鈺創 (5351)-第一金-台南券商分點個股進出

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
45.35
漲跌
▲0.85
漲幅
+1.91%
成交量
2,867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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/10	0	0.00	3	44.53	45.35	-3	5,894	-0.05%
2024/05/09	12	45.09	10.2	46.85	44.50	1.8	5,900	0.03%
2024/05/08	0	0.00	1	48.05	48.05	-1	5,798	-0.02%
2024/05/02	0	0.00	2	47.68	47.80	-2	5,913	-0.03%
2024/04/30	2	48.18	0	0.00	47.90	2	5,986	0.03%
2024/04/29	2	48.40	2	48.55	48.55	0	6,094	0.00%
2024/04/26	3	48.05	4	47.53	47.45	-1	6,198	-0.02%
2024/04/25	0	0.00	10.2	47.70	47.55	-10.2	6,268	-0.16%
2024/04/24	10	48.64	9	48.67	48.20	1	6,378	0.02%
2024/04/23	21	46.95	46	47.22	47.00	-25	6,497	-0.38%
2024/04/22	11.2	45.03	0	0.00	44.05	11.2	6,937	0.16%
2024/04/19	23.5	45.84	0	0.00	45.50	23.5	7,481	0.31%
2024/04/18	1	48.35	0	0.00	48.20	1	7,501	0.01%
2024/04/17	12	48.17	0	0.00	48.50	12	7,725	0.16%
2024/04/16	9	48.39	1	47.60	47.60	8	7,773	0.10%
2024/04/15	4	50.83	26	51.04	50.20	-22	7,719	-0.29%
2024/04/12	47	54.78	16	54.75	53.00	31	7,663	0.40%
2024/04/11	2	52.30	11	52.55	52.40	-9	7,305	-0.12%
2024/04/10	7	52.86	25	53.60	52.50	-18	7,296	-0.25%
2024/04/08	0	0.00	2.2	52.02	51.80	-2.2	7,232	-0.03%
2024/04/03	9	52.14	0	0.00	52.10	9	7,337	0.12%
2024/04/02	11	52.86	6	52.77	52.80	5	7,671	0.07%
2024/04/01	3	52.97	32.1	53.08	52.90	-29.1	7,783	-0.37%
2024/03/29	1	51.20	0	0.00	50.80	1	7,734	0.01%
2024/03/27	0	0.00	5	52.06	52.00	-5	7,800	-0.06%
2024/03/26	2	52.10	8	52.30	52.00	-6	7,791	-0.08%
2024/03/25	0	0.00	3	51.00	51.70	-3	7,732	-0.04%
2024/03/22	1	51.20	2	51.25	50.40	-1	7,963	-0.01%
2024/03/21	4	50.58	2	50.30	50.50	2	8,142	0.02%
2024/03/20	2	49.33	0	0.00	50.20	2	8,284	0.02%
2024/03/18	1	48.30	1	48.40	48.60	0	8,724	0.00%
2024/03/15	11	48.56	6.1	48.49	48.45	4.9	8,966	0.06%
2024/03/14	5	49.02	0.6	49.40	49.35	4.4	9,565	0.05%
2024/03/13	15	49.88	5	49.25	49.05	10	10,178	0.10%
2024/03/12	3	50.73	2	51.05	51.00	1	10,233	0.01%
2024/03/11	4	50.58	1	50.70	51.00	3	10,345	0.03%
2024/03/08	5	49.71	4	49.31	49.00	1	10,442	0.01%
2024/03/07	11.5	49.99	2.2	50.50	49.50	9.3	10,625	0.09%
2024/03/06	6	51.05	5	50.84	50.60	1	10,930	0.01%
2024/03/05	9	51.90	7	52.23	51.40	2	11,163	0.02%
2024/03/04	9	53.99	11	54.18	52.70	-2	11,588	-0.02%
2024/03/01	9	53.56	11.2	53.95	52.80	-2.2	12,189	-0.02%
2024/02/29	29	53.64	25	54.07	53.80	4	12,476	0.03%
2024/02/27	40	53.89	49	53.66	54.00	-9	13,345	-0.07%
2024/02/26	11	52.37	21.5	53.06	53.50	-10.5	14,202	-0.07%
2024/02/23	14	52.75	19	51.78	51.30	-5	14,639	-0.03%
2024/02/22	57	53.01	50	52.19	52.10	7	15,525	0.05%
2024/02/21	11	52.67	0	0.00	52.30	11	15,791	0.07%
2024/02/20	36.2	52.69	21.8	53.44	52.60	14.4	15,766	0.09%
2024/02/19	2.1	51.15	0	0.00	51.30	2.1	15,552	0.01%
2024/02/16	1.5	50.20	8	50.45	50.80	-6.5	15,717	-0.04%
2024/02/15	3.1	48.60	5	48.50	48.55	-1.9	15,673	-0.01%
2024/02/05	16.4	48.46	17	48.14	48.00	-0.7	15,706	0.00%
2024/02/02	25	50.38	0	0.00	50.30	25	15,581	0.16%
2024/02/01	1	50.80	2	50.80	50.80	-1	15,532	-0.01%
2024/01/31	3	51.57	0	0.00	51.20	3	15,580	0.02%
2024/01/30	2	51.40	5	51.70	51.30	-3	15,725	-0.02%
2024/01/29	3.1	51.61	12	51.67	51.90	-8.9	15,783	-0.06%
2024/01/26	12	51.47	17	51.44	51.30	-5	15,783	-0.03%
2024/01/25	5	52.10	7	51.87	51.50	-2	15,778	-0.01%
2024/01/24	5	53.20	11	53.18	52.60	-6	15,725	-0.04%
2024/01/23	5	53.86	7.1	53.92	53.70	-2.1	15,682	-0.01%
2024/01/22	11	53.09	19	53.63	54.20	-8	15,614	-0.05%
2024/01/19	8	52.60	2	52.60	52.20	6	15,520	0.04%
2024/01/18	14	53.68	26	52.53	52.40	-12	15,507	-0.08%
2024/01/17	19	53.29	8	53.24	53.50	11	15,608	0.07%
2024/01/16	41	55.52	66	54.62	54.30	-25	15,416	-0.16%
2024/01/15	27	56.32	72.5	55.15	57.20	-45.5	14,896	-0.31%
2024/01/12	7	53.11	6.1	53.08	52.90	1	14,331	0.01%
2024/01/11	48.1	53.29	50	53.63	53.20	-2	14,254	-0.01%
2024/01/10	3	51.20	9	52.09	52.00	-6	14,077	-0.04%
2024/01/09	1.1	50.82	0	0.00	51.20	1.1	14,025	0.01%
2024/01/08	4	51.80	7	52.36	51.60	-3	13,983	-0.02%
2024/01/05	7	51.43	1	51.40	51.70	6	13,948	0.04%
2024/01/04	2	50.85	1	50.80	50.60	1	13,983	0.01%
2024/01/03	5	51.44	0.1	52.00	51.20	4.9	14,039	0.03%
2024/01/02	37	52.96	23	52.63	52.50	14	14,051	0.10%
2023/12/29	51.1	53.87	48	53.83	54.00	3.1	13,970	0.02%
2023/12/28	95	54.07	56	53.84	53.80	39	13,852	0.28%
2023/12/27	20	53.03	16	53.08	53.20	4	13,525	0.03%
2023/12/26	28	51.72	27	52.14	51.60	1	13,390	0.01%
2023/12/25	21.1	50.63	20	51.30	50.80	1.1	13,279	0.01%
2023/12/22	48	51.42	23	51.84	51.10	25	13,230	0.19%
2023/12/21	16	50.71	63	50.58	50.70	-47	13,182	-0.36%
2023/12/20	20.1	51.20	21	51.78	51.00	-0.9	13,115	-0.01%
2023/12/19	74.1	51.21	72	50.97	51.00	2.1	13,050	0.02%
2023/12/18	51	53.62	65	52.55	53.50	-14	12,753	-0.11%
2023/12/15	18.1	53.06	19	53.45	52.50	-0.9	12,512	-0.01%
2023/12/14	51.1	53.95	52	54.68	53.20	-0.9	12,311	-0.01%
2023/12/13	4	53.33	3	53.53	53.60	1	11,917	0.01%
2023/12/12	15.2	53.80	9.5	53.80	53.30	5.7	11,899	0.05%
2023/12/11	31.3	54.38	28	54.74	53.90	3.3	11,702	0.03%
2023/12/08	40.5	52.80	42.1	53.88	53.80	-1.6	11,084	-0.01%
2023/12/07	8	50.22	18	50.02	49.80	-10	10,438	-0.10%
2023/12/06	11	50.94	8	51.06	51.00	3	10,354	0.03%
2023/12/05	1	50.30	5	51.20	50.00	-4	10,287	-0.04%
2023/12/04	31	51.23	27	51.31	51.10	4	10,257	0.04%
2023/12/01	13	53.76	7.1	54.43	52.80	5.9	10,127	0.06%
2023/11/30	42	53.66	74	53.27	53.10	-32	9,951	-0.32%
2023/11/29	51	52.88	69.9	53.25	53.80	-18.9	9,716	-0.19%
2023/11/28	81	51.91	96.2	52.62	52.60	-15.2	9,245	-0.16%
2023/11/27	41.1	51.86	23	50.86	50.40	18.1	8,622	0.21%
2023/11/24	85	53.95	55	53.57	53.50	30	8,249	0.36%
2023/11/22	18	49.96	29.1	50.14	50.20	-11.1	5,951	-0.19%
2023/11/21	83	49.49	48.2	49.69	48.20	34.8	5,352	0.65%
2023/11/20	5	45.60	24.3	46.92	47.95	-19.3	4,382	-0.44%
2023/11/17	1	43.60	1	43.90	43.60	0	4,030	0.00%
2023/11/16	2.1	43.68	14	43.65	43.50	-11.9	3,995	-0.30%
2023/11/15	22	44.33	15.6	44.95	43.95	6.4	3,944	0.16%
2023/11/14	2	43.90	2	43.97	43.95	0	3,733	0.00%
2023/11/13	1	43.15	0	0.00	44.00	1	3,665	0.03%
2023/11/10	2	42.73	6	42.52	42.45	-4	3,600	-0.11%
2023/11/08	7	43.04	4	42.90	42.90	3	3,588	0.08%
2023/11/07	4	44.00	2	43.85	43.95	2	3,510	0.06%
2023/11/06	6	43.60	31.5	43.69	43.60	-25.5	3,345	-0.76%
2023/11/03	4	42.00	0	0.00	41.70	4	3,265	0.12%
2023/11/02	11	42.24	1	42.39	42.15	10	3,269	0.30%
2023/11/01	2	41.35	1	41.95	41.40	1	3,258	0.03%
2023/10/31	1	40.80	1	41.40	40.80	0	3,246	0.00%
2023/10/30	1	42.35	8	42.72	42.30	-7	3,253	-0.22%
2023/10/27	5.1	41.39	10	41.53	41.25	-4.9	3,223	-0.15%
2023/10/26	16	42.11	4	42.92	41.80	12	3,250	0.37%
2023/10/25	13	43.91	22.2	43.85	43.85	-9.2	3,251	-0.28%
2023/10/24	1	40.80	10.1	40.80	41.10	-9.1	3,342	-0.27%
2023/10/23	3	41.28	0	0.00	41.15	3	3,448	0.09%
2023/10/20	4	40.99	0	0.00	41.25	4	3,501	0.11%
2023/10/19	1	42.00	0	0.00	41.90	1	3,520	0.03%
2023/10/17	5	42.88	8	43.01	42.30	-3	3,517	-0.08%
2023/10/16	6	42.15	2	42.15	42.10	4	3,665	0.11%
2023/10/11	2	43.10	8	44.00	42.05	-6	3,735	-0.16%
2023/10/06	6	42.92	19	42.95	43.45	-13	3,671	-0.36%
2023/10/03	6	42.00	3	42.13	42.05	3	3,598	0.08%
2023/10/02	10	41.70	0.2	41.60	41.60	9.8	3,557	0.27%
2023/09/28	0	0.00	1	40.55	40.05	-1	3,522	-0.03%
2023/09/27	8	39.78	0	0.00	39.80	8	3,515	0.23%
2023/09/26	3	40.57	0	0.00	40.00	3	3,531	0.08%
2023/09/22	2	41.70	5	41.70	42.00	-3	3,505	-0.09%
2023/09/21	10	41.91	0	0.00	41.90	10	3,526	0.28%
2023/09/20	0	0.00	3	42.75	42.40	-3	3,521	-0.09%
2023/09/18	0	0.00	1	43.55	43.15	-1	3,554	-0.03%
2023/09/15	1	44.20	4	44.06	43.95	-3	3,572	-0.08%
2023/09/14	10	43.25	7	43.29	43.25	3	3,515	0.09%
2023/09/13	0	0.00	15.1	41.70	41.50	-15.1	3,505	-0.43%
2023/09/11	1	42.60	20	42.10	41.80	-19	3,617	-0.53%
2023/09/08	14	42.94	0	0.00	42.35	14	3,684	0.38%
2023/09/07	30	44.25	26.2	44.22	44.10	3.8	3,710	0.10%
2023/09/06	9	43.63	11	43.67	43.50	-2	3,614	-0.06%
2023/09/05	7	43.54	29	44.32	43.40	-22	3,523	-0.62%
2023/09/04	3.1	42.12	10.1	42.31	42.40	-7	3,340	-0.21%
2023/09/01	5	41.11	2	41.18	41.15	3	3,293	0.09%
2023/08/31	20	41.39	27	42.69	41.35	-7	3,266	-0.21%
2023/08/30	3	40.97	2	40.78	40.70	1	3,207	0.03%
2023/08/29	0	0.00	2	39.38	39.65	-2	3,229	-0.06%
2023/08/25	3	38.40	11	39.43	39.00	-8	3,489	-0.23%
2023/08/24	0.1	39.00	3	38.90	38.95	-2.9	3,530	-0.08%
2023/08/23	0	0.00	0.3	39.10	38.95	-0.3	3,612	-0.01%
2023/08/22	3	39.00	10	39.31	38.90	-7	3,634	-0.19%
2023/08/18	1	39.60	0	0.00	39.85	1	3,675	0.03%
2023/08/17	18	40.09	0	0.00	40.20	18	3,728	0.48%
2023/08/16	1	38.50	0	0.00	39.70	1	3,749	0.03%
2023/08/15	10	39.05	0	0.00	39.10	10	3,762	0.27%
2023/08/14	11	38.23	1	38.65	38.20	10	3,789	0.26%
2023/08/09	11	41.00	2	41.30	40.90	9	3,957	0.23%
2023/08/08	5	41.69	12	42.48	41.60	-7	3,959	-0.18%
2023/08/04	2	41.00	2	41.03	40.90	0	3,960	0.00%
2023/08/02	3	40.93	0	0.00	41.15	3	3,987	0.08%
2023/08/01	3	42.35	2	43.03	42.25	1	3,964	0.03%
2023/07/31	8	42.72	0	0.00	42.65	8	3,998	0.20%
2023/07/28	12	44.26	0	44.00	44.00	12	3,989	0.30%
2023/07/27	22	44.73	18.1	45.13	45.00	4	3,924	0.10%
2023/07/26	1	42.85	17	43.99	43.70	-16	3,610	-0.44%
2023/07/25	4	43.05	5	44.15	42.60	-1	3,529	-0.03%
2023/07/24	0	43.40	4	43.03	43.25	-4	3,515	-0.11%
2023/07/21	2	42.95	1	42.70	42.70	1	3,497	0.03%
2023/07/20	15	43.61	3	43.67	43.35	12	3,532	0.34%
2023/07/19	15.1	43.26	18	43.35	43.20	-2.9	3,479	-0.08%
2023/07/18	7	41.33	24	41.66	41.50	-17	3,366	-0.51%
2023/07/17	28	42.43	10.6	42.55	42.10	17.4	3,377	0.51%
2023/07/14	0.1	41.68	25	41.98	42.05	-24.9	3,321	-0.75%
2023/07/13	6	40.53	4	40.30	40.60	2	3,311	0.06%
2023/07/12	9	40.89	7	40.27	40.10	2	3,328	0.06%
2023/07/11	5.1	40.75	13	40.88	40.60	-7.9	3,377	-0.23%
2023/07/10	14	40.94	0	0.00	40.60	14	3,564	0.39%
2023/07/07	1.1	41.00	0	0.00	40.90	1.1	3,764	0.03%
2023/07/05	3	42.25	0	0.00	42.00	3	4,029	0.07%
2023/07/03	0	0.00	1	42.40	42.25	-1	4,136	-0.02%
2023/06/29	4.1	42.16	6	42.90	42.15	-1.9	4,523	-0.04%
2023/06/28	6	41.69	3	41.87	41.70	3	4,534	0.07%
2023/06/27	3.1	42.18	1	41.70	41.65	2.1	4,594	0.05%
2023/06/26	1	42.70	0	0.00	42.65	1	4,655	0.02%
2023/06/21	0.1	43.70	5	43.83	43.70	-4.9	4,823	-0.10%
2023/06/20	1.2	44.60	0	0.00	44.55	1.2	5,025	0.02%
2023/06/19	0.2	44.70	0	0.00	44.45	0.2	5,051	0.00%
2023/06/16	10	45.76	12	45.90	45.60	-2	5,065	-0.04%
2023/06/15	0	0.00	1	45.60	45.50	-1	5,010	-0.02%
2023/06/14	3.6	45.56	9	45.64	45.45	-5.4	4,990	-0.11%
2023/06/13	1	45.05	24.1	44.82	44.95	-23.1	4,966	-0.47%
2023/06/12	10	43.40	0	0.00	43.40	10	4,893	0.20%
2023/06/09	0	0.00	0.1	44.00	44.20	-0.1	4,924	0.00%
2023/06/07	0	0.00	4	44.13	44.20	-4	5,035	-0.08%
2023/06/06	9	43.71	0	0.00	43.40	9	5,144	0.17%
2023/06/05	1	44.45	11	44.70	44.55	-10	5,204	-0.19%
2023/06/02	3	44.33	25.3	44.23	43.75	-22.3	5,230	-0.43%
2023/06/01	4	44.51	2.1	44.22	44.15	1.9	5,248	0.04%
2023/05/31	35	45.35	21	45.93	45.30	14	5,333	0.26%
2023/05/30	6.1	43.96	4	43.74	43.90	2.1	5,180	0.04%
2023/05/29	12	43.99	9	43.78	44.30	3	5,156	0.06%
2023/05/26	3	42.65	2	42.70	42.30	1	5,175	0.02%
2023/05/25	1.2	43.16	2	43.30	42.95	-0.8	5,220	-0.02%
2023/05/23	5	43.45	22	43.23	43.15	-17	5,274	-0.32%
2023/05/22	11	42.40	2.1	42.67	42.70	9	5,305	0.17%
2023/05/19	7.1	42.07	5	42.01	41.70	2.1	5,344	0.04%
2023/05/18	3	42.78	1	42.45	42.35	2	5,411	0.04%
2023/05/17	15	42.74	16	42.88	42.70	-1	5,412	-0.02%
2023/05/16	1.1	40.91	82	40.61	41.95	-81	5,321	-1.52%
2023/05/15	53	40.26	3	40.07	40.05	50	5,302	0.94%
2023/05/12	3	39.70	1.3	40.45	40.95	1.7	5,382	0.03%
2023/05/11	34	39.90	0	0.00	39.80	34	5,460	0.62%
2023/05/10	2	39.83	4	39.94	40.55	-2	5,578	-0.04%
2023/05/09	23	40.55	1	41.60	40.30	22	5,652	0.39%
2023/05/08	3	40.90	6	41.22	40.75	-3	5,775	-0.05%
2023/05/05	9.2	40.63	3	41.25	40.55	6.2	6,488	0.10%
2023/05/04	17	41.14	3	41.55	41.00	14	6,814	0.21%
2023/05/03	1.1	42.12	0	0.00	42.05	1.1	6,917	0.02%
2023/05/02	1	43.45	0	0.00	43.25	1	7,043	0.01%
2023/04/28	0	0.00	1	43.25	43.05	-1	7,117	-0.01%
2023/04/27	2.3	41.76	0	0.00	41.85	2.3	7,096	0.03%
2023/04/26	6.7	40.81	3	41.00	41.40	3.7	7,073	0.05%
2023/04/25	2.1	42.31	2	41.80	41.55	0.1	7,110	0.00%
2023/04/24	6	43.83	1	43.70	43.55	5	7,090	0.07%
2023/04/21	9	45.34	7	44.40	44.25	2	7,131	0.03%
2023/04/20	4.1	46.08	0	0.00	45.55	4.1	7,194	0.06%
2023/04/19	2	46.58	3	46.25	46.25	-1	7,245	-0.01%
2023/04/18	31	46.54	24	46.74	46.25	7	7,313	0.10%
2023/04/17	10.1	46.63	17	46.63	46.55	-7	7,442	-0.09%
2023/04/14	9	46.91	11	47.02	46.75	-2	7,485	-0.03%
2023/04/13	7.1	47.39	0	0.00	47.15	7.1	7,464	0.10%
2023/04/12	3	48.35	6	48.95	49.45	-3	7,295	-0.04%
2023/04/11	4.1	48.42	12	47.73	48.40	-7.9	7,151	-0.11%
2023/04/10	11.1	46.51	0	0.00	46.45	11.1	7,133	0.15%
2023/04/07	0.2	47.63	6.1	47.72	47.25	-5.9	7,124	-0.08%
2023/04/06	1.1	46.89	5	47.38	47.05	-3.9	7,073	-0.06%
2023/03/31	27.1	47.76	26	47.73	47.40	1.1	7,123	0.02%
2023/03/30	25	46.82	4	46.83	46.60	21	6,883	0.31%
2023/03/29	3	44.98	5.1	45.24	45.30	-2.1	6,775	-0.03%
2023/03/28	6	45.70	10	46.51	45.00	-4	6,792	-0.06%
2023/03/27	11.1	46.92	18.1	47.36	46.40	-7	6,758	-0.10%
2023/03/24	12	47.57	6.1	47.76	47.55	5.9	6,749	0.09%
2023/03/23	6.1	47.13	14.2	46.58	47.25	-8.1	6,585	-0.12%
2023/03/21	4	43.93	0.3	44.50	44.50	3.7	6,379	0.06%
2023/03/20	0	0.00	0.1	42.90	43.75	-0.1	6,379	0.00%
2023/03/14	2	44.00	0	0.00	43.75	2	6,575	0.03%
2023/03/10	6.2	46.44	0	0.00	45.50	6.2	6,818	0.09%
2023/03/09	2.2	48.48	1	47.50	47.50	1.2	7,277	0.02%
2023/03/08	0	0.00	1	48.80	48.35	-1	7,514	-0.01%
2023/03/07	1	48.25	0	0.00	48.35	1	7,530	0.01%
2023/03/06	0	48.15	4	48.10	48.10	-4	7,537	-0.05%
2023/03/03	1	48.20	10	48.23	48.05	-9	7,607	-0.12%
2023/02/24	2	47.80	51	47.82	47.20	-49	8,332	-0.59%
2023/02/23	29	47.95	0.2	48.10	48.00	28.8	8,294	0.35%
2023/02/22	28	46.84	1	46.90	47.00	27	8,496	0.32%
2023/02/21	2	47.83	6	47.80	47.75	-4	8,597	-0.05%
2023/02/20	9	48.13	9	48.18	47.80	0	8,852	0.00%
2023/02/17	0	0.00	4	47.53	47.75	-4	8,914	-0.04%
2023/02/16	0	0.00	4	46.73	47.70	-4	8,979	-0.04%
2023/02/15	3	45.80	0	0.00	45.85	3	9,173	0.03%
2023/02/14	1	46.80	0	46.75	46.40	1	9,329	0.01%
2023/02/13	0	0.00	7	45.91	45.65	-7	9,510	-0.07%
2023/02/10	0	46.40	2	46.55	46.25	-2	10,012	-0.02%
2023/02/09	13	48.23	12	48.07	47.40	1	10,143	0.01%
2023/02/08	9.2	48.43	3	48.83	48.25	6.2	10,137	0.06%
2023/02/07	6	47.91	4	48.23	48.05	2	10,081	0.02%
2023/02/06	10	47.39	10.2	47.63	48.00	-0.2	10,100	0.00%
2023/02/03	66.3	48.58	56.9	48.39	48.00	9.4	10,088	0.09%
2023/02/02	14	46.89	22.1	46.70	46.95	-8.2	9,773	-0.08%
2023/02/01	23	44.71	9	45.45	44.85	14	9,861	0.14%
2023/01/31	14.2	44.17	7	44.11	45.10	7.2	10,004	0.07%
2023/01/30	1	43.75	20	43.71	43.55	-19	9,899	-0.19%
2023/01/17	9	41.58	2	41.58	41.55	7	9,854	0.07%
2023/01/16	1	42.45	5	42.01	41.60	-4	9,901	-0.04%
2023/01/13	5	42.55	4	43.16	42.15	1	9,912	0.01%
2023/01/12	3	42.80	0	0.00	42.65	3	9,879	0.03%
2023/01/11	2	43.20	7	43.61	43.40	-5	9,875	-0.05%
2023/01/10	6	43.46	12.1	44.15	43.20	-6.1	9,870	-0.06%
2023/01/09	5	43.65	13	43.51	43.10	-8	9,794	-0.08%
2023/01/06	11	42.91	4	43.08	42.75	7	9,753	0.07%
2023/01/05	1	42.75	12	42.62	42.80	-11	9,746	-0.11%
2023/01/04	4	41.68	1.1	42.07	41.95	3	9,646	0.03%
2023/01/03	10.1	40.95	0	0.00	40.85	10.1	9,627	0.10%
2022/12/30	0	0.00	5	40.15	39.50	-5	9,640	-0.05%
2022/12/29	3	40.08	1.1	40.05	40.05	2	9,685	0.02%
2022/12/28	18.1	42.25	42	42.43	41.05	-23.9	9,763	-0.24%
2022/12/27	3	41.42	1	41.30	41.10	2	9,651	0.02%
2022/12/26	2	40.90	11	41.00	40.95	-9	9,696	-0.09%
2022/12/23	5.1	40.10	6	40.30	40.70	-0.9	9,735	-0.01%
2022/12/22	3	39.37	1	39.15	39.20	2	9,714	0.02%
2022/12/21	0	0.00	1	39.00	38.80	-1	9,754	-0.01%
2022/12/20	22	39.36	5	39.45	39.00	17	9,774	0.17%
2022/12/19	0.1	40.60	4.2	39.99	40.55	-4.1	9,824	-0.04%
2022/12/16	8.9	40.19	1	40.05	40.10	7.9	9,835	0.08%
2022/12/15	16	41.93	0	0.00	41.80	16	9,794	0.16%
2022/12/14	3	42.00	5	42.15	41.95	-2	9,811	-0.02%
2022/12/13	4	41.89	1	42.10	41.20	3	9,820	0.03%
2022/12/12	0	0.00	8	42.08	41.70	-8	9,859	-0.08%
2022/12/09	6	43.45	3	43.23	42.70	3	9,860	0.03%
2022/12/08	0	0.00	0.2	43.60	43.55	-0.2	9,829	0.00%
2022/12/07	2.1	44.87	4.2	44.10	42.80	-2.1	9,854	-0.02%
2022/12/06	8	45.46	4	45.11	44.75	4	9,804	0.04%
2022/12/05	30	46.37	25	47.02	46.50	5	9,717	0.05%
2022/12/02	19	46.00	11	46.28	46.25	8	9,591	0.08%
2022/12/01	67.2	46.45	14	46.34	45.20	53.2	9,427	0.56%
2022/11/30	12	45.33	27	44.76	45.30	-15	8,980	-0.17%
2022/11/29	3	42.88	7	43.31	43.55	-4	8,727	-0.05%
2022/11/28	6	42.93	5	42.98	42.70	1	8,702	0.01%
2022/11/25	8	43.26	3	43.00	42.90	5	8,669	0.06%
2022/11/24	7	42.25	18	43.67	43.90	-11	8,568	-0.13%
2022/11/23	16	42.11	16	42.01	42.25	0	8,440	0.00%
2022/11/22	25	42.65	34.4	42.38	41.65	-9.4	8,306	-0.11%
2022/11/21	1	40.55	1	40.70	40.45	0	7,793	0.00%
2022/11/18	21	41.42	33	41.69	40.60	-12	7,794	-0.15%
2022/11/17	14	40.66	88	40.77	40.40	-74	7,570	-0.98%
2022/11/16	61	40.59	23	40.36	40.60	38	7,472	0.51%
2022/11/15	14	38.94	13	39.00	39.15	1	7,217	0.01%
2022/11/14	18.1	39.70	16	39.44	39.45	2.1	7,152	0.03%
2022/11/11	79.1	40.11	43	39.60	38.95	36.1	7,086	0.51%
2022/11/10	16.1	38.87	152.5	38.86	38.90	-136.4	6,848	-1.99%	大賣/鉅額交易
2022/11/09	73.1	38.14	9.5	38.53	38.80	63.6	6,755	0.94%
2022/11/08	91	38.73	24	38.93	37.55	67	6,709	1.00%
2022/11/07	15	37.53	62	37.98	38.25	-47	6,292	-0.75%
2022/11/04	9.1	34.93	5	34.74	34.80	4.1	6,173	0.07%
2022/11/03	11.1	34.85	0	0.00	34.85	11.1	6,121	0.18%
2022/11/02	26	34.91	12.1	35.19	34.75	13.9	6,078	0.23%
2022/11/01	8.1	34.62	27	34.58	34.50	-18.9	6,018	-0.31%
2022/10/31	22	34.85	17.1	34.86	34.80	4.9	5,902	0.08%
2022/10/28	41.1	33.98	13	33.73	33.95	28.1	5,566	0.50%
2022/10/27	15	32.59	11	32.36	32.40	4	5,176	0.08%
2022/10/26	2	31.25	2	30.80	30.40	0	4,961	0.00%
2022/10/25	3	31.13	1	31.10	31.25	2	4,968	0.04%
2022/10/24	0	0.00	3	32.17	31.85	-3	4,995	-0.06%
2022/10/21	2	30.90	6	31.32	30.50	-4	5,021	-0.08%
2022/10/20	2	31.80	0	0.00	31.70	2	5,051	0.04%
2022/10/19	1.1	32.76	0	0.00	32.10	1.1	5,119	0.02%
2022/10/18	5	32.59	1	33.00	32.70	4	5,154	0.08%
2022/10/17	7	31.24	7	31.65	32.30	0	5,289	0.00%
2022/10/13	10	29.45	2	29.30	29.25	8	5,512	0.15%
2022/10/12	5	31.65	0	0.00	31.75	5	5,457	0.09%
2022/10/11	4	32.13	9	31.70	31.60	-5	5,475	-0.09%
2022/10/07	0	0.00	1	35.35	34.50	-1	5,526	-0.02%
2022/10/06	2	35.05	0	0.00	35.20	2	5,629	0.04%
2022/10/05	7	35.86	2	36.58	34.95	5	5,636	0.09%
2022/10/04	7	35.77	0	0.00	35.65	7	5,617	0.12%
2022/10/03	3	35.73	0	0.00	35.60	3	5,559	0.05%
2022/09/30	3	32.65	0	0.00	34.10	3	5,627	0.05%
2022/09/29	9.1	33.88	14	34.41	33.10	-5	5,738	-0.09%
2022/09/28	2	33.33	2	33.33	32.60	0	5,819	0.00%
2022/09/27	2	35.00	2	35.10	35.70	0	5,958	0.00%
2022/09/26	7	35.06	20	35.00	34.50	-13	6,078	-0.21%
2022/09/23	4	38.23	3	38.27	37.80	1	6,239	0.02%
2022/09/22	1	38.25	0	0.00	39.40	1	6,308	0.02%
2022/09/21	3	38.68	1	38.45	38.50	2	6,365	0.03%
2022/09/20	2	39.80	0	0.00	39.45	2	6,477	0.03%
2022/09/19	3	38.37	5	39.11	38.80	-2	6,824	-0.03%
2022/09/16	2	39.95	3	39.82	39.65	-1	7,069	-0.01%
2022/09/15	1	42.20	2	41.70	41.50	-1	7,099	-0.01%
2022/09/14	9	41.10	0	0.00	41.40	9	7,206	0.12%
2022/09/13	24	46.72	5	46.45	46.15	19	7,262	0.26%
2022/09/12	4	47.59	0.7	47.95	47.30	3.3	7,346	0.04%
2022/09/07	4	47.64	0	0.00	46.60	4	7,553	0.05%
2022/09/06	3	47.77	3	49.95	47.35	0	7,572	0.00%
2022/09/05	1	51.00	2	52.10	50.00	-1	7,599	-0.01%
2022/09/02	1	53.40	2	53.20	53.10	-1	7,636	-0.01%
2022/08/31	0	0.00	1	51.90	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	1	52.00	51.90	-1	7,728	-0.01%
2022/08/29	1	49.85	4	50.23	50.00	-3	7,732	-0.04%
2022/08/26	7	52.27	6	52.53	52.20	1	7,805	0.01%
2022/08/25	6	52.38	3	52.33	52.00	3	8,220	0.04%
2022/08/24	1	51.50	2	51.30	51.20	-1	8,305	-0.01%
2022/08/23	2	51.25	0	0.00	52.30	2	8,552	0.02%
2022/08/22	7	51.63	1	51.70	51.60	6	8,669	0.07%
2022/08/19	1	52.50	7	51.77	51.50	-6	8,818	-0.07%
2022/08/18	7	51.27	1	52.20	51.70	6	8,915	0.07%
2022/08/17	2	51.20	1	51.60	51.30	1	9,106	0.01%
2022/08/16	7	51.63	3	51.80	51.50	4	9,326	0.04%
2022/08/15	11	51.80	6	51.78	52.10	5	9,447	0.05%
2022/08/12	11	49.30	1	49.30	49.40	10	9,588	0.10%
2022/08/11	10	48.58	9	48.81	47.15	1	9,883	0.01%
2022/08/10	2	47.75	0	0.00	47.25	2	10,563	0.02%
2022/08/09	1	48.70	1	48.90	48.55	0	10,981	0.00%
2022/08/08	1	47.00	3	47.50	48.45	-2	11,091	-0.02%
2022/08/05	4	48.60	4	48.46	48.30	0	11,205	0.00%
2022/08/04	1	48.40	9	46.82	47.65	-8	11,322	-0.07%
2022/08/02	8	49.98	0	0.00	49.85	8	11,556	0.07%
2022/08/01	2	52.00	22	51.77	51.80	-20	11,645	-0.17%
2022/07/29	0	0.00	1	52.20	51.30	-1	11,832	-0.01%
2022/07/28	2	51.65	1	52.20	50.50	1	12,076	0.01%
2022/07/27	0	0.00	7	51.30	51.80	-7	12,067	-0.06%
2022/07/26	8	51.85	4	50.88	50.60	4	12,082	0.03%
2022/07/25	1	53.50	1	53.20	53.10	0	12,159	0.00%
2022/07/22	10	55.60	10	53.92	53.50	0	12,203	0.00%
2022/07/21	3	54.17	5	54.40	54.60	-2	12,211	-0.02%
2022/07/20	5	53.26	5	53.76	52.80	0	12,141	0.00%
2022/07/19	0	0.00	1	51.20	51.20	-1	12,121	-0.01%
2022/07/18	6	51.52	0	0.00	51.60	6	12,265	0.05%
2022/07/15	3	50.73	1	51.20	50.90	2	12,369	0.02%
2022/07/14	2	48.93	3	50.18	49.85	-1	12,392	-0.01%
2022/07/13	3	48.77	2	48.50	47.30	1	12,370	0.01%
2022/07/12	5	46.95	2	46.50	46.40	3	12,471	0.02%
2022/07/11	0	0.00	1	49.90	49.55	-1	12,595	-0.01%
2022/07/08	11	50.92	10	51.36	50.20	1	12,660	0.01%
2022/07/07	1	49.00	7	48.68	49.85	-6	12,593	-0.05%
2022/07/06	16	49.58	14	49.84	47.05	2	12,540	0.02%
2022/07/05	24	49.56	23	49.95	49.85	1	12,587	0.01%
2022/07/04	5	49.28	4	49.75	48.70	1	12,456	0.01%
2022/07/01	30	52.54	35.8	53.00	49.50	-5.8	12,473	-0.05%
2022/06/30	4	56.30	6	56.20	55.00	-2	12,261	-0.02%
2022/06/29	4.1	57.70	1	58.00	57.90	3.1	12,205	0.02%
2022/06/28	6	60.08	10	60.19	59.30	-4	12,197	-0.03%
2022/06/27	34	62.20	33	62.20	61.60	1	12,393	0.01%
2022/06/24	16	58.74	17	59.49	59.30	-1	12,246	-0.01%
2022/06/23	1	55.00	2	56.05	55.80	-1	12,032	-0.01%
2022/06/22	2	57.05	2	56.90	56.30	0	12,226	0.00%
2022/06/21	0	0.00	2	59.65	59.70	-2	12,337	-0.02%
2022/06/20	4	58.70	8	60.51	57.80	-4	12,706	-0.03%
2022/06/17	1	62.00	73	62.19	62.90	-72	12,700	-0.57%
2022/06/16	7	63.33	8	63.40	62.00	-1	12,794	-0.01%
2022/06/15	12.8	64.14	0	0.00	63.90	12.8	12,834	0.10%
2022/06/14	1.1	62.89	4	64.23	64.60	-3	13,111	-0.02%
2022/06/13	12.5	64.83	9	65.07	63.80	3.5	13,131	0.03%
2022/06/10	4	67.20	1.1	67.42	67.40	2.9	13,181	0.02%
2022/06/08	5	69.84	3	68.97	69.10	2	13,355	0.01%
2022/06/07	1	68.20	2	68.25	68.40	-1	13,423	-0.01%
2022/06/06	3	68.90	6	69.60	68.90	-3	13,620	-0.02%
2022/06/02	93	71.81	21	71.75	70.40	72	13,962	0.52%
2022/06/01	6	69.65	1.1	69.90	69.30	4.9	13,802	0.04%
2022/05/31	4	69.63	6	69.48	68.90	-2	14,118	-0.01%
2022/05/30	10	68.91	16	69.31	68.60	-6	14,668	-0.04%
2022/05/27	15	68.29	15	68.45	68.30	0	14,961	0.00%
2022/05/26	1	66.80	2	66.95	66.60	-1	14,941	-0.01%
2022/05/25	31	67.99	31	67.98	67.80	0	15,077	0.00%
2022/05/24	10	67.56	9	65.70	65.80	1	15,192	0.01%
2022/05/23	17	69.01	36	68.57	68.00	-19	15,277	-0.12%
2022/05/20	24.1	68.62	18	68.16	68.10	6.1	15,435	0.04%
2022/05/19	9	67.27	20	66.89	70.00	-11	15,942	-0.07%
2022/05/18	68	68.84	30.1	68.82	67.20	37.9	16,525	0.23%
2022/05/17	7.1	65.56	18	65.63	68.30	-10.9	16,955	-0.06%
2022/05/16	20	63.30	15	62.74	62.10	5	16,809	0.03%
2022/05/13	3	61.83	5	61.10	61.90	-2	16,839	-0.01%
2022/05/12	19	60.23	12	59.25	59.00	7	16,891	0.04%
2022/05/11	3	60.50	5	60.40	59.90	-2	17,012	-0.01%
2022/05/10	8.1	62.13	10	61.52	62.00	-1.9	17,418	-0.01%
2022/05/09	2	64.80	3	65.00	62.70	-1	17,530	-0.01%
2022/05/06	8	66.13	5	66.74	66.80	3	17,569	0.02%
2022/05/05	7	66.50	6	66.98	67.90	1	17,534	0.01%
2022/05/04	0.3	63.70	1	63.60	63.00	-0.7	17,352	0.00%
2022/05/03	0	0.00	13	62.60	63.70	-13	17,458	-0.07%
2022/04/29	27	63.42	11	62.78	61.80	16	17,637	0.09%
2022/04/28	8	61.49	10	60.95	60.60	-2	17,631	-0.01%
2022/04/27	0	0.00	4	58.30	60.70	-4	17,644	-0.02%
2022/04/26	6.6	63.73	10	64.04	62.00	-3.4	17,537	-0.02%
2022/04/25	0	0.00	6	63.92	64.10	-6	17,601	-0.03%
2022/04/22	4	67.83	10	67.24	67.20	-6	17,733	-0.03%
2022/04/21	8	68.99	0.1	67.90	70.00	7.9	17,835	0.04%
2022/04/20	0.5	65.80	9.2	64.50	66.10	-8.7	17,915	-0.05%
2022/04/19	1.5	65.40	4	67.03	64.40	-2.5	18,028	-0.01%
2022/04/18	2	66.00	14	64.20	66.00	-12	18,329	-0.07%
2022/04/15	20.3	66.83	14.1	66.27	65.50	6.2	18,381	0.03%
2022/04/14	5.1	70.85	0	0.00	70.30	5.1	18,490	0.03%
2022/04/13	2	71.95	4	72.45	72.00	-2	18,664	-0.01%
2022/04/12	7	70.81	2	70.60	71.10	5	18,955	0.03%
2022/04/11	12	71.36	5	72.08	70.60	7	19,130	0.04%
2022/04/08	3	74.87	7	75.51	74.90	-4	19,137	-0.02%
2022/04/07	5	76.44	3	76.83	74.60	2	19,217	0.01%
2022/04/06	4.1	79.77	1	80.00	79.50	3.1	19,293	0.02%
2022/04/01	2	80.85	1	81.00	81.00	1	19,567	0.01%
2022/03/31	8.3	81.41	5	82.12	80.50	3.3	19,790	0.02%
2022/03/30	40.1	85.15	28	83.69	83.00	12.1	20,213	0.06%
2022/03/29	42	83.01	48	83.82	83.50	-6	20,437	-0.03%
2022/03/28	10	80.03	5	80.78	81.60	5	21,423	0.02%
2022/03/25	10.2	83.24	13	82.24	80.90	-2.8	22,329	-0.01%
2022/03/24	24	83.42	42	82.98	84.00	-18	23,498	-0.08%
2022/03/23	41	83.81	33.1	83.33	83.00	7.9	24,950	0.03%
2022/03/22	8	79.63	2	79.60	80.30	6	26,654	0.02%
2022/03/21	34	79.25	21	79.40	79.40	13	28,217	0.05%
2022/03/18	6	78.47	3	78.63	78.90	3	28,579	0.01%
2022/03/17	20	78.48	17	78.64	78.80	3	28,921	0.01%
2022/03/16	11	74.32	2	73.90	73.70	9	29,336	0.03%
2022/03/15	7	74.61	8	74.55	73.40	-1	31,129	0.00%
2022/03/14	4	78.60	2	77.10	77.70	2	31,368	0.01%
2022/03/11	6	78.03	0	0.00	77.60	6	31,698	0.02%
2022/03/10	1	79.40	6	79.08	78.60	-5	31,936	-0.02%
2022/03/09	3	75.60	3	76.70	76.50	0	32,439	0.00%
2022/03/08	13.1	76.26	0	0.00	74.00	13.1	32,770	0.04%
2022/03/07	18.2	80.13	1	80.80	79.40	17.2	32,888	0.05%
2022/03/04	4	88.20	8	87.13	85.10	-4	33,745	-0.01%
2022/03/03	19	87.84	26	88.20	85.90	-7	33,963	-0.02%
2022/03/02	7	83.70	33	84.67	85.40	-26	33,910	-0.08%
2022/03/01	1	82.20	5	81.52	82.20	-4	34,540	-0.01%
2022/02/25	3.1	80.16	20	80.20	78.80	-16.9	35,296	-0.05%
2022/02/24	25.3	79.41	12	77.84	77.60	13.3	35,937	0.04%
2022/02/23	9	82.53	25	83.09	83.10	-16	35,821	-0.04%
2022/02/22	42	82.91	80	82.44	80.80	-38	35,758	-0.11%
2022/02/21	136.4	87.73	44	89.35	85.00	92.4	35,579	0.26%	大買/
2022/02/18	71	85.20	67	86.43	87.90	4	34,946	0.01%
2022/02/17	97.3	84.16	84.3	84.35	84.40	13	34,383	0.04%
2022/02/16	9	78.16	11	79.46	81.90	-2	33,448	-0.01%
2022/02/15	3	76.43	14	74.86	74.50	-11	33,416	-0.03%
2022/02/14	1.3	77.94	9	77.56	76.50	-7.8	33,624	-0.02%
2022/02/11	38	81.03	37	80.91	80.80	1	33,718	0.00%
2022/02/10	45.3	80.13	27.1	80.71	81.60	18.2	33,827	0.05%
2022/02/09	3.1	77.32	2	76.85	77.80	1.1	33,619	0.00%
2022/02/08	2	75.20	0	0.00	76.00	2	33,705	0.01%
2022/02/07	10	71.67	4	71.85	73.00	6	36,036	0.02%
2022/01/26	7.3	71.02	13	71.43	70.80	-5.8	38,056	-0.02%
2022/01/25	7.1	72.32	15	73.68	70.70	-7.9	39,434	-0.02%
2022/01/24	2	71.05	2	73.05	73.90	0	39,393	0.00%
2022/01/21	12	75.89	5	76.18	74.30	7	40,412	0.02%
2022/01/20	8	79.26	3	78.47	78.10	5	41,216	0.01%
2022/01/19	1	77.90	0	0.00	78.80	1	42,442	0.00%
2022/01/18	7	79.97	13	79.28	78.50	-6	44,432	-0.01%
2022/01/17	7	79.04	4	79.00	79.50	3	45,506	0.01%
2022/01/14	7.3	75.98	7	75.46	76.90	0.3	46,498	0.00%
2022/01/13	9	77.03	10	76.17	76.70	-1	48,107	0.00%
2022/01/12	6.5	78.54	5	78.44	78.30	1.5	48,652	0.00%
2022/01/11	4.1	78.18	4	77.75	77.50	0.1	48,746	0.00%
2022/01/10	29	81.11	26	81.68	81.30	3	48,443	0.01%
2022/01/07	16.1	82.38	37	82.55	81.30	-20.9	48,328	-0.04%
2022/01/06	44	85.45	37.6	84.95	86.00	6.4	48,177	0.01%
2022/01/05	46.6	85.48	29.3	85.74	84.40	17.3	48,157	0.04%
2022/01/04	13	90.40	15	88.76	88.10	-2	48,013	0.00%
2022/01/03	5	90.34	4.8	91.32	91.90	0.2	48,235	0.00%
2021/12/30	1	90.90	1	90.50	90.40	0	48,191	0.00%
2021/12/29	10.3	91.21	7	90.47	91.50	3.3	48,315	0.01%
2021/12/28	6	90.92	9	90.97	90.60	-3	48,344	-0.01%
2021/12/27	2	92.25	5.1	92.39	92.10	-3.1	48,372	-0.01%
2021/12/24	8	93.34	9	93.30	92.40	-1	48,445	0.00%
2021/12/23	27.1	93.54	22	93.36	93.20	5.1	48,136	0.01%
2021/12/22	51.2	96.58	32.1	96.95	93.20	19.1	47,821	0.04%
2021/12/21	51	94.93	64.5	94.87	94.50	-13.5	46,950	-0.03%
2021/12/20	85.1	94.46	84.1	94.86	92.20	1	46,584	0.00%
2021/12/17	68.3	94.64	34.3	94.29	91.90	34	45,674	0.07%
2021/12/16	112.3	95.86	144.2	96.13	99.90	-31.9	44,484	-0.07%	大買/大賣/
2021/12/15	87.1	87.40	88.3	88.39	90.90	-1.2	42,683	0.00%
2021/12/14	43	82.62	46	82.65	83.30	-3	41,401	-0.01%
2021/12/13	18.1	82.92	10	83.49	82.20	8.1	41,340	0.02%
2021/12/10	72.1	88.24	54	87.51	85.10	18.1	40,959	0.04%
2021/12/09	75.3	89.20	106	90.39	87.90	-30.8	40,319	-0.08%	大賣/
2021/12/08	17	85.98	24	86.06	84.50	-7	38,530	-0.02%
2021/12/07	13	86.36	16	87.22	85.00	-3	38,521	-0.01%
2021/12/06	18	86.17	18.2	85.67	86.30	-0.2	38,274	0.00%
2021/12/03	30	87.56	15	87.53	87.60	15	38,237	0.04%
2021/12/02	27.4	88.54	41	85.59	84.20	-13.7	38,006	-0.04%
2021/12/01	33	87.58	22	88.01	90.00	11	37,940	0.03%
2021/11/30	41	89.23	43.3	89.87	87.30	-2.3	38,752	-0.01%
2021/11/29	41.1	82.99	45	82.43	85.50	-3.9	39,393	-0.01%
2021/11/26	32.1	84.57	43	82.84	83.60	-10.9	39,293	-0.03%
2021/11/25	65	90.72	43	89.39	86.60	22	38,770	0.06%
2021/11/24	54.1	89.83	49	89.07	87.50	5.1	37,925	0.01%
2021/11/23	85.5	92.10	34	92.45	90.90	51.5	37,256	0.14%
2021/11/22	13	101.28	11	97.41	101.00	2	36,538	0.01%
2021/11/19	7	97.16	7.2	96.58	97.80	-0.2	36,553	0.00%
2021/11/18	6	93.60	23.1	92.44	91.50	-17.1	36,690	-0.05%
2021/11/17	11	89.72	2.1	89.97	90.10	9	36,818	0.02%
2021/11/16	19	89.16	48.5	87.55	90.00	-29.5	36,964	-0.08%
2021/11/15	13	81.36	32	81.65	82.00	-19	37,188	-0.05%
2021/11/12	53.1	79.81	16	79.71	81.50	37.1	37,436	0.10%
2021/11/11	25.3	77.56	26	77.03	76.20	-0.7	37,598	0.00%
2021/11/10	22.1	82.77	16	82.75	82.50	6.1	37,702	0.02%
2021/11/09	34	81.83	15	81.15	80.50	19	37,964	0.05%
2021/11/08	19.5	79.71	15	78.88	82.50	4.5	37,930	0.01%
2021/11/05	11	73.55	35	73.25	75.80	-24	38,188	-0.06%
2021/11/04	143	78.48	149	77.74	75.00	-6	38,440	-0.02%	大買/大賣/
2021/11/03	75	71.59	83.2	72.68	77.80	-8.2	36,561	-0.02%
2021/11/02	61.3	71.34	51.8	70.88	71.80	9.5	34,760	0.03%
2021/11/01	2	65.30	0	0.00	65.30	2	33,725	0.01%
2021/10/29	16	57.76	26	57.87	59.40	-10	34,515	-0.03%
2021/10/28	49.1	55.02	43	55.22	54.00	6.1	33,702	0.02%
2021/10/27	97	54.72	97	54.64	54.80	0	33,550	0.00%
2021/10/26	106.1	54.29	96	54.50	53.30	10.1	33,331	0.03%	大買/
2021/10/25	47	51.75	70.1	52.06	51.90	-23.1	32,523	-0.07%
2021/10/22	68	50.56	46.1	50.70	49.25	21.9	32,386	0.07%
2021/10/21	54.1	49.84	90	49.95	50.10	-35.9	31,665	-0.11%
2021/10/20	23	46.22	34	46.48	47.80	-11	30,731	-0.04%
2021/10/19	23	44.10	33	43.79	43.70	-10	31,667	-0.03%
2021/10/18	0	0.00	2	42.78	42.35	-2	32,925	-0.01%
2021/10/15	1	41.90	1	41.70	41.70	0	33,757	0.00%
2021/10/14	19	41.30	17	41.50	40.90	2	34,392	0.01%
2021/10/13	20	42.49	24	42.63	41.25	-4	34,686	-0.01%
2021/10/12	18	43.88	11	44.35	44.35	7	35,497	0.02%
2021/10/08	25	44.31	25	44.09	44.00	0	37,557	0.00%
2021/10/07	4	41.70	20	41.89	41.90	-16	37,643	-0.04%
2021/10/06	33	40.92	10	41.07	40.10	23	37,892	0.06%
2021/10/05	1	41.30	3	38.65	41.40	-2	38,082	-0.01%
2021/10/04	14	40.44	11	39.96	39.00	3	38,070	0.01%
2021/10/01	4	44.19	12.9	42.95	42.50	-8.9	38,249	-0.02%
2021/09/30	21	44.77	20	44.75	45.55	1	38,951	0.00%
2021/09/29	12.1	44.43	32	44.74	43.90	-19.9	40,389	-0.05%
2021/09/28	32.2	46.91	36.2	46.38	45.95	-4	40,608	-0.01%
2021/09/27	60.6	47.31	44	47.52	47.50	16.6	40,485	0.04%
2021/09/24	45	46.37	68	46.19	47.40	-23	40,029	-0.06%
2021/09/23	66	46.39	51	46.75	45.30	15	39,699	0.04%
2021/09/22	23.1	44.80	44	45.14	45.00	-20.9	39,650	-0.05%
2021/09/17	41	44.17	17	44.51	44.60	24	39,727	0.06%
2021/09/16	34.2	43.99	37	44.08	43.70	-2.8	39,486	-0.01%
2021/09/15	2	41.73	7	41.93	41.65	-5	39,011	-0.01%
2021/09/14	1	43.00	37	43.38	43.00	-36	39,015	-0.09%
2021/09/13	17	43.65	7	43.69	43.75	10	38,950	0.03%
2021/09/10	24	44.28	25	44.45	44.40	-1	38,865	0.00%
2021/09/09	20	42.92	9	43.22	43.05	11	38,532	0.03%
2021/09/08	21	42.87	59	41.80	42.65	-38	38,393	-0.10%
2021/09/07	42	42.47	51	42.70	41.95	-9	38,114	-0.02%
2021/09/06	55	45.93	3	44.73	44.65	52	37,693	0.14%
2021/09/03	67	47.13	119	47.01	47.75	-52	37,222	-0.14%	大賣/
2021/09/02	108	46.31	63	46.12	44.40	45	35,997	0.13%	大買/
2021/09/01	11	43.96	20	44.13	46.00	-9	34,383	-0.03%
2021/08/31	12	41.38	17	41.13	41.85	-5	33,858	-0.01%
2021/08/30	1	40.65	31	40.47	41.00	-30	33,717	-0.09%
2021/08/27	24	39.62	21	39.75	39.30	3	33,513	0.01%
2021/08/26	28	41.10	17	42.08	40.65	11	33,343	0.03%
2021/08/25	24	41.99	24	42.14	41.75	0	33,178	0.00%
2021/08/24	31	42.34	33	42.40	41.10	-2	33,030	-0.01%
2021/08/23	17	42.06	13	42.34	41.90	4	32,748	0.01%
2021/08/20	7	40.76	19	40.79	41.25	-12	32,606	-0.04%
2021/08/19	81	41.26	30	41.62	39.70	51	32,280	0.16%
2021/08/18	5	40.41	22	39.29	41.45	-17	31,676	-0.05%
2021/08/17	26	38.90	16	39.35	37.70	10	31,272	0.03%
2021/08/16	13	40.22	35	40.29	40.85	-22	30,935	-0.07%
2021/08/13	53	41.67	37	40.69	40.15	16	30,465	0.05%
2021/08/12	26	44.24	34	44.58	44.60	-8	29,937	-0.03%
2021/08/11	23	44.81	27	44.99	43.70	-4	29,652	-0.01%
2021/08/10	74	47.63	54	47.73	47.00	20	29,092	0.07%
2021/08/09	88	47.88	38	47.51	46.75	50	28,531	0.18%
2021/08/06	56	51.05	27	51.62	50.30	29	27,954	0.10%
2021/08/05	24	52.27	26	52.27	51.60	-2	27,647	-0.01%
2021/08/04	26	52.36	46	51.92	52.10	-20	27,390	-0.07%
2021/08/03	24	50.60	16	50.71	50.00	8	26,617	0.03%
2021/08/02	61	51.07	31	50.89	51.20	30	26,334	0.11%
2021/07/30	72	50.57	58	50.26	49.30	14	25,659	0.05%
2021/07/29	53	49.11	39	49.31	48.35	14	24,635	0.06%
2021/07/28	67.2	49.67	30	49.27	48.35	37.2	23,531	0.16%
2021/07/27	23	52.04	41	52.79	53.70	-18	22,725	-0.08%
2021/07/26	41	47.73	118.3	47.94	48.90	-77.3	22,499	-0.34%	大賣/
2021/07/23	167	46.99	106	46.77	45.50	61	21,927	0.28%	大買/大賣/
2021/07/22	96	43.33	73.3	44.24	45.85	22.7	20,763	0.11%
2021/07/21	19	40.77	54.2	41.23	41.70	-35.2	19,908	-0.18%
2021/07/20	29	38.12	87	38.49	37.95	-58	19,913	-0.29%
2021/07/19	65	38.06	21	38.60	37.65	44	19,397	0.23%
2021/07/16	72	38.80	69	39.04	38.20	3	19,134	0.02%
2021/07/15	106	36.54	109	37.20	38.10	-3	18,300	-0.02%	大買/大賣/
2021/07/14	19	32.87	83	34.36	35.75	-64	16,131	-0.40%
2021/07/13	26	33.63	46	33.97	32.50	-20	15,611	-0.13%
2021/07/12	23	34.14	14	35.16	33.40	9	15,289	0.06%
2021/07/09	6	33.68	11	34.10	34.00	-5	14,899	-0.03%
2021/07/08	38	34.66	30	34.74	34.00	8	14,827	0.05%
2021/07/07	114	34.48	74	34.34	35.10	40	14,547	0.27%	大買/
2021/07/06	57.3	32.99	181.5	34.88	34.70	-124.2	13,853	-0.90%	大賣/鉅額交易
2021/07/05	24	30.00	24	31.00	31.90	0	12,818	0.00%
2021/07/02	39	28.85	29	28.68	29.00	10	12,647	0.08%
2021/07/01	18	28.78	10	28.55	28.30	8	12,890	0.06%
2021/06/30	28	28.65	14	28.78	28.90	14	12,945	0.11%
2021/06/29	39	29.13	19	28.78	28.60	20	13,017	0.15%
2021/06/28	32	28.06	36	28.51	29.25	-4	12,711	-0.03%
2021/06/25	6	26.83	4	26.76	26.60	2	12,251	0.02%
2021/06/23	3	25.90	2	25.20	25.95	1	12,149	0.01%
2021/06/22	6	25.66	0	0.00	25.10	6	12,156	0.05%
2021/06/18	20	27.28	22	27.49	26.80	-2	12,212	-0.02%
2021/06/17	1	27.00	27	26.63	27.00	-26	12,184	-0.21%
2021/06/16	4	26.35	5	27.00	26.00	-1	12,135	-0.01%
2021/06/11	0	0.00	1	26.80	26.45	-1	12,121	-0.01%
2021/06/10	31	27.08	30	26.50	26.25	1	12,153	0.01%
2021/06/09	0	0.00	1	27.00	26.95	-1	12,165	-0.01%
2021/06/08	1	26.15	0	0.00	26.40	1	11,988	0.01%
2021/06/07	0	0.00	3	26.42	25.85	-3	11,947	-0.03%
2021/06/04	0	0.00	2	26.00	26.10	-2	11,855	-0.02%
2021/06/03	1	25.95	0	0.00	25.95	1	11,841	0.01%
2021/06/02	3	26.00	0	0.00	25.55	3	11,831	0.03%
2021/06/01	7	26.52	1	26.60	26.20	6	11,793	0.05%
2021/05/31	4	25.95	7	25.88	26.50	-3	11,751	-0.03%
2021/05/28	12	25.65	14	25.87	25.55	-2	11,981	-0.02%
2021/05/27	5	24.00	0	0.00	24.30	5	11,942	0.04%
2021/05/26	6	23.92	2	23.55	23.75	4	11,945	0.03%
2021/05/25	4	23.84	5	23.80	23.60	-1	11,982	-0.01%
2021/05/24	0	0.00	2	23.50	23.25	-2	12,050	-0.02%
2021/05/21	1	21.75	0	0.00	21.95	1	11,999	0.01%
2021/05/20	20	21.30	0	0.00	21.35	20	12,096	0.17%
2021/05/18	3	21.42	8	21.71	21.80	-5	12,151	-0.04%
2021/05/17	10	19.90	17	19.94	19.90	-7	12,151	-0.06%
2021/05/14	2	23.70	4	22.60	22.10	-2	12,055	-0.02%
2021/05/13	1	21.95	2	22.80	22.50	-1	11,986	-0.01%
2021/05/12	13	22.75	1	23.55	22.75	12	11,919	0.10%
2021/05/11	5	25.64	1	25.25	25.25	4	11,737	0.03%
2021/05/10	1	28.50	0	0.00	27.80	1	11,608	0.01%
2021/05/07	2	26.00	7	27.19	27.20	-5	11,453	-0.04%
2021/05/06	10	25.50	0	0.00	25.60	10	11,383	0.09%
2021/05/05	3	26.38	2	26.25	25.00	1	11,293	0.01%
2021/05/04	5	26.48	32	26.98	26.20	-27	11,135	-0.24%
2021/05/03	18.5	29.03	26	29.69	28.85	-7.5	10,869	-0.07%
2021/04/29	20	30.92	24	31.00	30.60	-4	10,593	-0.04%
2021/04/28	10.1	32.12	7	32.22	31.80	3.1	10,243	0.03%
2021/04/27	59	30.47	32.2	30.69	30.55	26.8	9,693	0.28%
2021/04/26	42.2	29.15	37	29.61	29.75	5.2	8,976	0.06%
2021/04/23	2	26.15	5	26.28	27.05	-3	8,051	-0.04%
2021/04/22	7	26.66	4	26.98	25.20	3	7,897	0.04%
2021/04/21	5	26.67	37	26.54	26.75	-32	7,743	-0.41%
2021/04/20	1	25.80	10	25.69	25.65	-9	7,542	-0.12%
2021/04/19	1	25.20	1.2	24.73	24.90	-0.2	7,507	0.00%
2021/04/16	6	25.51	12.5	25.00	24.90	-6.5	7,506	-0.09%
2021/04/15	2	24.95	0	25.20	25.20	2	7,505	0.03%
2021/04/14	11	25.22	11	25.29	24.65	0	7,507	0.00%
2021/04/13	35.2	27.45	14	27.89	25.65	21.2	7,429	0.29%
2021/04/12	23.5	28.22	11	28.50	27.60	12.5	7,244	0.17%
2021/04/09	12	27.91	24	27.55	27.35	-12	7,006	-0.17%
2021/04/08	21	26.29	19	26.25	26.10	2	6,539	0.03%
2021/04/07	9	25.36	15	25.66	26.90	-6	6,411	-0.09%
2021/04/06	4	24.91	26	24.63	24.55	-22	6,453	-0.34%
2021/04/01	23	24.36	3	23.80	24.40	20	6,650	0.30%
2021/03/31	2	23.30	15	23.20	23.05	-13	6,498	-0.20%
2021/03/30	1	22.80	0	0.00	22.70	1	6,570	0.02%
2021/03/29	1	22.60	1	22.40	22.40	0	6,634	0.00%
2021/03/26	17	22.52	0	0.00	22.40	17	6,809	0.25%
2021/03/25	3	22.68	9	22.70	22.75	-6	6,999	-0.09%
2021/03/23	2	24.08	23	24.27	23.70	-21	7,298	-0.29%
2021/03/22	1	23.80	0	0.00	23.80	1	7,206	0.01%
2021/03/19	20	23.75	4	23.80	23.75	16	7,246	0.22%
2021/03/18	25	23.71	0	0.00	23.60	25	7,317	0.34%
2021/03/16	3	23.60	0	0.00	23.60	3	7,732	0.04%
2021/03/15	9	23.40	13	23.63	24.20	-4	7,843	-0.05%
2021/03/12	2.5	22.34	1	22.75	22.35	1.5	8,293	0.02%
2021/03/09	0	0.00	15	21.90	22.05	-15	9,104	-0.16%
2021/03/08	1	22.00	0	0.00	22.00	1	9,446	0.01%
2021/03/04	5	22.96	2	23.05	22.80	3	10,065	0.03%
2021/03/03	2	23.70	2	24.78	23.15	0	10,324	0.00%
2021/03/02	1	25.30	6.2	25.07	25.30	-5.2	10,218	-0.05%
2021/02/26	4	22.99	0	0.00	23.00	4	10,230	0.04%
2021/02/25	1	24.45	1	23.55	23.55	0	10,884	0.00%
2021/02/24	3	24.13	2	24.38	24.25	1	10,966	0.01%
2021/02/23	6	23.74	2	23.43	23.40	4	10,839	0.04%
2021/02/22	8	23.93	13	24.06	23.90	-5	10,788	-0.05%
2021/02/19	0	0.00	5	22.65	23.10	-5	10,673	-0.05%
2021/02/18	3.9	22.73	2	23.00	22.85	1.9	10,663	0.02%
2021/02/05	5	20.95	0	0.00	20.85	5	10,475	0.05%
2021/02/04	11.4	21.04	0	0.00	20.95	11.4	10,468	0.11%
2021/02/03	2	21.25	3	21.07	21.05	-1	10,451	-0.01%
2021/02/01	1	20.10	0	0.00	20.05	1	10,433	0.01%
2021/01/29	9	21.03	1	20.70	20.60	8	10,480	0.08%
2021/01/28	1	21.95	4	21.70	21.40	-3	10,481	-0.03%
2021/01/27	0	0.00	2	21.35	21.85	-2	10,410	-0.02%
2021/01/25	1	20.75	0	0.00	21.50	1	10,372	0.01%
2021/01/22	1	21.20	0	0.00	21.25	1	10,346	0.01%
2021/01/21	8	20.75	1	20.80	20.85	7	10,308	0.07%
2021/01/20	2	21.25	1	21.75	21.00	1	10,282	0.01%
2021/01/15	3	21.98	0	0.00	21.90	3	10,273	0.03%
2021/01/14	0	0.00	0.5	22.60	23.25	-0.5	10,208	0.00%
2021/01/13	0	0.00	5	22.25	22.65	-5	10,221	-0.05%
2021/01/12	6	22.11	3	22.93	21.75	3	10,497	0.03%
2021/01/11	3	22.10	3	22.17	22.80	0	10,476	0.00%
2021/01/08	4	22.85	0	0.00	22.50	4	10,420	0.04%
2021/01/06	3	23.00	1	23.30	22.75	2	10,263	0.02%
2021/01/05	2	23.70	3	23.80	23.70	-1	10,140	-0.01%
2021/01/04	1	24.90	14	24.14	24.00	-13	10,074	-0.13%
2020/12/31	18	24.35	1	24.35	24.40	17	9,957	0.17%
2020/12/30	24	25.18	19	25.10	25.10	5	9,864	0.05%
2020/12/29	21	26.17	26	26.81	25.00	-5	9,700	-0.05%
2020/12/28	20	25.89	7.2	26.18	27.10	12.8	9,191	0.14%
2020/12/25	0	0.00	2	24.65	24.65	-2	8,791	-0.02%
2020/12/24	6	25.04	4	25.36	24.60	2	8,713	0.02%
2020/12/23	2	24.03	2	24.05	24.35	0	8,513	0.00%
2020/12/22	12	25.26	10	24.81	23.55	2	8,524	0.02%
2020/12/21	15	24.73	1	25.50	24.55	14	8,407	0.17%
2020/12/18	2	24.15	2	24.70	24.25	0	8,315	0.00%
2020/12/17	20	24.38	14	23.94	23.60	6	8,165	0.07%
2020/12/15	0	0.00	4	22.99	22.75	-4	7,936	-0.05%
2020/12/14	1	24.35	1	24.75	23.85	0	7,872	0.00%
2020/12/11	8	24.39	8.5	24.44	24.30	-0.5	7,860	-0.01%
2020/12/10	3	23.97	60	24.02	23.50	-57	7,593	-0.75%
2020/12/09	1	24.60	2	24.83	24.65	-1	7,409	-0.01%
2020/12/08	55	25.32	18	25.45	25.30	37	7,259	0.51%
2020/12/07	5	24.20	3	24.10	24.50	2	6,682	0.03%
2020/12/04	0	0.00	7	21.96	22.30	-7	6,248	-0.11%
2020/12/03	13	20.52	24	21.19	20.30	-11	6,111	-0.18%
2020/12/02	8	21.76	17	21.63	21.45	-9	6,069	-0.15%
2020/12/01	35.2	20.90	93	20.96	21.40	-57.8	6,135	-0.94%
2020/11/30	4	20.20	10	20.08	20.20	-6	5,683	-0.11%
2020/11/27	23	19.90	14.5	20.02	19.95	8.5	5,517	0.15%
2020/11/26	2	19.23	1	19.10	19.10	1	5,195	0.02%
2020/11/25	4	18.35	4	18.05	18.15	0	4,977	0.00%
2020/11/24	34.5	19.01	7	19.40	18.45	27.5	4,843	0.57%
2020/11/23	1	18.80	5	18.66	19.00	-4	4,156	-0.10%
2020/11/20	0	0.00	1	17.40	17.30	-1	3,988	-0.03%
2020/11/18	1	16.55	0	0.00	16.45	1	3,954	0.03%
2020/11/17	0	0.00	1	16.60	16.50	-1	4,041	-0.02%
2020/11/16	1	16.65	0	0.00	16.60	1	4,140	0.02%
2020/11/13	0.5	16.45	0	0.00	16.45	0.5	4,152	0.01%
2020/11/12	0	0.00	2	16.45	16.50	-2	4,158	-0.05%
2020/11/11	0	0.00	1	16.75	16.65	-1	4,168	-0.02%
2020/11/10	3	16.98	10	17.30	16.75	-7	4,182	-0.17%
2020/11/09	1	17.80	0	0.00	17.45	1	4,150	0.02%
2020/11/06	0	0.00	2	17.75	17.60	-2	4,154	-0.05%
2020/11/05	3	17.20	0	0.00	17.05	3	4,090	0.07%
2020/10/30	10	17.00	0	0.00	16.70	10	4,179	0.24%
2020/10/27	4	17.78	0	0.00	17.70	4	4,427	0.09%
2020/10/26	0	0.00	1	18.80	18.95	-1	4,387	-0.02%
2020/10/23	1	19.10	6	19.07	18.90	-5	4,402	-0.11%
2020/10/22	0	0.00	1	19.30	18.35	-1	4,398	-0.02%
2020/10/21	1	19.00	2	19.08	19.00	-1	4,391	-0.02%
2020/10/20	24	19.91	18	20.23	19.85	6	4,334	0.14%
2020/10/16	1	17.70	0	0.00	17.35	1	4,197	0.02%
2020/10/13	0	0.00	1	17.25	17.05	-1	4,797	-0.02%
2020/10/12	1	17.20	0	0.00	17.15	1	4,845	0.02%
2020/10/07	1	17.60	3	18.13	17.50	-2	5,256	-0.04%
2020/10/05	0	0.00	0.5	16.65	16.65	-0.5	5,479	-0.01%
2020/09/30	2	16.45	2.5	16.59	16.45	-0.5	5,467	-0.01%
2020/09/29	2	15.60	3	16.55	15.55	-1	5,449	-0.02%
2020/09/28	0	0.00	3	17.62	17.05	-3	5,473	-0.05%
2020/09/16	57	9.42	0	0.00	9.41	57	5,542	1.03%
2020/09/15	15	9.76	0	0.00	9.69	15	5,444	0.28%
2020/09/14	2	10.08	4	9.99	10.15	-2	5,374	-0.04%
2020/09/11	3	9.50	0	0.00	9.50	3	5,211	0.06%
2020/09/09	0	0.00	1	10.00	9.99	-1	5,154	-0.02%
2020/09/08	1	10.05	0	0.00	9.98	1	5,201	0.02%
2020/09/07	0	0.00	8	10.34	10.05	-8	5,180	-0.15%
2020/09/04	1	10.10	2	10.35	10.25	-1	5,126	-0.02%
2020/09/03	0	0.00	6	10.30	10.25	-6	5,135	-0.12%
2020/09/02	0	0.00	1	10.35	10.15	-1	5,144	-0.02%
2020/09/01	1	10.00	0	0.00	10.05	1	5,150	0.02%
2020/08/31	8	10.14	0	0.00	10.05	8	5,140	0.16%
2020/08/28	7	10.35	4	10.50	10.30	3	5,215	0.06%
2020/08/27	1	10.35	4	10.44	10.25	-3	5,453	-0.06%
2020/08/26	46	11.01	40	11.14	10.60	6	5,289	0.11%
2020/08/24	0	0.00	2	10.30	10.30	-2	4,826	-0.04%
2020/08/20	7	9.07	0	0.00	9.22	7	4,736	0.15%
2020/08/19	0	0.00	11	10.02	9.94	-11	4,687	-0.23%
2020/08/18	5	9.92	1	9.91	9.87	4	4,663	0.09%
2020/08/14	0	0.00	2	9.77	9.80	-2	4,642	-0.04%
2020/08/13	2	9.91	10	9.91	9.86	-8	4,635	-0.17%
2020/08/12	4	9.94	0	0.00	10.10	4	4,617	0.09%
2020/08/11	14	10.27	30	10.39	10.40	-16	4,521	-0.35%
2020/08/10	4	9.56	3	9.59	9.46	1	4,401	0.02%
2020/08/07	0	0.00	20	9.73	9.66	-20	4,395	-0.46%
2020/08/06	3	9.88	0	0.00	9.74	3	4,390	0.07%
2020/08/04	10	9.76	0	0.00	9.77	10	4,363	0.23%
2020/08/03	9	9.78	0	0.00	9.77	9	4,362	0.21%
2020/07/31	7	9.99	0	0.00	9.97	7	4,350	0.16%
2020/07/29	0	0.00	2	9.90	9.82	-2	4,343	-0.05%
2020/07/28	33	9.79	0	0.00	9.51	33	4,339	0.76%
2020/07/27	4	10.49	0	0.00	10.10	4	4,318	0.09%
2020/07/24	31	10.58	0	0.00	10.45	31	4,274	0.73%
2020/07/23	10	10.80	7	10.99	11.05	3	4,198	0.07%
2020/07/22	9	10.60	0	0.00	11.00	9	4,048	0.22%
2020/07/21	5	10.14	9	10.20	10.60	-4	3,991	-0.10%
2020/07/20	3	9.39	8	9.11	10.10	-5	3,962	-0.13%
2020/07/17	22	9.99	0	0.00	9.95	22	3,936	0.56%
2020/07/16	4	10.30	2	10.30	10.35	2	3,912	0.05%
2020/07/15	6	10.32	1	10.80	10.25	5	3,905	0.13%
2020/07/14	23	10.61	0	0.00	10.60	23	3,919	0.59%
2020/07/13	11	10.17	11	10.27	11.45	0	3,884	0.00%
2020/07/10	4	10.91	0	0.00	10.65	4	3,708	0.11%
2020/07/09	5	12.20	29	11.80	11.80	-24	3,645	-0.66%
2020/07/08	181	13.27	25	13.34	13.10	156	3,509	4.44%	大買/鉅額交易
2020/07/07	5	12.50	5	12.50	12.50	0	3,052	0.00%
2020/07/06	1	10.90	9	11.40	11.40	-8	3,002	-0.27%
2020/07/03	5	10.24	19	10.33	10.40	-14	2,902	-0.48%
2020/07/02	1	9.46	6	9.41	9.47	-5	2,592	-0.19%
2020/07/01	0	0.00	8	8.57	8.61	-8	2,418	-0.33%
2020/06/29	1	7.78	0	0.00	7.82	1	2,285	0.04%
2020/06/24	18	8.01	0	0.00	7.96	18	2,243	0.80%
2020/06/23	1	8.00	0	0.00	8.37	1	2,162	0.05%
2020/06/22	1	7.72	0	0.00	7.61	1	2,067	0.05%
2020/06/19	2	7.85	2.1	7.83	7.73	-0.1	2,072	-0.01%
2020/06/18	4	7.86	2	7.85	7.84	2	2,045	0.10%
2020/06/17	6	7.96	0	0.00	7.89	6	2,033	0.30%
2020/06/16	0	0.00	1	7.91	7.99	-1	2,014	-0.05%
2020/06/15	1	8.12	1	8.10	8.10	0	1,981	0.00%
2020/06/12	1	7.40	0	0.00	7.40	1	1,893	0.05%
2020/06/09	3	8.40	11	8.35	8.20	-8	1,772	-0.45%
2020/06/08	2	8.11	3	8.10	8.37	-1	1,724	-0.06%
2020/06/04	4	8.30	4	8.23	8.19	0	1,633	0.00%
2020/06/03	25	8.14	22	8.10	8.25	3	1,531	0.20%
2020/06/02	6	7.50	0	0.00	7.50	6	1,238	0.48%
2020/05/28	0	0.00	3	6.22	6.15	-3	1,262	-0.24%
2020/05/27	8	6.09	0	0.00	6.08	8	1,300	0.61%
2020/05/26	2	6.09	0	0.00	6.08	2	1,421	0.14%
2020/05/21	1	6.27	3	6.24	6.23	-2	1,484	-0.13%
2020/05/20	0	6.16	0	0.00	6.20	0	1,479	0.00%
2020/05/19	3	6.30	0	0.00	6.17	3	1,474	0.20%
2020/05/18	0	0.00	10	6.25	6.21	-10	1,459	-0.69%
2020/05/15	1	6.20	48	6.28	6.22	-47	1,454	-3.23%
2020/05/14	1	6.38	27	6.68	6.14	-26	1,430	-1.82%
2020/05/07	1	6.55	0	0.00	6.55	1	1,359	0.07%
2020/05/05	1	6.60	0	0.00	6.69	1	1,340	0.07%
2020/04/30	0	0.00	10	6.80	6.70	-10	1,309	-0.76%
2020/04/29	2	6.30	5	6.32	6.32	-3	1,278	-0.23%
2020/04/28	0	0.00	2	6.23	6.20	-2	1,285	-0.16%
2020/04/23	0	0.00	2	6.07	6.08	-2	1,305	-0.15%
2020/04/22	5	5.96	8	6.06	6.05	-3	1,307	-0.23%
2020/04/21	12	6.20	0	0.00	6.10	12	1,293	0.93%
2020/04/20	12	6.37	0	0.00	6.37	12	1,276	0.94%
2020/04/17	1	6.53	1	6.82	6.53	0	1,265	0.00%
2020/04/16	5	6.25	1	5.90	6.49	4	1,214	0.33%
2020/04/14	1	5.61	0	0.00	5.65	1	1,150	0.09%
2020/04/13	5	5.53	0	0.00	5.58	5	1,147	0.44%
2020/04/01	0	0.00	10	5.24	5.12	-10	1,183	-0.84%
2020/03/30	1	4.86	0	0.00	4.89	1	1,211	0.08%
2020/03/27	0	0.00	5	5.00	5.00	-5	1,218	-0.41%
2020/03/26	10	5.00	0	0.00	5.05	10	1,233	0.81%
2020/03/12	0	0.00	2	5.55	5.55	-2	1,487	-0.13%
2020/03/10	0	0.00	1	6.25	6.25	-1	1,484	-0.07%
2020/03/09	0	0.00	1	5.75	5.74	-1	1,484	-0.07%
2020/03/06	0	6.32	1	6.36	6.35	-1	1,459	-0.07%
2020/03/05	3	6.61	0	0.00	6.57	3	1,445	0.21%
2020/03/04	2	6.70	0	0.00	6.57	2	1,436	0.14%
2020/03/02	0	0.00	1	6.61	6.70	-1	1,393	-0.07%
2020/02/27	1	7.01	29	7.05	7.06	-28	1,355	-2.07%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	0	0.00	2	8.28	8.28	-2	1,221	-0.16%
2020/02/20	0	0.00	2	9.28	9.42	-2	1,173	-0.17%
2020/02/14	2	9.20	0	0.00	9.21	2	1,172	0.17%
2020/02/11	0	0.00	1	9.18	9.14	-1	1,176	-0.09%
2020/02/06	0	0.00	1	9.24	9.37	-1	1,175	-0.09%
2020/02/04	3	9.02	0	0.00	9.20	3	1,184	0.25%
2020/02/03	1	8.80	0	0.00	8.90	1	1,187	0.08%
2020/01/17	1	10.35	0	0.00	10.25	1	1,183	0.08%
2020/01/10	0	0.00	3	10.20	10.25	-3	1,187	-0.25%
2020/01/08	0	0.00	2	10.25	10.30	-2	1,190	-0.17%
2020/01/07	1	10.40	10	10.50	10.45	-9	1,195	-0.75%
2019/12/31	0	0.00	18	10.75	10.80	-18	1,151	-1.56%
2019/12/30	18	10.94	1	10.90	10.90	17	1,141	1.49%
2019/12/27	1	10.65	0	0.00	10.60	1	1,087	0.09%
2019/12/24	0	0.00	20	10.80	10.65	-20	1,032	-1.94%
2019/12/20	3	10.95	13	10.99	10.85	-10	992	-1.01%
2019/12/19	3	10.57	0	0.00	10.65	3	869	0.35%
2019/12/18	0	0.00	2	10.10	10.45	-2	815	-0.25%
2019/12/17	4	10.30	0	0.00	10.40	4	782	0.51%
2019/12/12	3	9.87	0	0.00	9.87	3	710	0.42%
2019/12/10	0	0.00	4	9.89	9.88	-4	679	-0.59%
2019/12/05	0	9.61	0	0.00	9.69	0	635	0.00%
2019/11/18	2	9.11	0	0.00	9.10	2	583	0.34%
2019/11/08	7	9.40	0	0.00	9.46	7	576	1.22%
2019/11/01	20	9.45	0	0.00	9.40	20	583	3.43%
2019/10/31	22	9.50	0	0.00	9.50	22	585	3.76%
2019/10/30	1	9.64	0	0.00	9.65	1	578	0.17%
2019/10/29	4	9.45	0	0.00	9.74	4	575	0.69%
2019/10/28	10	9.50	0	0.00	9.50	10	569	1.75%
2019/10/25	3	9.74	0	0.00	9.74	3	560	0.54%
2019/10/24	1	9.97	0	0.00	9.93	1	565	0.18%
2019/10/17	2	10.20	0	0.00	10.00	2	718	0.28%
2019/10/08	0	0.00	0	10.30	10.35	0	760	0.00%
2019/10/07	0	0.00	0	10.30	10.35	0	775	0.00%
2019/09/23	0	0.00	10	10.75	10.80	-10	845	-1.18%
2019/08/06	0	10.45	10	10.55	10.45	-10	1,306	-0.77%
2019/08/05	0	10.65	0	0.00	10.70	0	1,300	0.00%
2019/07/31	1	11.20	1	11.20	11.20	0	1,303	0.00%
2019/07/26	2	11.45	0	0.00	11.55	2	1,278	0.16%
2019/07/25	1	11.90	2	11.78	11.80	-1	1,249	-0.08%
2019/07/24	1	11.55	3	11.65	11.60	-2	1,163	-0.17%
2019/07/22	1	11.25	2.2	11.24	11.20	-1.2	1,125	-0.11%
2019/07/19	0	0.00	3	11.37	11.35	-3	1,120	-0.27%
2019/07/18	1	11.10	0	0.00	11.05	1	1,080	0.09%
2019/07/16	2	11.15	0	0.00	11.15	2	1,077	0.19%
2019/07/15	2	11.35	0	0.00	11.40	2	1,077	0.19%
2019/07/10	0	0.00	5	10.85	10.85	-5	1,075	-0.46%
2019/07/03	5	11.01	0	0.00	11.00	5	1,099	0.45%
2019/07/02	0	0.00	2	10.95	11.00	-2	1,097	-0.18%
2019/06/28	1	11.10	0	0.00	11.10	1	1,084	0.09%
2019/06/11	0	0.00	20	10.90	10.80	-20	1,067	-1.87%
2019/06/06	0	0.00	27	11.43	11.25	-27	1,035	-2.61%
2019/06/03	27	11.73	2	11.80	11.85	25	996	2.51%
2019/05/27	1	11.10	0	0.00	10.70	1	896	0.11%
2019/05/23	23	11.13	7	11.17	11.05	16	991	1.61%
2019/05/22	0	0.00	5	11.00	11.00	-5	908	-0.55%
2019/05/06	0.6	9.76	0	0.00	9.76	0.6	787	0.07%
2019/04/17	0	0.00	1	10.60	10.60	-1	731	-0.14%
2019/04/15	1	9.95	0	0.00	9.99	1	688	0.15%
2019/04/12	1	9.98	0	0.00	10.00	1	686	0.15%
2019/04/10	2	10.10	0	0.00	10.05	2	678	0.29%
2019/04/09	1	10.40	0	0.00	10.35	1	667	0.15%
2019/04/01	1.3	9.99	1	10.00	10.00	0.3	653	0.05%
2019/03/19	0	0.00	2	10.65	10.65	-2	777	-0.26%
2019/03/15	4	10.58	0	0.00	10.55	4	775	0.52%
2019/03/14	1	10.90	0	0.00	10.75	1	764	0.13%
2019/03/11	0	0.00	2	11.00	11.10	-2	762	-0.26%
2019/03/07	1	10.65	2	10.65	10.70	-1	765	-0.13%
2019/02/27	4	11.08	10	10.95	11.00	-6	736	-0.81%
2019/02/25	0	0.00	1	11.15	11.00	-1	706	-0.14%
2019/02/22	5	11.50	13	11.36	11.40	-8	666	-1.20%
2019/02/18	2	9.60	0	0.00	9.58	2	519	0.39%
2019/02/15	0	0.00	4.1	9.83	9.69	-4.1	516	-0.79%
2019/02/13	0	0.00	1	9.18	9.20	-1	493	-0.21%
2019/01/28	1	9.32	0	0.00	9.28	1	484	0.21%
2019/01/18	1	9.33	0	0.00	9.25	1	510	0.20%
2019/01/07	2	9.55	1	9.53	9.41	1	553	0.18%
2018/12/28	0	0.00	2	9.93	9.90	-2	577	-0.35%
2018/12/26	1	9.98	0	0.00	9.90	1	578	0.17%
2018/12/25	0	0.00	1	9.97	9.98	-1	577	-0.17%
2018/12/24	2.3	10.12	0	0.00	10.05	2.3	575	0.40%
2018/12/21	1	10.15	0	0.00	10.10	1	574	0.17%
2018/12/20	5	10.60	2	10.53	10.40	3	546	0.55%
2018/12/19	3	10.18	18	10.66	10.80	-15	523	-2.86%
2018/12/18	0	0.00	10	10.20	10.15	-10	489	-2.04%
2018/12/17	12	10.28	5	10.20	10.40	7	484	1.45%
2018/12/14	0	0.00	1	9.85	10.00	-1	459	-0.22%
2018/12/07	0.1	9.08	0	0.00	9.08	0.1	452	0.02%
2018/12/05	10.1	9.15	0	0.00	9.20	10.1	458	2.20%
2018/12/04	30	9.40	0	0.00	9.32	30	475	6.30%
2018/12/03	0.3	9.22	0	0.00	9.30	0.3	493	0.06%
2018/11/27	1	8.87	0	0.00	8.87	1	488	0.20%
2018/11/22	1	8.82	0	0.00	8.81	1	503	0.20%
2018/11/20	1	8.78	0	0.00	8.75	1	510	0.20%
2018/11/13	1	8.35	0	0.00	8.51	1	532	0.19%
2018/11/08	1	8.88	0	0.00	8.87	1	566	0.18%
2018/10/31	0.3	8.51	0	8.51	8.51	0.3	678	0.04%
2018/10/26	1	8.05	0	0.00	8.03	1	744	0.13%
2018/10/25	1	8.19	0	0.00	8.07	1	774	0.13%
2018/10/22	0	0.00	0.3	9.40	9.40	-0.3	759	-0.04%
2018/10/19	0	0.00	1	9.20	9.30	-1	766	-0.13%
2018/10/03	0	0.00	2	11.50	11.30	-2	1,012	-0.20%
2018/10/01	0	0.00	2	11.50	11.55	-2	1,019	-0.20%
2018/09/26	2	11.55	0	0.00	11.55	2	1,052	0.19%
2018/09/20	0	0.00	1	11.50	11.45	-1	1,064	-0.09%
2018/09/17	3	11.38	0	0.00	11.35	3	1,100	0.27%
2018/09/14	1	11.40	0	0.00	11.50	1	1,112	0.09%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/11	2	11.45	0	0.00	11.50	2	1,170	0.17%
2018/09/07	0	0.00	2	12.30	12.35	-2	1,221	-0.16%
2018/08/24	1	12.25	0	0.00	12.25	1	1,629	0.06%
2018/08/23	1	12.30	0	0.00	12.30	1	1,753	0.06%
2018/08/17	0	0.00	1	12.40	12.25	-1	2,564	-0.04%
2018/08/16	1	12.40	0	0.00	12.50	1	2,570	0.04%
2018/08/10	2	13.05	1	13.25	12.90	1	2,604	0.04%
2018/08/09	0	0.00	1	14.05	13.65	-1	2,580	-0.04%
2018/08/07	0	0.00	2	13.93	13.90	-2	2,608	-0.08%
2018/07/30	1	13.50	0	0.00	13.30	1	2,560	0.04%
2018/07/18	0	0.00	1	14.15	14.05	-1	2,508	-0.04%
2018/07/16	1	14.65	2	14.73	14.60	-1	2,467	-0.04%
2018/07/13	0	0.00	2	12.60	13.45	-2	2,337	-0.09%
2018/07/09	0	0.00	6	12.31	12.45	-6	2,343	-0.26%
2018/07/06	5	12.05	0	0.00	12.30	5	2,349	0.21%
2018/07/03	0	0.00	1	13.15	12.90	-1	2,339	-0.04%
2018/06/26	1	12.70	0	0.00	13.05	1	2,357	0.04%
2018/06/22	4	13.70	0	0.00	13.45	4	2,347	0.17%
2018/06/20	10	13.50	0	0.00	13.60	10	2,352	0.43%
2018/06/19	10	14.55	0	0.00	14.30	10	2,312	0.43%
2018/06/15	0	0.00	2	14.80	14.80	-2	2,293	-0.09%
2018/06/14	0	0.00	1	14.35	14.15	-1	2,251	-0.04%
2018/06/13	3	14.15	0	0.00	14.00	3	2,246	0.13%
2018/06/12	2	14.30	10	14.35	14.20	-8	2,234	-0.36%
2018/06/11	0	0.00	5	14.00	14.10	-5	2,217	-0.23%
2018/06/07	1	14.80	0	0.00	14.80	1	2,186	0.05%
2018/06/06	2	14.95	1	14.85	15.10	1	2,157	0.05%
2018/06/05	2	14.70	0	0.00	14.70	2	2,088	0.10%
2018/06/04	0	0.00	2	14.75	14.70	-2	2,062	-0.10%
2018/06/01	0	0.00	11	14.46	14.30	-11	2,029	-0.54%
2018/05/30	4	14.98	53	15.02	15.35	-49	1,847	-2.65%
2018/05/29	10	15.57	44	15.39	15.70	-34	1,679	-2.02%
2018/05/28	0	0.00	34	13.58	14.30	-34	1,306	-2.60%
2018/05/25	0	0.00	26	13.06	13.05	-26	1,166	-2.23%
2018/05/24	4	12.20	0	0.00	12.20	4	1,082	0.37%
2018/05/23	4	12.20	0	0.00	12.30	4	1,086	0.37%
2018/05/22	2	12.15	1	12.65	12.65	1	1,056	0.09%
2018/05/21	2	11.70	5	11.60	11.60	-3	1,016	-0.30%
2018/05/17	20	11.65	0	0.00	11.60	20	1,054	1.90%
2018/05/16	5	11.80	10	11.85	11.80	-5	1,059	-0.47%
2018/05/15	0	0.00	1	11.50	11.55	-1	1,050	-0.10%
2018/05/11	21	11.57	0	0.00	11.50	21	1,137	1.85%
2018/05/09	1	11.10	0	0.00	11.55	1	1,135	0.09%
2018/04/24	0	0.00	3	11.00	11.00	-3	1,631	-0.18%
2018/04/18	0	0.00	1	11.60	11.65	-1	1,756	-0.06%
2018/04/17	2	11.60	0	0.00	11.40	2	1,764	0.11%
2018/04/16	1	11.90	0	0.00	11.80	1	1,784	0.06%
2018/04/12	0	0.00	2	11.75	11.90	-2	1,888	-0.11%
2018/04/11	2	11.85	0	0.00	11.75	2	1,974	0.10%
2018/04/02	0	0.00	4	11.90	11.90	-4	2,296	-0.17%
2018/03/31	1	11.75	0	0.00	11.75	1	2,398	0.04%
2018/03/30	0	0.00	11	11.86	11.95	-11	2,678	-0.41%
2018/03/29	1	12.10	2	12.05	12.00	-1	2,775	-0.04%
2018/03/23	3	12.48	0	0.00	12.40	3	2,838	0.11%
2018/03/19	20	12.93	0	0.00	12.95	20	2,843	0.70%
2018/03/16	10	13.15	0	0.00	12.90	10	2,854	0.35%
2018/03/15	8	13.10	0	0.00	13.10	8	2,871	0.28%
2018/03/14	11	12.91	0	0.00	13.00	11	2,899	0.38%
2018/03/13	1	12.95	2	12.85	12.85	-1	2,915	-0.03%
2018/03/12	13	12.82	2	12.80	12.80	11	2,938	0.37%
2018/03/08	2	12.90	1	12.95	12.95	1	3,025	0.03%
2018/03/07	5	13.02	0	0.00	12.90	5	3,024	0.17%
2018/03/05	1	13.15	0	0.00	13.05	1	3,113	0.03%
2018/02/27	1	13.60	0	0.00	13.45	1	3,354	0.03%
2018/02/22	0	0.00	2	13.80	13.70	-2	3,524	-0.06%
2018/02/12	8	13.37	4	13.25	13.20	4	3,570	0.11%
2018/02/09	7	13.08	0	0.00	13.35	7	3,575	0.20%
2018/02/08	1	13.80	0	0.00	13.65	1	3,582	0.03%
2018/02/07	0	0.00	6	14.02	13.95	-6	3,590	-0.17%
2018/02/06	3	13.53	0	0.00	13.60	3	3,657	0.08%
2018/02/05	6	14.90	0	0.00	14.95	6	3,698	0.16%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/02/01	11	15.55	0	0.00	15.55	11	3,837	0.29%
2018/01/31	1	15.60	0	0.00	15.55	1	3,861	0.03%
2018/01/30	2	15.78	0	0.00	15.70	2	3,919	0.05%
2018/01/29	10	16.14	14	16.06	16.15	-4	3,953	-0.10%
2018/01/26	0	0.00	27	15.77	15.55	-27	3,923	-0.69%
2018/01/25	4	15.60	0	0.00	15.30	4	3,954	0.10%
2018/01/24	2	15.48	33	15.45	15.45	-31	4,103	-0.76%
2018/01/23	37	16.21	13	16.33	15.85	24	4,214	0.57%
2018/01/22	23	15.19	30	15.70	15.90	-7	4,257	-0.16%
2018/01/19	1	15.30	0	0.00	15.20	1	4,505	0.02%
2018/01/17	1	15.70	0	0.00	15.75	1	4,940	0.02%
2018/01/16	5	15.78	0	0.00	15.95	5	4,929	0.10%
2018/01/12	10	15.30	5	15.25	15.35	5	4,914	0.10%
2018/01/11	3	15.42	0	0.00	15.40	3	5,006	0.06%
2018/01/10	21	15.25	0	0.00	15.15	21	5,052	0.42%
2018/01/08	7	15.54	0	0.00	15.50	7	5,334	0.13%
2018/01/05	3	16.17	6	16.20	16.10	-3	5,345	-0.06%
2018/01/04	7	16.64	36	16.66	16.80	-29	5,258	-0.55%
2018/01/03	1	15.50	1	15.35	15.50	0	5,045	0.00%