2018/03/15	1	13.00	0	0.00	13.10	1	2,871	0.03%
2018/03/14	0	0.00	1	13.20	13.00	-1	2,899	-0.03%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/12	1	12.95	0	0.00	12.80	1	2,938	0.03%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/02/27	0	0.00	2	13.65	13.45	-2	3,354	-0.06%
2018/02/21	10	13.50	0	0.00	13.60	10	3,549	0.28%
2018/02/12	1	13.30	0	0.00	13.20	1	3,570	0.03%
2018/02/09	0	0.00	1	13.30	13.35	-1	3,575	-0.03%
2018/02/08	1	13.65	0	0.00	13.65	1	3,582	0.03%
2018/02/06	4	14.05	2	14.23	13.60	2	3,657	0.05%
2018/02/05	3	14.88	0	0.00	14.95	3	3,698	0.08%
2018/01/31	2	15.38	2	15.63	15.55	0	3,861	0.00%
2018/01/30	5	15.76	0	0.00	15.70	5	3,919	0.13%
2018/01/29	0	0.00	6	15.94	16.15	-6	3,953	-0.15%
2018/01/26	3	15.72	1	15.75	15.55	2	3,923	0.05%
2018/01/24	1	15.40	0	0.00	15.45	1	4,103	0.02%
2018/01/22	2	14.80	4	15.54	15.90	-2	4,257	-0.05%
2018/01/19	2	15.30	0	0.00	15.20	2	4,505	0.04%
2018/01/18	1	15.55	0	0.00	15.55	1	4,836	0.02%
2018/01/17	1	15.70	0	0.00	15.75	1	4,940	0.02%
2018/01/16	0	0.00	3	15.85	15.95	-3	4,929	-0.06%
2018/01/15	0	0.00	2	15.45	15.40	-2	4,882	-0.04%
2018/01/10	2	15.15	1	15.20	15.15	1	5,052	0.02%
2018/01/09	1	15.35	0	0.00	15.35	1	5,136	0.02%
2018/01/08	15	15.76	10	15.65	15.50	5	5,334	0.09%
2018/01/05	0	0.00	1	16.45	16.10	-1	5,345	-0.02%
2018/01/04	1	16.15	4	16.23	16.80	-3	5,258	-0.06%
2018/01/03	2	15.43	0	0.00	15.50	2	5,045	0.04%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%