鈺創 (5351)-凱基-興隆券商分點個股進出

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
51.1
漲跌
▼0.5
漲幅
-0.97%
成交量
3,670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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/31	0.1	51.20	0	0.00	51.10	0.1	5,466	0.00%
2024/05/30	1.1	52.03	1	51.80	51.60	0.1	5,525	0.00%
2024/05/29	2	53.35	2	52.20	52.20	0	5,610	0.00%
2024/05/28	2.1	53.00	3	53.30	53.30	-0.9	5,658	-0.02%
2024/05/23	0	0.00	1	51.20	50.80	-1	6,042	-0.02%
2024/05/22	1	52.90	1	51.90	51.70	0	6,080	0.00%
2024/05/20	2	50.10	0	0.00	49.45	2	5,953	0.03%
2024/05/16	3	51.40	2	51.55	50.90	1	5,997	0.02%
2024/05/13	1	45.60	1	45.60	45.60	0	5,841	0.00%
2024/05/10	1	44.10	0	0.00	45.35	1	5,894	0.02%
2024/05/09	1	44.50	1	45.75	44.50	0	5,900	0.00%
2024/05/03	0	0.00	2	47.65	47.60	-2	5,841	-0.03%
2024/04/30	0	0.00	3	47.85	47.90	-3	5,986	-0.05%
2024/04/29	1	48.35	0	0.00	48.55	1	6,094	0.02%
2024/04/25	0	0.00	1	47.90	47.55	-1	6,268	-0.02%
2024/04/23	0	0.00	3	46.85	47.00	-3	6,497	-0.05%
2024/04/22	4	44.36	0	0.00	44.05	4	6,937	0.06%
2024/04/19	6	45.72	0	0.00	45.50	6	7,481	0.08%
2024/04/16	1	47.60	0	0.00	47.60	1	7,773	0.01%
2024/04/15	2	51.15	3	51.20	50.20	-1	7,719	-0.01%
2024/04/12	4	53.63	3	54.67	53.00	1	7,663	0.01%
2024/04/11	1	52.90	1	52.40	52.40	0	7,305	0.00%
2024/04/10	1	53.00	4	52.80	52.50	-3	7,296	-0.04%
2024/04/09	0	0.00	1	52.40	52.40	-1	7,184	-0.01%
2024/04/03	0	0.00	1	52.10	52.10	-1	7,337	-0.01%
2024/04/02	1	52.90	1	53.00	52.80	0	7,671	0.00%
2024/04/01	3	52.73	2	53.35	52.90	1	7,783	0.01%
2024/03/28	1	51.00	0	0.00	50.90	1	7,748	0.01%
2024/03/27	1	52.50	2	52.10	52.00	-1	7,800	-0.01%
2024/03/26	1	51.80	1	52.00	52.00	0	7,791	0.00%
2024/03/22	1	50.90	2	50.75	50.40	-1	7,963	-0.01%
2024/03/21	2	50.45	3	50.43	50.50	-1	8,142	-0.01%
2024/03/20	1	49.00	1	49.25	50.20	0	8,284	0.00%
2024/03/18	5	48.41	1	48.55	48.60	4	8,724	0.05%
2024/03/15	1	49.35	1	48.45	48.45	0	8,966	0.00%
2024/03/14	0	0.00	10	49.50	49.35	-10	9,565	-0.10%
2024/03/13	2	50.35	2	50.28	49.05	0	10,178	0.00%
2024/03/12	2	51.00	2	50.85	51.00	0	10,233	0.00%
2024/03/11	11	50.05	3	50.40	51.00	8	10,345	0.08%
2024/03/04	1	54.30	1	52.70	52.70	0	11,588	0.00%
2024/03/01	4	53.58	3	53.30	52.80	1	12,189	0.01%
2024/02/29	2	53.40	2	53.80	53.80	0	12,476	0.00%
2024/02/27	1	55.30	5	55.08	54.00	-4	13,345	-0.03%
2024/02/26	5	52.00	15	52.77	53.50	-10	14,202	-0.07%
2024/02/23	1	51.90	0	0.00	51.30	1	14,639	0.01%
2024/02/22	1	52.40	2	52.30	52.10	-1	15,525	-0.01%
2024/02/20	3.5	53.01	2	52.65	52.60	1.5	15,766	0.01%
2024/02/19	13.5	50.92	2	51.30	51.30	11.5	15,552	0.07%
2024/02/16	5.2	50.53	2	50.80	50.80	3.2	15,717	0.02%
2024/02/15	2.2	48.44	0	0.00	48.55	2.2	15,673	0.01%
2024/02/05	1.4	48.69	0	0.00	48.00	1.4	15,706	0.01%
2024/02/02	4	51.03	3	50.50	50.30	1	15,581	0.01%
2024/02/01	1.2	50.83	0	0.00	50.80	1.2	15,532	0.01%
2024/01/30	1	52.00	1	51.30	51.30	0	15,725	0.00%
2024/01/26	1	51.30	7	51.40	51.30	-6	15,783	-0.04%
2024/01/25	0	0.00	3	52.60	51.50	-3	15,778	-0.02%
2024/01/24	5	53.06	0	0.00	52.60	5	15,725	0.03%
2024/01/23	1	54.00	1	53.70	53.70	0	15,682	0.00%
2024/01/22	1	52.90	2	53.25	54.20	-1	15,614	-0.01%
2024/01/18	10	53.49	5	52.58	52.40	5	15,507	0.03%
2024/01/17	2	53.45	2	53.25	53.50	0	15,608	0.00%
2024/01/16	7	54.10	4	55.83	54.30	3	15,416	0.02%
2024/01/15	5	55.94	7	55.94	57.20	-2	14,896	-0.01%
2024/01/12	0	0.00	5	52.84	52.90	-5	14,331	-0.03%
2024/01/11	0	0.00	2	53.80	53.20	-2	14,254	-0.01%
2024/01/10	1	51.40	2	52.00	52.00	-1	14,077	-0.01%
2024/01/09	3	51.33	0	0.00	51.20	3	14,025	0.02%
2024/01/08	0	0.00	0	52.60	51.60	0	13,983	0.00%
2024/01/05	1	51.00	1	51.70	51.70	0	13,948	0.00%
2024/01/04	1	51.50	1	50.60	50.60	0	13,983	0.00%
2024/01/03	3	51.77	3	51.40	51.20	0	14,039	0.00%
2024/01/02	2	53.35	2	52.50	52.50	0	14,051	0.00%
2023/12/29	0	0.00	4	53.92	54.00	-4	13,970	-0.03%
2023/12/28	8	53.71	4	53.90	53.80	4	13,852	0.03%
2023/12/27	2	52.50	1	53.00	53.20	1	13,525	0.01%
2023/12/26	2	51.55	3	51.83	51.60	-1	13,390	-0.01%
2023/12/25	1	51.50	1	50.80	50.80	0	13,279	0.00%
2023/12/22	3	51.80	3	51.10	51.10	0	13,230	0.00%
2023/12/20	3	51.53	6	51.15	51.00	-3	13,115	-0.02%
2023/12/19	7	52.31	8	51.00	51.00	-1	13,050	-0.01%
2023/12/18	3	52.37	5	53.46	53.50	-2	12,753	-0.02%
2023/12/15	11	52.74	8	53.03	52.50	3	12,512	0.02%
2023/12/14	6	54.25	8	54.63	53.20	-2	12,311	-0.02%
2023/12/13	7	53.51	1	53.60	53.60	6	11,917	0.05%
2023/12/12	5	54.46	2	53.30	53.30	3	11,899	0.03%
2023/12/11	15	54.71	10	54.07	53.90	5	11,702	0.04%
2023/12/08	4	53.05	20	53.82	53.80	-16	11,084	-0.14%
2023/12/07	4.1	50.55	1	49.80	49.80	3.1	10,438	0.03%
2023/12/06	3	50.50	4	50.85	51.00	-1	10,354	-0.01%
2023/12/05	6	50.63	3	50.00	50.00	3	10,287	0.03%
2023/12/04	5	51.88	4	51.98	51.10	1	10,257	0.01%
2023/12/01	7	53.31	6	53.77	52.80	1	10,127	0.01%
2023/11/30	13	53.64	3	53.13	53.10	10	9,951	0.10%
2023/11/29	6	52.10	2	53.35	53.80	4	9,716	0.04%
2023/11/28	7	51.30	8	52.53	52.60	-1	9,245	-0.01%
2023/11/27	9	51.69	6	50.53	50.40	3	8,622	0.03%
2023/11/24	27	54.87	8	54.33	53.50	19	8,249	0.23%
2023/11/22	1	49.10	5.3	50.05	50.20	-4.3	5,951	-0.07%
2023/11/21	5.1	49.85	33	49.28	48.20	-27.9	5,352	-0.52%
2023/11/20	0	0.00	6.1	45.74	47.95	-6.1	4,382	-0.14%
2023/11/17	3.1	43.60	0	0.00	43.60	3.1	4,030	0.08%
2023/11/15	0.1	45.20	0	0.00	43.95	0.1	3,944	0.00%
2023/11/14	2	43.88	2	44.00	43.95	0	3,733	0.00%
2023/11/13	0	0.00	2	44.00	44.00	-2	3,665	-0.05%
2023/11/09	2	43.05	2	42.60	42.60	0	3,570	0.00%
2023/11/08	1	42.80	0	0.00	42.90	1	3,588	0.03%
2023/11/07	2	44.30	0	0.00	43.95	2	3,510	0.06%
2023/10/26	2	42.78	2	41.80	41.80	0	3,250	0.00%
2023/10/17	1	42.90	1	42.30	42.30	0	3,517	0.00%
2023/10/16	1	43.10	1	42.10	42.10	0	3,665	0.00%
2023/10/11	3	42.77	3	42.50	42.05	0	3,735	0.00%
2023/10/06	1	42.85	0	42.75	43.45	1	3,671	0.03%
2023/10/04	3	42.25	3	42.05	41.55	0	3,606	0.00%
2023/09/21	1	42.40	0	0.00	41.90	1	3,526	0.03%
2023/09/14	0	0.00	1	43.40	43.25	-1	3,515	-0.03%
2023/09/08	0	0.00	1	42.75	42.35	-1	3,684	-0.03%
2023/09/07	2	43.90	5	43.89	44.10	-3	3,710	-0.08%
2023/09/06	4	43.65	2	43.58	43.50	2	3,614	0.06%
2023/09/05	0	0.00	1	44.00	43.40	-1	3,523	-0.03%
2023/09/04	0	0.00	2	42.58	42.40	-2	3,340	-0.06%
2023/08/31	3.6	42.16	3	42.38	41.35	0.6	3,266	0.02%
2023/08/30	4	40.53	2	40.70	40.70	2	3,207	0.06%
2023/08/23	5	39.00	0	0.00	38.95	5	3,612	0.14%
2023/08/22	6	39.43	0	0.00	38.90	6	3,634	0.17%
2023/08/17	0	0.00	2	39.75	40.20	-2	3,728	-0.05%
2023/08/11	2	40.15	0	0.00	40.25	2	3,911	0.05%
2023/08/01	0	0.00	1	42.55	42.25	-1	3,964	-0.03%
2023/07/31	5	43.60	0.4	42.90	42.65	4.6	3,998	0.11%
2023/07/28	2	44.00	7	44.07	44.00	-5	3,989	-0.13%
2023/07/27	5	45.22	17	45.71	45.00	-12	3,924	-0.31%
2023/07/26	1	44.05	1	44.10	43.70	0	3,610	0.00%
2023/07/25	0	0.00	1	43.75	42.60	-1	3,529	-0.03%
2023/07/20	3	43.50	0	0.00	43.35	3	3,532	0.08%
2023/07/19	6	43.57	1	43.35	43.20	5	3,479	0.14%
2023/07/18	0	0.00	2	41.80	41.50	-2	3,366	-0.06%
2023/07/17	1	42.50	1	42.15	42.10	0	3,377	0.00%
2023/07/13	2	40.90	0.1	40.30	40.60	1.9	3,311	0.06%
2023/07/12	0	0.00	0	40.50	40.10	0	3,328	0.00%
2023/07/10	0	0.00	1	40.80	40.60	-1	3,564	-0.03%
2023/07/04	5	42.00	0	0.00	41.90	5	4,106	0.12%
2023/07/03	0	0.00	17	42.55	42.25	-17	4,136	-0.41%
2023/06/28	1	42.15	0	0.00	41.70	1	4,534	0.02%
2023/06/27	1	42.35	0	0.00	41.65	1	4,594	0.02%
2023/06/20	0	0.00	23	44.48	44.55	-23	5,025	-0.46%
2023/06/16	10	45.96	0	0.00	45.60	10	5,065	0.20%
2023/06/14	4	45.68	4	45.54	45.45	0	4,990	0.00%
2023/06/08	5	43.50	0	0.00	43.20	5	4,968	0.10%
2023/06/02	4	44.10	5	44.51	43.75	-1	5,230	-0.02%
2023/06/01	0	0.00	3	44.60	44.15	-3	5,248	-0.06%
2023/05/31	6	45.68	2	46.00	45.30	4	5,333	0.07%
2023/05/30	2	44.00	0	0.00	43.90	2	5,180	0.04%
2023/05/29	0	0.00	3.3	44.21	44.30	-3.3	5,156	-0.06%
2023/05/23	3	43.15	0	0.00	43.15	3	5,274	0.06%
2023/05/17	1	42.25	1	42.90	42.70	0	5,412	0.00%
2023/05/05	0	0.00	2	41.20	40.55	-2	6,488	-0.03%
2023/05/04	0	0.00	3	41.15	41.00	-3	6,814	-0.04%
2023/04/26	0	0.00	1	40.30	41.40	-1	7,073	-0.01%
2023/04/25	0	0.00	0.5	42.15	41.55	-0.5	7,110	-0.01%
2023/04/24	2	43.93	0	0.00	43.55	2	7,090	0.03%
2023/04/19	2	46.25	0	0.00	46.25	2	7,245	0.03%
2023/04/18	0	0.00	1	46.90	46.25	-1	7,313	-0.01%
2023/04/17	1	46.65	0	0.00	46.55	1	7,442	0.01%
2023/04/13	2	48.70	0	0.00	47.15	2	7,464	0.03%
2023/04/12	1	48.70	2	49.33	49.45	-1	7,295	-0.01%
2023/04/11	10	48.19	14	48.49	48.40	-4	7,151	-0.06%
2023/04/07	2	47.93	2	47.38	47.25	0	7,124	0.00%
2023/04/06	1	47.05	2	47.03	47.05	-1	7,073	-0.01%
2023/03/30	3	46.68	2	46.80	46.60	1	6,883	0.01%
2023/03/28	0	0.00	1	45.75	45.00	-1	6,792	-0.02%
2023/03/24	2.5	47.67	2	47.95	47.55	0.5	6,749	0.01%
2023/03/23	2	46.85	0	0.00	47.25	2	6,585	0.03%
2023/03/21	0	0.00	10	44.00	44.50	-10	6,379	-0.16%
2023/03/20	10	43.75	0	0.00	43.75	10	6,379	0.16%
2023/03/13	0	0.00	6	44.30	44.80	-6	6,666	-0.09%
2023/03/10	1	45.50	3	45.50	45.50	-2	6,818	-0.03%
2023/03/09	2	48.15	5	48.45	47.50	-3	7,277	-0.04%
2023/03/08	2	48.28	1	48.65	48.35	1	7,514	0.01%
2023/03/07	0	0.00	7.6	48.33	48.35	-7.6	7,530	-0.10%
2023/03/06	4	48.30	6	48.34	48.10	-2	7,537	-0.03%
2023/03/03	4	48.08	3	47.92	48.05	1	7,607	0.01%
2023/03/02	12	47.20	12	47.36	47.15	0	7,653	0.00%
2023/03/01	1	46.75	1	46.70	46.95	0	7,783	0.00%
2023/02/24	1	47.80	1	46.80	47.20	0	8,332	0.00%
2023/02/23	1	47.80	0	0.00	48.00	1	8,294	0.01%
2023/02/20	5	48.04	5	47.93	47.80	0	8,852	0.00%
2023/02/14	1	47.30	2	46.58	46.40	-1	9,329	-0.01%
2023/02/13	0	0.00	2	45.80	45.65	-2	9,510	-0.02%
2023/02/10	1	46.60	1	46.50	46.25	0	10,012	0.00%
2023/02/09	1	47.40	10	47.30	47.40	-9	10,143	-0.09%
2023/02/08	3.9	48.77	3	48.80	48.25	0.9	10,137	0.01%
2023/02/07	2	47.85	2	48.08	48.05	0	10,081	0.00%
2023/02/06	4	47.21	3	48.00	48.00	1	10,100	0.01%
2023/02/03	11	48.11	10	48.50	48.00	1	10,088	0.01%
2023/02/02	8	46.86	12	46.69	46.95	-4	9,773	-0.04%
2023/02/01	3	44.78	1	44.40	44.85	2	9,861	0.02%
2023/01/31	1	44.05	7	44.04	45.10	-6	10,004	-0.06%
2023/01/30	11	43.65	2	43.70	43.55	9	9,899	0.09%
2023/01/16	0	0.00	1	42.05	41.60	-1	9,901	-0.01%
2023/01/13	2	42.78	13	42.50	42.15	-11	9,912	-0.11%
2023/01/11	2	43.33	2	43.40	43.40	0	9,875	0.00%
2023/01/10	3	43.63	13	43.87	43.20	-10	9,870	-0.10%
2023/01/09	12	43.50	12	43.87	43.10	0	9,794	0.00%
2023/01/06	7	42.96	5	42.90	42.75	2	9,753	0.02%
2023/01/05	7	42.28	6	42.51	42.80	1	9,746	0.01%
2023/01/04	0	0.00	1	42.10	41.95	-1	9,646	-0.01%
2023/01/03	2	39.83	2	40.70	40.85	0	9,627	0.00%
2022/12/30	1	39.75	1	40.25	39.50	0	9,640	0.00%
2022/12/29	1	40.60	3	40.05	40.05	-2	9,685	-0.02%
2022/12/28	6	41.83	3	41.05	41.05	3	9,763	0.03%
2022/12/27	11	41.62	1	41.10	41.10	10	9,651	0.10%
2022/12/13	2	42.13	3	41.20	41.20	-1	9,820	-0.01%
2022/12/09	2	43.70	2	44.50	42.70	0	9,860	0.00%
2022/12/08	2	43.30	0.2	43.25	43.55	1.8	9,829	0.02%
2022/12/07	3	42.90	0.2	42.85	42.80	2.8	9,854	0.03%
2022/12/06	0	0.00	6	45.34	44.75	-6	9,804	-0.06%
2022/12/05	1	47.10	1	46.50	46.50	0	9,717	0.00%
2022/12/01	15	46.78	10	45.91	45.20	5	9,427	0.05%
2022/11/30	12	44.35	12	44.56	45.30	0	8,980	0.00%
2022/11/29	3	43.38	0	0.00	43.55	3	8,727	0.03%
2022/11/28	1	43.10	2	42.90	42.70	-1	8,702	-0.01%
2022/11/25	3	43.18	1	43.05	42.90	2	8,669	0.02%
2022/11/24	0	0.00	3	42.30	43.90	-3	8,568	-0.04%
2022/11/23	3	42.08	3	41.98	42.25	0	8,440	0.00%
2022/11/22	18	42.84	1	44.35	41.65	17	8,306	0.20%
2022/11/18	4	41.21	5	41.48	40.60	-1	7,794	-0.01%
2022/11/17	5	40.59	5	40.42	40.40	0	7,570	0.00%
2022/11/16	3	39.18	7	40.23	40.60	-4	7,472	-0.05%
2022/11/15	0	0.00	12	38.82	39.15	-12	7,217	-0.17%
2022/11/14	2	39.73	1	39.45	39.45	1	7,152	0.01%
2022/11/11	14	40.18	16	40.03	38.95	-2	7,086	-0.03%
2022/11/10	1	38.40	0	0.00	38.90	1	6,848	0.01%
2022/11/09	14	38.50	6	38.83	38.80	8	6,755	0.12%
2022/11/08	1	39.45	4	38.99	37.55	-3	6,709	-0.04%
2022/11/07	0	0.00	6	36.79	38.25	-6	6,292	-0.10%
2022/11/04	4	34.94	4	34.86	34.80	0	6,173	0.00%
2022/11/03	3	34.35	1	35.05	34.85	2	6,121	0.03%
2022/11/02	2	35.00	0	0.00	34.75	2	6,078	0.03%
2022/11/01	0	0.00	1	34.90	34.50	-1	6,018	-0.02%
2022/10/31	5	34.87	9.2	34.88	34.80	-4.2	5,902	-0.07%
2022/10/28	14	33.94	9	33.46	33.95	5	5,566	0.09%
2022/10/27	11	32.42	2	32.50	32.40	9	5,176	0.17%
2022/10/26	1	30.60	0	0.00	30.40	1	4,961	0.02%
2022/10/24	0	0.00	2	31.93	31.85	-2	4,995	-0.04%
2022/10/20	1	31.65	0	0.00	31.70	1	5,051	0.02%
2022/10/14	1	31.15	1	31.70	31.70	0	5,412	0.00%
2022/10/13	2	30.00	0	0.00	29.25	2	5,512	0.04%
2022/10/11	2	32.50	2	31.70	31.60	0	5,475	0.00%
2022/10/06	2	35.28	2	35.20	35.20	0	5,629	0.00%
2022/10/05	1	36.65	5	35.30	34.95	-4	5,636	-0.07%
2022/10/04	7	36.05	0	0.00	35.65	7	5,617	0.12%
2022/09/29	0	33.40	0	0.00	33.10	0	5,738	0.00%
2022/09/26	2	35.65	2	35.48	34.50	0	6,078	0.00%
2022/09/19	2	38.60	4	38.63	38.80	-2	6,824	-0.03%
2022/09/16	1	40.00	0	0.00	39.65	1	7,069	0.01%
2022/09/14	1	41.20	0	0.00	41.40	1	7,206	0.01%
2022/09/07	2	47.00	0	0.00	46.60	2	7,553	0.03%
2022/09/06	3	48.00	2	49.95	47.35	1	7,572	0.01%
2022/09/05	2	50.50	2	51.90	50.00	0	7,599	0.00%
2022/09/02	2	53.10	2	52.80	53.10	0	7,636	0.00%
2022/09/01	1	52.50	0	0.00	52.10	1	7,613	0.01%
2022/08/30	0	0.00	1	51.70	51.90	-1	7,728	-0.01%
2022/08/29	1	50.10	1	49.80	50.00	0	7,732	0.00%
2022/08/26	1	52.60	0	0.00	52.20	1	7,805	0.01%
2022/08/25	1	52.80	2	52.10	52.00	-1	8,220	-0.01%
2022/08/24	1	51.70	1	51.30	51.20	0	8,305	0.00%
2022/08/19	0	0.00	2	52.50	51.50	-2	8,818	-0.02%
2022/08/18	1	50.50	6	51.35	51.70	-5	8,915	-0.06%
2022/08/16	1.2	51.53	1	51.40	51.50	0.2	9,326	0.00%
2022/08/15	5	51.48	5	51.16	52.10	0	9,447	0.00%
2022/08/12	5	48.21	0	0.00	49.40	5	9,588	0.05%
2022/08/08	2	48.55	0	0.00	48.45	2	11,091	0.02%
2022/08/05	0	0.00	1	48.30	48.30	-1	11,205	-0.01%
2022/08/04	1	46.15	0	0.00	47.65	1	11,322	0.01%
2022/07/29	0	0.00	1	51.30	51.30	-1	11,832	-0.01%
2022/07/28	2	51.25	4	51.30	50.50	-2	12,076	-0.02%
2022/07/27	3	51.57	12	51.05	51.80	-9	12,067	-0.07%
2022/07/26	3	52.30	16	50.63	50.60	-13	12,082	-0.11%
2022/07/25	3	53.73	1	53.00	53.10	2	12,159	0.02%
2022/07/22	0	0.00	4	53.90	53.50	-4	12,203	-0.03%
2022/07/21	2	54.50	3	54.33	54.60	-1	12,211	-0.01%
2022/07/20	3	53.27	0	0.00	52.80	3	12,141	0.02%
2022/07/15	10	50.10	0	0.00	50.90	10	12,369	0.08%
2022/07/14	2	51.10	1	49.85	49.85	1	12,392	0.01%
2022/07/13	0	0.00	2	47.30	47.30	-2	12,370	-0.02%
2022/07/11	0	0.00	2	49.55	49.55	-2	12,595	-0.02%
2022/07/08	2	51.50	2	50.95	50.20	0	12,660	0.00%
2022/07/07	0	0.00	2	48.50	49.85	-2	12,593	-0.02%
2022/07/06	2	50.50	3	48.18	47.05	-1	12,540	-0.01%
2022/07/05	2	48.93	1	50.30	49.85	1	12,587	0.01%
2022/07/04	2	50.10	0	0.00	48.70	2	12,456	0.02%
2022/07/01	1	49.50	1	50.40	49.50	0	12,473	0.00%
2022/06/30	1	56.10	0	0.00	55.00	1	12,261	0.01%
2022/06/29	0	0.00	1	57.60	57.90	-1	12,205	-0.01%
2022/06/28	3	61.17	2	59.70	59.30	1	12,197	0.01%
2022/06/27	15	62.57	13	61.71	61.60	2	12,393	0.02%
2022/06/24	2	58.50	0	0.00	59.30	2	12,246	0.02%
2022/06/23	1	55.50	2	56.30	55.80	-1	12,032	-0.01%
2022/06/21	0	0.00	1	59.70	59.70	-1	12,337	-0.01%
2022/06/20	7	62.16	0	0.00	57.80	7	12,706	0.06%
2022/06/17	4	61.93	0	0.00	62.90	4	12,700	0.03%
2022/06/16	6	63.28	0	0.00	62.00	6	12,794	0.05%
2022/06/15	1	64.50	1	64.60	63.90	0	12,834	0.00%
2022/06/14	0	0.00	1	64.40	64.60	-1	13,111	-0.01%
2022/06/09	0	0.00	1	68.40	68.40	-1	13,263	-0.01%
2022/06/08	2	69.65	5	69.28	69.10	-3	13,355	-0.02%
2022/06/07	3	68.60	0	0.00	68.40	3	13,423	0.02%
2022/06/06	3	69.47	0	0.00	68.90	3	13,620	0.02%
2022/06/02	2	71.70	5	71.34	70.40	-3	13,962	-0.02%
2022/06/01	1	69.60	3	69.70	69.30	-2	13,802	-0.01%
2022/05/31	2	69.30	3	69.30	68.90	-1	14,118	-0.01%
2022/05/30	2	69.40	0	0.00	68.60	2	14,668	0.01%
2022/05/27	0	0.00	1	68.50	68.30	-1	14,961	-0.01%
2022/05/26	2	67.05	1	66.60	66.60	1	14,941	0.01%
2022/05/25	3	66.70	5	68.20	67.80	-2	15,077	-0.01%
2022/05/24	1	66.10	0	0.00	65.80	1	15,192	0.01%
2022/05/23	0	0.00	2	68.00	68.00	-2	15,277	-0.01%
2022/05/20	28	68.22	33	68.57	68.10	-5	15,435	-0.03%
2022/05/19	4	68.30	4	69.12	70.00	0	15,942	0.00%
2022/05/18	3	68.90	1	67.20	67.20	2	16,525	0.01%
2022/05/17	3	65.10	2	66.05	68.30	1	16,955	0.01%
2022/05/16	1	62.80	1	63.80	62.10	0	16,809	0.00%
2022/05/13	2	61.75	4	61.90	61.90	-2	16,839	-0.01%
2022/05/12	1	60.30	1	59.40	59.00	0	16,891	0.00%
2022/05/11	1	61.30	2	60.75	59.90	-1	17,012	-0.01%
2022/05/10	2	61.85	1	62.00	62.00	1	17,418	0.01%
2022/05/09	1	65.00	2	64.50	62.70	-1	17,530	-0.01%
2022/05/06	2	66.30	30	65.07	66.80	-28	17,569	-0.16%
2022/05/05	60	66.88	29	67.16	67.90	31	17,534	0.18%
2022/05/04	1	63.20	2	63.40	63.00	-1	17,352	-0.01%
2022/04/29	1	62.30	2	63.25	61.80	-1	17,637	-0.01%
2022/04/28	7	60.54	2	60.50	60.60	5	17,631	0.03%
2022/04/27	7	59.51	8	59.59	60.70	-1	17,644	-0.01%
2022/04/26	4	64.00	3	63.27	62.00	1	17,537	0.01%
2022/04/25	4	64.10	2	64.35	64.10	2	17,601	0.01%
2022/04/22	4	67.95	9	67.92	67.20	-5	17,733	-0.03%
2022/04/21	20	70.00	1	67.80	70.00	19	17,835	0.11%
2022/04/20	5	65.16	22	65.04	66.10	-17	17,915	-0.09%
2022/04/19	6	66.02	3	65.80	64.40	3	18,028	0.02%
2022/04/18	2	64.70	2	64.40	66.00	0	18,329	0.00%
2022/04/15	1	66.70	8	66.69	65.50	-7	18,381	-0.04%
2022/04/14	12	70.94	10	70.23	70.30	2	18,490	0.01%
2022/04/13	4	72.43	5	72.18	72.00	-1	18,664	-0.01%
2022/04/12	3	70.40	1	71.30	71.10	2	18,955	0.01%
2022/04/11	5	72.56	4	72.18	70.60	1	19,130	0.01%
2022/04/08	3	75.40	1	75.60	74.90	2	19,137	0.01%
2022/04/07	4	76.90	40	76.39	74.60	-36	19,217	-0.19%
2022/04/06	0	0.00	1	80.00	79.50	-1	19,293	-0.01%
2022/03/30	7	84.29	4	83.35	83.00	3	20,213	0.01%
2022/03/29	0	0.00	1	83.70	83.50	-1	20,437	0.00%
2022/03/28	12	81.50	12	80.21	81.60	0	21,423	0.00%
2022/03/25	3	83.53	0	0.00	80.90	3	22,329	0.01%
2022/03/24	13	83.73	6	83.13	84.00	7	23,498	0.03%
2022/03/23	5	82.62	8	83.18	83.00	-3	24,950	-0.01%
2022/03/22	13	79.02	7	79.34	80.30	6	26,654	0.02%
2022/03/21	20	79.25	10	79.16	79.40	10	28,217	0.04%
2022/03/18	14	78.44	3	78.90	78.90	11	28,579	0.04%
2022/03/17	3	77.47	6	77.45	78.80	-3	28,921	-0.01%
2022/03/16	12	74.53	16	74.36	73.70	-4	29,336	-0.01%
2022/03/15	5.1	74.45	2	73.40	73.40	3.1	31,129	0.01%
2022/03/14	1	77.20	2	77.65	77.70	-1	31,368	0.00%
2022/03/11	9	78.53	9	77.44	77.60	0	31,698	0.00%
2022/03/10	0	0.00	2	79.60	78.60	-2	31,936	-0.01%
2022/03/09	6	76.05	4	76.65	76.50	2	32,439	0.01%
2022/03/08	14	77.20	12	75.13	74.00	2	32,770	0.01%
2022/03/07	26	81.14	23	79.64	79.40	3	32,888	0.01%
2022/03/04	13	86.88	16	86.02	85.10	-3	33,745	-0.01%
2022/03/03	7	87.76	5	87.02	85.90	2	33,963	0.01%
2022/03/02	8	84.49	8	84.99	85.40	0	33,910	0.00%
2022/03/01	7	80.47	10	81.74	82.20	-3	34,540	-0.01%
2022/02/25	8	79.70	11	79.81	78.80	-3	35,296	-0.01%
2022/02/24	4	79.70	2	78.65	77.60	2	35,937	0.01%
2022/02/23	25	82.73	24	82.21	83.10	1	35,821	0.00%
2022/02/22	24	81.67	22	83.00	80.80	2	35,758	0.01%
2022/02/21	27	89.81	62	87.77	85.00	-35	35,579	-0.10%
2022/02/18	36	84.91	5	86.32	87.90	31	34,946	0.09%
2022/02/17	32	84.54	34	83.66	84.40	-2	34,383	-0.01%
2022/02/16	2	79.65	7	80.53	81.90	-5	33,448	-0.01%
2022/02/15	26	76.82	23	75.21	74.50	3	33,416	0.01%
2022/02/14	8	78.73	7	76.50	76.50	1	33,624	0.00%
2022/02/11	6	81.47	3	81.30	80.80	3	33,718	0.01%
2022/02/10	44	81.04	42	81.28	81.60	2	33,827	0.01%
2022/02/09	2	78.20	0	0.00	77.80	2	33,619	0.01%
2022/02/08	14	74.70	15	75.14	76.00	-1	33,705	0.00%
2022/02/07	2	70.10	2	71.10	73.00	0	36,036	0.00%
2022/01/24	0	0.00	1	71.10	73.90	-1	39,393	0.00%
2022/01/21	2.1	74.26	1	76.20	74.30	1.1	40,412	0.00%
2022/01/20	2	79.55	1	78.40	78.10	1	41,216	0.00%
2022/01/19	0	0.00	1	77.40	78.80	-1	42,442	0.00%
2022/01/18	0	0.00	1	80.20	78.50	-1	44,432	0.00%
2022/01/17	0	0.00	3	79.53	79.50	-3	45,506	-0.01%
2022/01/14	0.1	75.90	5	75.10	76.90	-4.9	46,498	-0.01%
2022/01/13	1.1	77.19	0	0.00	76.70	1.1	48,107	0.00%
2022/01/12	0	0.00	1	79.00	78.30	-1	48,652	0.00%
2022/01/11	15.1	79.67	9	78.74	77.50	6.1	48,746	0.01%
2022/01/10	4.1	81.51	4	81.90	81.30	0.1	48,443	0.00%
2022/01/07	22	83.89	17	82.32	81.30	5	48,328	0.01%
2022/01/06	2	85.30	8	84.21	86.00	-6	48,177	-0.01%
2022/01/05	5	85.28	3	87.03	84.40	2	48,157	0.00%
2022/01/04	12	90.48	9	91.13	88.10	3	48,013	0.01%
2022/01/03	0	0.00	2	91.60	91.90	-2	48,235	0.00%
2021/12/30	5	90.96	1	90.70	90.40	4	48,191	0.01%
2021/12/29	3	91.23	13	90.83	91.50	-10	48,315	-0.02%
2021/12/28	5	91.60	6	92.02	90.60	-1	48,344	0.00%
2021/12/27	11	92.17	13	92.16	92.10	-2	48,372	0.00%
2021/12/24	12	93.48	9	94.21	92.40	3	48,445	0.01%
2021/12/23	7	93.56	5	93.40	93.20	2	48,136	0.00%
2021/12/22	53	96.04	57	95.64	93.20	-4	47,821	-0.01%
2021/12/21	18	94.66	21	95.57	94.50	-3	46,950	-0.01%
2021/12/20	43	94.34	42	94.72	92.20	1	46,584	0.00%
2021/12/17	42	94.84	32	94.70	91.90	10	45,674	0.02%
2021/12/16	91	95.11	207	96.09	99.90	-116	44,484	-0.26%	大賣/鉅額交易
2021/12/15	42	87.99	67	89.18	90.90	-25	42,683	-0.06%
2021/12/14	5	82.52	8	82.85	83.30	-3	41,401	-0.01%
2021/12/13	9.1	83.14	7	83.34	82.20	2.1	41,340	0.01%
2021/12/10	114	88.53	9	88.06	85.10	105	40,959	0.26%	大買/鉅額交易
2021/12/09	275	88.86	285	89.31	87.90	-10	40,319	-0.02%	大買/大賣/
2021/12/08	31	86.71	37	85.90	84.50	-6	38,530	-0.02%
2021/12/07	9	86.04	6	87.43	85.00	3	38,521	0.01%
2021/12/06	2	85.45	0	0.00	86.30	2	38,274	0.01%
2021/12/03	0	0.00	5.5	87.07	87.60	-5.5	38,237	-0.01%
2021/12/02	10	86.39	8	87.63	84.20	2	38,006	0.01%
2021/12/01	10	87.91	57	89.69	90.00	-47	37,940	-0.12%
2021/11/30	72	88.87	18	90.36	87.30	54	38,752	0.14%
2021/11/29	160.5	81.77	159.2	84.75	85.50	1.3	39,393	0.00%	大買/大賣/
2021/11/26	16.1	84.74	26	85.15	83.60	-9.9	39,293	-0.03%
2021/11/25	40.2	90.72	29	90.71	86.60	11.2	38,770	0.03%
2021/11/24	21.1	89.43	21	88.14	87.50	0.1	37,925	0.00%
2021/11/23	28.2	92.63	7	93.86	90.90	21.2	37,256	0.06%
2021/11/22	1	98.20	19	101.21	101.00	-18	36,538	-0.05%
2021/11/19	7	93.04	6	94.20	97.80	1	36,553	0.00%
2021/11/18	4	93.13	0	0.00	91.50	4	36,690	0.01%
2021/11/16	1	90.00	13	87.68	90.00	-12	36,964	-0.03%
2021/11/15	19	81.08	0	0.00	82.00	19	37,188	0.05%
2021/11/12	17	78.66	2	79.65	81.50	15	37,436	0.04%
2021/11/11	20	76.32	5	76.18	76.20	15	37,598	0.04%
2021/11/10	1	83.50	1	82.50	82.50	0	37,702	0.00%
2021/11/09	6	81.60	0	0.00	80.50	6	37,964	0.02%
2021/11/08	4	78.05	3	80.10	82.50	1	37,930	0.00%
2021/11/05	23	73.03	3	72.70	75.80	20	38,188	0.05%
2021/11/04	27	78.23	18	77.89	75.00	9	38,440	0.02%
2021/11/03	45	73.48	45	70.42	77.80	0	36,561	0.00%
2021/11/02	14	70.46	21	70.41	71.80	-7	34,760	-0.02%
2021/11/01	0	0.00	4.1	65.30	65.30	-4.1	33,725	-0.01%
2021/10/29	38	57.36	62.1	59.08	59.40	-24.1	34,515	-0.07%
2021/10/28	15	54.78	11	55.24	54.00	4	33,702	0.01%
2021/10/27	22	54.24	17	54.64	54.80	5	33,550	0.01%
2021/10/26	11	53.87	13	55.95	53.30	-2	33,331	-0.01%
2021/10/25	6	52.43	12	52.40	51.90	-6	32,523	-0.02%
2021/10/22	8	50.08	25	50.44	49.25	-17	32,386	-0.05%
2021/10/21	126	48.94	133	49.78	50.10	-7	31,665	-0.02%	大買/大賣/
2021/10/20	10	44.30	9	47.29	47.80	1	30,731	0.00%
2021/10/19	14	44.21	1	43.75	43.70	13	31,667	0.04%
2021/10/15	5	42.10	0	0.00	41.70	5	33,757	0.01%
2021/10/14	0	0.00	5	41.60	40.90	-5	34,392	-0.01%
2021/10/13	10	43.20	10	43.88	41.25	0	34,686	0.00%
2021/10/12	2	44.35	2	44.33	44.35	0	35,497	0.00%
2021/10/08	35	44.97	3	44.32	44.00	32	37,557	0.09%
2021/10/06	0	0.00	30	40.44	40.10	-30	37,892	-0.08%
2021/10/05	6	39.16	6	38.73	41.40	0	38,082	0.00%
2021/10/04	2.1	41.14	2	41.00	39.00	0.1	38,070	0.00%
2021/10/01	3	44.13	4	43.26	42.50	-1	38,249	0.00%
2021/09/29	4	44.81	9	44.09	43.90	-5	40,389	-0.01%
2021/09/28	3	46.67	0	0.00	45.95	3	40,608	0.01%
2021/09/27	2	48.03	6	47.88	47.50	-4	40,485	-0.01%
2021/09/24	20	46.28	27	45.99	47.40	-7	40,029	-0.02%
2021/09/23	16	47.20	11	46.96	45.30	5	39,699	0.01%
2021/09/22	33	44.51	6	45.18	45.00	27	39,650	0.07%
2021/09/17	1	45.35	3	44.80	44.60	-2	39,727	-0.01%
2021/09/16	40	43.64	54	43.85	43.70	-14	39,486	-0.04%
2021/09/13	1	43.55	1	44.15	43.75	0	38,950	0.00%
2021/09/10	3	44.53	3	44.17	44.40	0	38,865	0.00%
2021/09/08	8	42.55	4	42.88	42.65	4	38,393	0.01%
2021/09/07	0	0.00	2	41.75	41.95	-2	38,114	-0.01%
2021/09/06	6	46.33	9	46.81	44.65	-3	37,693	-0.01%
2021/09/03	11	47.82	10	47.76	47.75	1	37,222	0.00%
2021/09/02	64	46.30	48	45.96	44.40	16	35,997	0.04%
2021/09/01	1	43.60	1	46.00	46.00	0	34,383	0.00%
2021/08/31	0	0.00	3	41.95	41.85	-3	33,858	-0.01%
2021/08/30	0	0.00	1	41.00	41.00	-1	33,717	0.00%
2021/08/27	4	39.79	3	40.00	39.30	1	33,513	0.00%
2021/08/26	4	42.45	3	40.75	40.65	1	33,343	0.00%
2021/08/25	8	43.00	20	41.97	41.75	-12	33,178	-0.04%
2021/08/24	4.1	42.00	9	42.10	41.10	-4.9	33,030	-0.01%
2021/08/23	2	41.83	11	42.11	41.90	-9	32,748	-0.03%
2021/08/20	8	40.76	5	41.08	41.25	3	32,606	0.01%
2021/08/19	27	41.14	17	41.39	39.70	10	32,280	0.03%
2021/08/18	23	39.36	21	39.93	41.45	2	31,676	0.01%
2021/08/17	13	38.98	0	0.00	37.70	13	31,272	0.04%
2021/08/16	10	40.55	0	0.00	40.85	10	30,935	0.03%
2021/08/13	12	41.07	7	41.57	40.15	5	30,465	0.02%
2021/08/12	11	44.22	10	44.25	44.60	1	29,937	0.00%
2021/08/11	15	45.82	13	46.01	43.70	2	29,652	0.01%
2021/08/10	13	47.79	10	47.33	47.00	3	29,092	0.01%
2021/08/09	2	48.43	13	47.34	46.75	-11	28,531	-0.04%
2021/08/06	1	50.30	11	52.27	50.30	-10	27,954	-0.04%
2021/08/05	6	52.13	11	52.56	51.60	-5	27,647	-0.02%
2021/08/04	3	52.27	8	52.51	52.10	-5	27,390	-0.02%
2021/08/03	6	50.87	3	49.88	50.00	3	26,617	0.01%
2021/08/02	1	50.10	1	52.00	51.20	0	26,334	0.00%
2021/07/30	14	50.24	8	50.61	49.30	6	25,659	0.02%
2021/07/29	23	48.84	27	49.09	48.35	-4	24,635	-0.02%
2021/07/28	53	49.93	34	50.11	48.35	19	23,531	0.08%
2021/07/27	2	52.10	13	53.37	53.70	-11	22,725	-0.05%
2021/07/26	43	48.04	39.2	48.42	48.90	3.9	22,499	0.02%
2021/07/23	16	47.76	17	46.42	45.50	-1	21,927	0.00%
2021/07/22	29	43.85	27	43.95	45.85	2	20,763	0.01%
2021/07/21	1	40.95	21	40.96	41.70	-20	19,908	-0.10%
2021/07/20	15	38.28	20	38.45	37.95	-5	19,913	-0.03%
2021/07/19	31	38.77	12	38.05	37.65	19	19,397	0.10%
2021/07/16	2	38.35	2	39.34	38.20	0	19,134	0.00%
2021/07/15	60	34.95	55	34.96	38.10	5	18,300	0.03%
2021/07/14	25	33.93	26	35.75	35.75	-1	16,131	-0.01%
2021/07/13	2	33.88	11	34.60	32.50	-9	15,611	-0.06%
2021/07/12	0	0.00	1	33.60	33.40	-1	15,289	-0.01%
2021/07/08	0	0.00	1	35.40	34.00	-1	14,827	-0.01%
2021/07/07	15	34.80	13.5	34.91	35.10	1.5	14,547	0.01%
2021/07/06	14	34.45	13	34.59	34.70	1	13,853	0.01%
2021/07/05	1	30.70	22	30.97	31.90	-21	12,818	-0.16%
2021/07/02	1	28.40	0	0.00	29.00	1	12,647	0.01%
2021/07/01	12	28.96	4	29.20	28.30	8	12,890	0.06%
2021/06/30	8	28.68	9	29.22	28.90	-1	12,945	-0.01%
2021/06/29	23	29.71	7	28.57	28.60	16	13,017	0.12%
2021/06/28	9	27.93	4	28.43	29.25	5	12,711	0.04%
2021/06/25	0	0.00	1	26.70	26.60	-1	12,251	-0.01%
2021/06/24	1	25.70	0	0.00	25.65	1	12,114	0.01%
2021/06/16	1	26.80	0	0.00	26.00	1	12,135	0.01%
2021/06/11	0	0.00	1	26.40	26.45	-1	12,121	-0.01%
2021/06/10	5	27.57	5	26.25	26.25	0	12,153	0.00%
2021/06/09	1	26.75	0	0.00	26.95	1	12,165	0.01%
2021/06/02	0	0.00	5	25.45	25.55	-5	11,831	-0.04%
2021/05/31	5	26.00	0	0.00	26.50	5	11,751	0.04%
2021/05/28	5	26.05	0	0.00	25.55	5	11,981	0.04%
2021/05/24	4	22.95	5	23.10	23.25	-1	12,050	-0.01%
2021/05/19	9	22.25	0	0.00	22.10	9	12,097	0.07%
2021/05/18	4	21.50	0	0.00	21.80	4	12,151	0.03%
2021/05/17	4	19.90	1	20.50	19.90	3	12,151	0.02%
2021/05/14	3	22.00	0	0.00	22.10	3	12,055	0.02%
2021/05/13	0	0.00	1	20.70	22.50	-1	11,986	-0.01%
2021/05/12	3	22.75	0	0.00	22.75	3	11,919	0.03%
2021/05/11	0	0.00	2	25.40	25.25	-2	11,737	-0.02%
2021/05/07	0	0.00	1	27.30	27.20	-1	11,453	-0.01%
2021/05/06	2	25.40	0	0.00	25.60	2	11,383	0.02%
2021/05/05	0	0.00	1	26.10	25.00	-1	11,293	-0.01%
2021/05/04	3	26.00	5	26.12	26.20	-2	11,135	-0.02%
2021/05/03	0	0.00	6	30.13	28.85	-6	10,869	-0.06%
2021/04/29	0	0.00	21	30.05	30.60	-21	10,593	-0.20%
2021/04/28	12	32.31	9	32.06	31.80	3	10,243	0.03%
2021/04/27	15	30.97	5	30.70	30.55	10	9,693	0.10%
2021/04/26	12	29.16	5	29.75	29.75	7	8,976	0.08%
2021/04/23	5	25.80	2	25.83	27.05	3	8,051	0.04%
2021/04/22	6	27.20	8	26.53	25.20	-2	7,897	-0.03%
2021/04/21	2	26.20	0	0.00	26.75	2	7,743	0.03%
2021/04/20	2	25.60	0	0.00	25.65	2	7,542	0.03%
2021/04/14	0	0.00	3	26.30	24.65	-3	7,507	-0.04%
2021/04/13	0	0.00	10	27.01	25.65	-10	7,429	-0.13%
2021/04/12	3	28.20	0	0.00	27.60	3	7,244	0.04%
2021/04/09	22	27.93	5	28.70	27.35	17	7,006	0.24%
2021/04/08	0	0.00	52	26.48	26.10	-52	6,539	-0.80%
2021/04/07	5	25.80	3	26.90	26.90	2	6,411	0.03%
2021/04/06	1	24.20	0	0.00	24.55	1	6,453	0.02%
2021/04/01	0	0.00	0.5	24.30	24.40	-0.5	6,650	-0.01%
2021/03/26	0	0.00	2	22.95	22.40	-2	6,809	-0.03%
2021/03/25	2	22.65	2	22.80	22.75	0	6,999	0.00%
2021/03/23	2	24.05	38	23.70	23.70	-36	7,298	-0.49%
2021/03/22	1	24.00	0	0.00	23.80	1	7,206	0.01%
2021/03/18	0	0.00	2	23.70	23.60	-2	7,317	-0.03%
2021/03/17	0	0.00	146	23.67	23.60	-146	7,592	-1.92%	大賣/鉅額交易
2021/03/16	0	0.00	1	23.60	23.60	-1	7,732	-0.01%
2021/03/15	2	23.55	0	0.00	24.20	2	7,843	0.03%
2021/03/11	2	22.25	2	22.45	22.50	0	8,751	0.00%
2021/03/08	0	0.00	2	23.10	22.00	-2	9,446	-0.02%
2021/03/04	2	22.75	0	0.00	22.80	2	10,065	0.02%
2021/03/03	4	23.21	3	23.45	23.15	1	10,324	0.01%
2021/03/02	0	0.00	5.5	25.30	25.30	-5.5	10,218	-0.05%
2021/02/25	0	0.00	5	23.42	23.55	-5	10,884	-0.05%
2021/02/24	2	24.30	2	24.50	24.25	0	10,966	0.00%
2021/02/23	0.4	23.40	1	23.30	23.40	-0.6	10,839	-0.01%
2021/02/22	0	0.00	5	24.25	23.90	-5	10,788	-0.05%
2021/02/18	10	22.95	5	22.55	22.85	5	10,663	0.05%
2021/02/05	0	0.00	5	20.95	20.85	-5	10,475	-0.05%
2021/02/02	4	20.63	0	0.00	20.60	4	10,454	0.04%
2021/02/01	0	0.00	5	19.92	20.05	-5	10,433	-0.05%
2021/01/29	11	21.64	7	21.04	20.60	4	10,480	0.04%
2021/01/28	1	21.85	0	0.00	21.40	1	10,481	0.01%
2021/01/27	0	0.00	3	21.45	21.85	-3	10,410	-0.03%
2021/01/26	2	21.20	0	0.00	21.10	2	10,385	0.02%
2021/01/21	1	20.75	11	20.63	20.85	-10	10,308	-0.10%
2021/01/20	0.5	21.00	8	21.20	21.00	-7.5	10,282	-0.07%
2021/01/19	11	21.85	10	22.09	22.00	1	10,310	0.01%
2021/01/18	0	0.00	26	21.25	21.50	-26	10,283	-0.25%
2021/01/15	0	0.00	5	22.20	21.90	-5	10,273	-0.05%
2021/01/14	37	22.86	1	23.15	23.25	36	10,208	0.35%
2021/01/13	10	22.65	0	0.00	22.65	10	10,221	0.10%
2021/01/12	1	21.85	1	21.75	21.75	0	10,497	0.00%
2021/01/06	5	23.30	8	23.03	22.75	-3	10,263	-0.03%
2021/01/05	0	0.00	6	23.60	23.70	-6	10,140	-0.06%
2021/01/04	20	24.20	1	24.10	24.00	19	10,074	0.19%
2020/12/31	1	24.25	0	0.00	24.40	1	9,957	0.01%
2020/12/30	18	25.32	9	25.23	25.10	9	9,864	0.09%
2020/12/29	4	26.75	17	25.98	25.00	-13	9,700	-0.13%
2020/12/28	4	25.08	5	25.86	27.10	-1	9,191	-0.01%
2020/12/25	0	0.00	9	24.70	24.65	-9	8,791	-0.10%
2020/12/24	54	25.02	55	24.91	24.60	-1	8,713	-0.01%
2020/12/23	14	24.18	5	24.10	24.35	9	8,513	0.11%
2020/12/22	30	24.64	26	24.09	23.55	4	8,524	0.05%
2020/12/21	0	0.00	6	24.68	24.55	-6	8,407	-0.07%
2020/12/18	0	0.00	20	24.55	24.25	-20	8,315	-0.24%
2020/12/17	10	24.00	19	23.82	23.60	-9	8,165	-0.11%
2020/12/15	1	22.95	39	22.92	22.75	-38	7,936	-0.48%
2020/12/11	1	24.30	7	24.89	24.30	-6	7,860	-0.08%
2020/12/10	12	23.94	2	23.20	23.50	10	7,593	0.13%
2020/12/09	23	24.55	6	24.67	24.65	17	7,409	0.23%
2020/12/08	46	25.33	11	24.84	25.30	35	7,259	0.48%
2020/12/07	17	24.11	20.2	24.50	24.50	-3.2	6,682	-0.05%
2020/12/04	0	0.00	0.1	22.30	22.30	-0.1	6,248	0.00%
2020/12/03	1	20.80	7	21.04	20.30	-6	6,111	-0.10%
2020/12/02	48	21.69	27.1	21.71	21.45	20.9	6,069	0.34%
2020/12/01	13	21.28	1	21.40	21.40	12	6,135	0.20%
2020/11/30	8	20.25	8	20.09	20.20	0	5,683	0.00%
2020/11/27	2	19.95	11	19.93	19.95	-9	5,517	-0.16%
2020/11/26	15	18.94	7	19.08	19.10	8	5,195	0.15%
2020/11/25	220	18.14	2	18.38	18.15	218	4,977	4.38%	大買/鉅額交易
2020/11/24	15	19.27	40	18.75	18.45	-25	4,843	-0.52%
2020/11/23	1	18.80	0	0.00	19.00	1	4,156	0.02%
2020/11/20	10	17.10	1	17.35	17.30	9	3,988	0.23%
2020/11/17	20	16.71	0	0.00	16.50	20	4,041	0.49%
2020/11/06	5	17.45	0	0.00	17.60	5	4,154	0.12%
2020/11/05	5	17.20	0	0.00	17.05	5	4,090	0.12%
2020/10/30	3	17.25	3	16.80	16.70	0	4,179	0.00%
2020/10/26	15	18.80	0	0.00	18.95	15	4,387	0.34%
2020/10/20	25	20.17	15	20.30	19.85	10	4,334	0.23%
2020/10/14	0	0.00	1	17.65	17.65	-1	4,353	-0.02%
2020/10/12	0	0.00	1	17.20	17.15	-1	4,845	-0.02%
2020/10/06	1	17.45	0	0.00	17.30	1	5,375	0.02%
2020/09/28	0	0.00	5	17.55	17.05	-5	5,473	-0.09%
2020/08/26	1	10.75	1	12.40	10.60	0	5,289	0.00%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/07/28	0	0.00	1	9.71	9.51	-1	4,339	-0.02%
2020/07/22	0	0.00	2	10.80	11.00	-2	4,048	-0.05%
2020/07/17	1	9.99	0	0.00	9.95	1	3,936	0.03%
2020/07/14	1	10.80	0	0.00	10.60	1	3,919	0.03%
2020/07/09	1	11.80	11	12.25	11.80	-10	3,645	-0.27%
2020/07/08	15	13.54	3	13.32	13.10	12	3,509	0.34%
2020/07/06	0	0.00	1	11.35	11.40	-1	3,002	-0.03%
2020/06/11	0	0.00	5	7.60	7.50	-5	1,869	-0.27%
2020/06/04	5	8.27	0	0.00	8.19	5	1,633	0.31%
2020/06/03	4	7.90	1	8.05	8.25	3	1,531	0.20%
2020/04/30	3	6.74	0	0.00	6.70	3	1,309	0.23%
2020/04/22	1	6.00	0	0.00	6.05	1	1,307	0.08%
2020/04/21	0	0.00	1	6.06	6.10	-1	1,293	-0.08%
2020/04/16	1	6.48	0	0.00	6.49	1	1,214	0.08%
2020/03/04	0	0.00	1	6.57	6.57	-1	1,436	-0.07%
2020/02/27	14	7.06	6	7.04	7.06	8	1,355	0.59%
2020/02/03	11	8.49	0	0.00	8.90	11	1,187	0.93%
2020/01/15	1	10.45	0	0.00	10.35	1	1,180	0.08%
2020/01/07	0	0.00	12	10.35	10.45	-12	1,195	-1.00%
2019/12/26	0	0.00	1	10.40	10.30	-1	1,070	-0.09%
2019/12/25	23	10.60	0	0.00	10.55	23	1,041	2.21%
2019/12/20	13	10.95	1	10.95	10.85	12	992	1.21%
2019/12/17	1	10.65	0	0.00	10.40	1	782	0.13%
2019/12/11	10	9.98	0	0.00	9.97	10	702	1.42%
2019/12/06	0	0.00	1	9.55	9.49	-1	643	-0.16%
2019/11/28	10	9.38	0	0.00	9.37	10	648	1.54%
2019/09/19	1	10.75	0	0.00	10.70	1	849	0.12%
2019/06/06	0	0.00	1	11.35	11.25	-1	1,035	-0.10%
2019/05/23	1	11.10	1	11.20	11.05	0	991	0.00%
2019/05/22	1	11.00	0	0.00	11.00	1	908	0.11%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/02/25	0	0.00	9	11.13	11.00	-9	706	-1.27%
2019/02/22	9	11.40	0	0.00	11.40	9	666	1.35%
2019/01/25	0	0.00	1	9.26	9.28	-1	487	-0.21%
2019/01/15	0	0.00	20	9.24	9.22	-20	544	-3.68%
2018/12/21	0	0.00	5	10.00	10.10	-5	574	-0.87%
2018/12/19	2	10.70	0	0.00	10.80	2	523	0.38%
2018/12/14	3	9.65	0	0.00	10.00	3	459	0.65%
2018/10/09	0	0.00	1	10.85	10.75	-1	861	-0.12%
2018/09/27	0	0.00	0.5	11.40	11.45	-0.5	1,040	-0.05%
2018/07/06	0	0.00	1	12.00	12.30	-1	2,349	-0.04%
2018/06/21	0	0.00	1	13.75	13.60	-1	2,346	-0.04%
2018/06/14	0	0.00	3	14.30	14.15	-3	2,251	-0.13%
2018/06/07	0	0.00	2	14.95	14.80	-2	2,186	-0.09%
2018/06/05	1	14.50	0	0.00	14.70	1	2,088	0.05%
2018/05/31	0	0.00	5	14.95	14.70	-5	1,961	-0.25%
2018/05/30	6	14.97	0	0.00	15.35	6	1,847	0.32%
2018/05/29	5	15.11	19	15.61	15.70	-14	1,679	-0.83%
2018/05/28	2	13.80	0	0.00	14.30	2	1,306	0.15%
2018/05/25	0	0.00	5	12.64	13.05	-5	1,166	-0.43%
2018/05/22	5	12.15	8	12.40	12.65	-3	1,056	-0.28%
2018/05/11	3	11.55	0	0.00	11.50	3	1,137	0.26%
2018/04/18	7	11.60	0	0.00	11.65	7	1,756	0.40%
2018/04/13	10	12.10	0	0.00	12.05	10	1,821	0.55%
2018/04/09	0	0.00	5	11.85	11.80	-5	2,226	-0.22%
2018/03/31	2	11.80	0	0.00	11.75	2	2,398	0.08%
2018/03/28	0	0.00	5	12.15	12.20	-5	2,822	-0.18%
2018/03/16	2	13.00	0	0.00	12.90	2	2,854	0.07%
2018/03/12	0	0.00	1	12.75	12.80	-1	2,938	-0.03%
2018/03/09	0	0.00	40	13.00	12.95	-40	2,974	-1.34%
2018/02/23	3	14.00	0	0.00	13.75	3	3,459	0.09%
2018/02/06	3	13.60	45	13.99	13.60	-42	3,657	-1.15%
2018/02/05	0	0.00	4	14.85	14.95	-4	3,698	-0.11%
2018/01/30	4	15.70	0	0.00	15.70	4	3,919	0.10%
2018/01/29	2	16.00	2	16.00	16.15	0	3,953	0.00%
2018/01/26	1	15.85	0	0.00	15.55	1	3,923	0.03%
2018/01/17	1	15.80	0	0.00	15.75	1	4,940	0.02%
2018/01/04	15	16.31	21	16.77	16.80	-6	5,258	-0.11%