鈺創 (5351)-第一金-路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
48.20
漲跌
▲1.20
漲幅
+2.55%
成交量
5,664張
產業
上櫃半導體類股
843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-路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

第一金-路竹券商分點個股進出
第一金-路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
2024/04/24	2	48.95	8	48.59	48.20	-6	6,378	-0.09%
2024/04/23	10	46.57	24	47.06	47.00	-14	6,497	-0.22%
2024/04/22	8.2	45.26	2	45.98	44.05	6.2	6,937	0.09%
2024/04/19	16.5	46.08	2.3	45.63	45.50	14.2	7,481	0.19%
2024/04/18	2	47.90	0	0.00	48.20	2	7,501	0.03%
2024/04/17	1	48.20	0	0.00	48.50	1	7,725	0.01%
2024/04/16	5.4	47.85	5	47.70	47.60	0.4	7,773	0.00%
2024/04/15	4.9	51.05	1	51.20	50.20	3.9	7,719	0.05%
2024/04/12	53	55.08	28	53.39	53.00	25	7,663	0.33%
2024/04/10	10	53.32	20	53.76	52.50	-10	7,296	-0.14%
2024/04/09	2	52.30	23	52.23	52.40	-21	7,184	-0.29%
2024/04/08	3	52.10	6	52.10	51.80	-3	7,232	-0.04%
2024/04/02	26	53.08	3.2	52.72	52.80	22.8	7,671	0.30%
2024/04/01	4	52.53	16	52.91	52.90	-12	7,783	-0.15%
2024/03/28	1	51.20	2	51.20	50.90	-1	7,748	-0.01%
2024/03/27	10.5	52.10	0	0.00	52.00	10.5	7,800	0.13%
2024/03/26	2.5	51.89	3	52.07	52.00	-0.5	7,791	-0.01%
2024/03/25	1	51.10	12	51.24	51.70	-11	7,732	-0.14%
2024/03/22	1	51.20	22	51.33	50.40	-21	7,963	-0.26%
2024/03/21	1	50.30	4	50.38	50.50	-3	8,142	-0.04%
2024/03/20	9	49.43	3	50.10	50.20	6	8,284	0.07%
2024/03/19	1	48.40	6	48.72	48.60	-5	8,636	-0.06%
2024/03/18	2	48.35	3	48.45	48.60	-1	8,724	-0.01%
2024/03/15	11	48.83	0	0.00	48.45	11	8,966	0.12%
2024/03/14	7	49.18	4	49.45	49.35	3	9,565	0.03%
2024/03/13	12	49.55	4	49.75	49.05	8	10,178	0.08%
2024/03/12	13	50.90	2	51.05	51.00	11	10,233	0.11%
2024/03/11	0	0.00	12.1	50.70	51.00	-12.1	10,345	-0.12%
2024/03/08	4	50.13	5	48.80	49.00	-1	10,442	-0.01%
2024/03/07	6	49.69	23	50.11	49.50	-17	10,625	-0.16%
2024/03/06	2.2	50.99	0	0.00	50.60	2.2	10,930	0.02%
2024/03/05	7.1	51.60	6	51.52	51.40	1.1	11,163	0.01%
2024/03/04	0.2	53.10	4	53.60	52.70	-3.8	11,588	-0.03%
2024/03/01	4	53.75	45	54.00	52.80	-41	12,189	-0.34%
2024/02/29	64	54.68	1	55.40	53.80	63	12,476	0.51%
2024/02/27	31	54.07	23	54.49	54.00	8	13,345	0.06%
2024/02/26	3	52.07	18	52.68	53.50	-15	14,202	-0.11%
2024/02/23	8	51.81	15	52.41	51.30	-7	14,639	-0.05%
2024/02/22	17	52.25	3	52.50	52.10	14	15,525	0.09%
2024/02/21	3	52.43	2	52.60	52.30	1	15,791	0.01%
2024/02/20	26	53.08	66	52.37	52.60	-40	15,766	-0.25%
2024/02/19	52	51.29	0	0.00	51.30	52	15,552	0.33%
2024/02/16	26	50.60	36	50.07	50.80	-10	15,717	-0.06%
2024/02/15	21	48.46	4	48.38	48.55	17	15,673	0.11%
2024/02/05	11	48.53	8	48.13	48.00	3	15,706	0.02%
2024/02/02	8	50.53	1	51.40	50.30	7	15,581	0.04%
2024/02/01	3	50.73	2	51.30	50.80	1	15,532	0.01%
2024/01/31	2	51.45	3	51.23	51.20	-1	15,580	-0.01%
2024/01/30	3	51.90	0.1	51.40	51.30	2.9	15,725	0.02%
2024/01/29	1	52.00	2	51.90	51.90	-1	15,783	-0.01%
2024/01/26	2.1	51.83	0	52.30	51.30	2.1	15,783	0.01%
2024/01/25	5	51.64	1	51.80	51.50	4	15,778	0.03%
2024/01/24	41	53.11	0	0.00	52.60	41	15,725	0.26%
2024/01/23	3.1	54.14	0	0.00	53.70	3.1	15,682	0.02%
2024/01/22	6	53.23	7	53.47	54.20	-1	15,614	-0.01%
2024/01/19	2	52.20	6	52.85	52.20	-4	15,520	-0.03%
2024/01/18	1	52.30	1	53.00	52.40	0	15,507	0.00%
2024/01/17	3	53.63	2	53.50	53.50	1	15,608	0.01%
2024/01/16	17.5	54.66	14	55.11	54.30	3.5	15,416	0.02%
2024/01/15	19	56.27	36.5	56.01	57.20	-17.5	14,896	-0.12%
2024/01/11	5	53.50	8	53.29	53.20	-3	14,254	-0.02%
2024/01/10	2	52.10	5	52.24	52.00	-3	14,077	-0.02%
2024/01/09	1	51.20	11	51.37	51.20	-10	14,025	-0.07%
2024/01/08	15.4	51.76	10	52.60	51.60	5.4	13,983	0.04%
2024/01/05	10	51.70	0	0.00	51.70	10	13,948	0.07%
2024/01/04	1	50.70	3	51.07	50.60	-2	13,983	-0.01%
2024/01/03	4.2	51.44	0	0.00	51.20	4.2	14,039	0.03%
2024/01/02	3	52.60	1	52.60	52.50	2	14,051	0.01%
2023/12/29	1	53.80	3.2	53.72	54.00	-2.2	13,970	-0.02%
2023/12/28	6	53.82	4	54.20	53.80	2	13,852	0.01%
2023/12/27	5	52.88	5	52.84	53.20	0	13,525	0.00%
2023/12/26	6	52.23	7	51.84	51.60	-1	13,390	-0.01%
2023/12/25	0	0.00	1	50.90	50.80	-1	13,279	-0.01%
2023/12/22	2	51.40	1	52.30	51.10	1	13,230	0.01%
2023/12/21	2	50.85	5	51.20	50.70	-3	13,182	-0.02%
2023/12/20	4	51.25	2	50.95	51.00	2	13,115	0.02%
2023/12/19	4	52.28	3	51.10	51.00	1	13,050	0.01%
2023/12/18	2	53.20	9.2	53.99	53.50	-7.2	12,753	-0.06%
2023/12/15	4	53.48	12	53.16	52.50	-8	12,512	-0.06%
2023/12/14	10	54.30	25.1	54.95	53.20	-15.1	12,311	-0.12%
2023/12/13	4	53.38	2	53.45	53.60	2	11,917	0.02%
2023/12/12	17	53.87	19	53.24	53.30	-2	11,899	-0.02%
2023/12/11	14	54.58	28.2	55.05	53.90	-14.2	11,702	-0.12%
2023/12/08	42	52.96	53.4	54.04	53.80	-11.4	11,084	-0.10%
2023/12/07	11	50.48	4	50.23	49.80	7	10,438	0.07%
2023/12/06	2	51.40	2.2	50.72	51.00	-0.2	10,354	0.00%
2023/12/05	27	50.69	9.7	50.10	50.00	17.3	10,287	0.17%
2023/12/04	3	51.63	34.5	51.27	51.10	-31.6	10,257	-0.31%
2023/12/01	11	53.61	102	53.96	52.80	-91	10,127	-0.90%	大賣/
2023/11/30	74	53.14	11	53.35	53.10	63	9,951	0.63%
2023/11/29	72	52.58	69.1	52.90	53.80	3	9,716	0.03%
2023/11/28	27	52.42	14	52.93	52.60	13	9,245	0.14%
2023/11/27	17	51.56	11.2	50.83	50.40	5.8	8,622	0.07%
2023/11/24	136.2	53.66	80	53.72	53.50	56.2	8,249	0.68%	大買/
2023/11/22	18	49.22	16.1	49.60	50.20	1.9	5,951	0.03%
2023/11/21	60	49.62	69.4	48.77	48.20	-9.4	5,352	-0.17%
2023/11/20	39	46.47	10.2	46.69	47.95	28.8	4,382	0.66%
2023/11/17	1	43.60	0	0.00	43.60	1	4,030	0.02%
2023/11/16	7	43.97	7	43.83	43.50	0	3,995	0.00%
2023/11/15	7.1	44.76	23	44.61	43.95	-15.9	3,944	-0.40%
2023/11/14	4	43.61	4	43.88	43.95	0	3,733	0.00%
2023/11/13	1.8	43.61	4.9	43.63	44.00	-3.1	3,665	-0.08%
2023/11/10	1	42.55	1	43.35	42.45	0	3,600	0.00%
2023/11/09	1	43.05	1	42.50	42.60	0	3,570	0.00%
2023/11/08	2	43.10	35	43.10	42.90	-33	3,588	-0.92%
2023/11/07	20	44.02	4	44.08	43.95	16	3,510	0.46%
2023/11/06	1	43.10	8	43.23	43.60	-7	3,345	-0.21%
2023/11/03	0	0.00	1	41.85	41.70	-1	3,265	-0.03%
2023/11/02	4	42.30	5	42.23	42.15	-1	3,269	-0.03%
2023/11/01	2	41.35	0	0.00	41.40	2	3,258	0.06%
2023/10/31	6	41.14	0	0.00	40.80	6	3,246	0.18%
2023/10/30	33	42.77	3	42.57	42.30	30	3,253	0.92%
2023/10/27	1	42.45	0	0.00	41.25	1	3,223	0.03%
2023/10/26	6.2	43.05	0	0.00	41.80	6.2	3,250	0.19%
2023/10/25	8.1	42.67	13	43.60	43.85	-5	3,251	-0.15%
2023/10/24	0	0.00	0	40.90	41.10	0	3,342	0.00%
2023/10/20	2.1	40.51	0.2	41.20	41.25	1.9	3,501	0.05%
2023/10/19	2	42.00	2	42.30	41.90	0	3,520	0.00%
2023/10/18	3	42.42	7	42.64	42.20	-4	3,518	-0.11%
2023/10/17	1	43.05	2.1	42.79	42.30	-1.1	3,517	-0.03%
2023/10/16	3	42.57	43	42.40	42.10	-40	3,665	-1.09%
2023/10/13	0	0.00	7	43.42	43.15	-7	3,695	-0.19%
2023/10/12	0	0.00	2	43.90	43.75	-2	3,758	-0.05%
2023/10/11	1	42.85	2	43.99	42.05	-1	3,735	-0.03%
2023/10/06	57	42.83	20.2	42.91	43.45	36.8	3,671	1.00%
2023/10/05	1	42.00	2	41.90	41.35	-1	3,598	-0.03%
2023/10/04	1	41.75	0	0.00	41.55	1	3,606	0.03%
2023/10/03	5	42.90	0	0.00	42.05	5	3,598	0.14%
2023/10/02	0	0.00	1.4	41.72	41.60	-1.4	3,557	-0.04%
2023/09/28	2	40.20	0.1	40.40	40.05	1.9	3,522	0.05%
2023/09/26	7	40.29	0	0.00	40.00	7	3,531	0.20%
2023/09/25	0	0.00	0.6	42.35	41.85	-0.6	3,493	-0.02%
2023/09/22	4	41.68	3	41.98	42.00	1	3,505	0.03%
2023/09/21	2	41.80	2	42.50	41.90	0	3,526	0.00%
2023/09/15	4	44.13	8	44.14	43.95	-4	3,572	-0.11%
2023/09/14	0	0.00	0.1	43.15	43.25	-0.1	3,515	0.00%
2023/09/13	2	41.70	10	41.75	41.50	-8	3,505	-0.23%
2023/09/12	0.9	42.05	0	0.00	42.00	0.9	3,582	0.03%
2023/09/11	0.3	42.10	2	42.35	41.80	-1.7	3,617	-0.05%
2023/09/08	2.1	42.60	3	43.53	42.35	-0.9	3,684	-0.02%
2023/09/07	16	44.39	32	44.30	44.10	-16	3,710	-0.43%
2023/09/06	1	43.00	2	44.25	43.50	-1	3,614	-0.03%
2023/09/05	17	43.83	11.1	43.91	43.40	5.9	3,523	0.17%
2023/09/04	7	41.84	9.1	42.49	42.40	-2.1	3,340	-0.06%
2023/08/31	3	41.80	7	41.86	41.35	-4	3,266	-0.12%
2023/08/30	1.2	40.95	4	40.81	40.70	-2.8	3,207	-0.09%
2023/08/29	2.1	39.73	0.2	39.75	39.65	1.9	3,229	0.06%
2023/08/28	0.3	38.90	0	0.00	38.95	0.3	3,278	0.01%
2023/08/25	1	38.91	0	0.00	39.00	1	3,489	0.03%
2023/08/24	1.5	38.90	2	39.20	38.95	-0.5	3,530	-0.01%
2023/08/18	0.5	39.80	0	0.00	39.85	0.5	3,675	0.01%
2023/08/16	1	39.40	1	39.45	39.70	0	3,749	0.00%
2023/08/14	6.5	39.23	0	0.00	38.20	6.5	3,789	0.17%
2023/08/11	4	40.31	2.1	40.45	40.25	1.9	3,911	0.05%
2023/08/10	0.1	40.58	0	0.00	40.25	0.1	3,960	0.00%
2023/08/09	1.2	40.91	3	40.90	40.90	-1.8	3,957	-0.05%
2023/08/08	0	0.00	1	41.70	41.60	-1	3,959	-0.03%
2023/08/07	2	40.80	10	41.92	41.95	-8	3,956	-0.20%
2023/08/04	3	40.95	5	41.20	40.90	-2	3,960	-0.05%
2023/08/02	22	41.37	16	42.22	41.15	6	3,987	0.15%
2023/08/01	20	42.84	13	42.58	42.25	7	3,964	0.18%
2023/07/31	7	43.08	6	42.73	42.65	1	3,998	0.03%
2023/07/28	12.1	44.33	2	44.00	44.00	10.1	3,989	0.25%
2023/07/27	25	45.05	13	45.16	45.00	12	3,924	0.31%
2023/07/26	7	43.73	4	43.05	43.70	3	3,610	0.08%
2023/07/25	2	44.00	5	43.20	42.60	-3	3,529	-0.09%
2023/07/24	2	43.43	5	43.19	43.25	-3	3,515	-0.09%
2023/07/20	3	43.73	5	43.55	43.35	-2	3,532	-0.06%
2023/07/19	6.1	43.39	19	43.31	43.20	-12.9	3,479	-0.37%
2023/07/18	4.3	41.53	1	41.65	41.50	3.3	3,366	0.10%
2023/07/17	6	42.46	1	41.95	42.10	5	3,377	0.15%
2023/07/14	0	0.00	21	41.86	42.05	-21	3,321	-0.63%
2023/07/13	1	40.10	2	40.38	40.60	-1	3,311	-0.03%
2023/07/12	3	40.57	0	0.00	40.10	3	3,328	0.09%
2023/07/11	8	40.71	0	0.00	40.60	8	3,377	0.24%
2023/07/10	10	40.69	0	0.00	40.60	10	3,564	0.28%
2023/07/07	3.1	41.06	0	0.00	40.90	3.1	3,764	0.08%
2023/07/06	1	41.80	1	42.05	41.80	0	3,989	0.00%
2023/07/05	0	0.00	5.5	42.37	42.00	-5.5	4,029	-0.14%
2023/07/04	6	42.01	0	0.00	41.90	6	4,106	0.15%
2023/07/03	0	0.00	5	42.57	42.25	-5	4,136	-0.12%
2023/06/28	3	41.97	1	42.05	41.70	2	4,534	0.04%
2023/06/27	5	42.00	0	0.00	41.65	5	4,594	0.11%
2023/06/20	0	0.00	8	44.73	44.55	-8	5,025	-0.16%
2023/06/19	0	0.00	1	44.45	44.45	-1	5,051	-0.02%
2023/06/16	1	45.80	1	46.20	45.60	0	5,065	0.00%
2023/06/15	6	45.25	7	45.44	45.50	-1	5,010	-0.02%
2023/06/14	11	45.63	3	45.82	45.45	8	4,990	0.16%
2023/06/13	3	45.20	10	44.99	44.95	-7	4,966	-0.14%
2023/06/09	4.1	44.19	1	43.30	44.20	3.1	4,924	0.06%
2023/06/08	0	0.00	1	43.30	43.20	-1	4,968	-0.02%
2023/06/07	0.1	43.95	1	43.80	44.20	-0.9	5,035	-0.02%
2023/06/05	3	44.65	1	44.40	44.55	2	5,204	0.04%
2023/06/02	0	0.00	3	44.05	43.75	-3	5,230	-0.06%
2023/06/01	3	44.88	2	44.20	44.15	1	5,248	0.02%
2023/05/31	4	45.88	11	45.61	45.30	-7	5,333	-0.13%
2023/05/30	4.1	44.14	2	43.73	43.90	2.1	5,180	0.04%
2023/05/29	3	43.87	6	44.20	44.30	-3	5,156	-0.06%
2023/05/25	7	43.60	2	43.38	42.95	5	5,220	0.10%
2023/05/24	2.2	43.13	4	42.91	42.90	-1.8	5,232	-0.03%
2023/05/23	1	43.40	10.5	43.16	43.15	-9.5	5,274	-0.18%
2023/05/22	1	42.75	0	0.00	42.70	1	5,305	0.02%
2023/05/19	4	42.34	0	0.00	41.70	4	5,344	0.07%
2023/05/18	3	42.82	3	42.60	42.35	0	5,411	0.00%
2023/05/17	16.5	42.71	23	42.85	42.70	-6.5	5,412	-0.12%
2023/05/16	6	41.37	42	41.51	41.95	-36	5,321	-0.68%
2023/05/15	2	40.05	2	40.45	40.05	0	5,302	0.00%
2023/05/12	32	40.92	4	40.14	40.95	28	5,382	0.52%
2023/05/11	4	40.13	0	0.00	39.80	4	5,460	0.07%
2023/05/10	1	40.20	0	0.00	40.55	1	5,578	0.02%
2023/05/09	16	40.22	0	0.00	40.30	16	5,652	0.28%
2023/05/08	0.4	41.25	0	0.00	40.75	0.4	5,775	0.01%
2023/05/05	8	41.09	8	40.58	40.55	0	6,488	0.00%
2023/05/04	5	41.15	0	0.00	41.00	5	6,814	0.07%
2023/05/03	0	0.00	2	42.10	42.05	-2	6,917	-0.03%
2023/05/02	0	0.00	10	43.35	43.25	-10	7,043	-0.14%
2023/04/27	3	41.80	0	0.00	41.85	3	7,096	0.04%
2023/04/26	1.1	41.28	0	0.00	41.40	1.1	7,073	0.02%
2023/04/25	12	41.95	13	41.68	41.55	-1	7,110	-0.01%
2023/04/24	1.1	43.66	0	0.00	43.55	1.1	7,090	0.02%
2023/04/21	1	45.90	0	0.00	44.25	1	7,131	0.01%
2023/04/20	0.2	46.30	0	0.00	45.55	0.2	7,194	0.00%
2023/04/19	5	46.30	4	46.33	46.25	1	7,245	0.01%
2023/04/18	5	46.55	0	0.00	46.25	5	7,313	0.07%
2023/04/17	1	46.85	1	46.60	46.55	0	7,442	0.00%
2023/04/14	4.4	47.19	1	46.75	46.75	3.4	7,485	0.05%
2023/04/13	10.4	48.26	6.3	48.12	47.15	4.1	7,464	0.06%
2023/04/12	0	0.00	5	49.17	49.45	-5	7,295	-0.07%
2023/04/11	3	48.35	3	48.38	48.40	0	7,151	0.00%
2023/04/07	1	47.90	3	47.80	47.25	-2	7,124	-0.03%
2023/04/06	0	0.00	1	47.05	47.05	-1	7,073	-0.01%
2023/03/31	3	48.12	17.3	47.46	47.40	-14.3	7,123	-0.20%
2023/03/30	3	46.93	2	46.83	46.60	1	6,883	0.01%
2023/03/29	0	0.00	3	45.60	45.30	-3	6,775	-0.04%
2023/03/27	0.1	47.20	0	0.00	46.40	0.1	6,758	0.00%
2023/03/24	4	47.79	5	47.34	47.55	-1	6,749	-0.01%
2023/03/23	5	46.62	4	47.20	47.25	1	6,585	0.02%
2023/03/22	4	44.81	1.1	44.73	44.60	2.9	6,383	0.05%
2023/03/21	7	44.15	5	44.20	44.50	2	6,379	0.03%
2023/03/20	0	0.00	1	42.80	43.75	-1	6,379	-0.02%
2023/03/17	3	42.42	0.5	42.80	42.40	2.5	6,415	0.04%
2023/03/16	1.2	42.56	1	42.60	42.20	0.2	6,449	0.00%
2023/03/15	0	0.00	2	43.95	43.55	-2	6,491	-0.03%
2023/03/14	4	43.88	0	0.00	43.75	4	6,575	0.06%
2023/03/13	2.2	44.79	6	44.00	44.80	-3.9	6,666	-0.06%
2023/03/10	5.3	46.09	1	46.30	45.50	4.3	6,818	0.06%
2023/03/09	8	48.79	7	48.84	47.50	1	7,277	0.01%
2023/03/08	3	48.62	5	48.32	48.35	-2	7,514	-0.03%
2023/03/07	7	48.25	4	48.49	48.35	3	7,530	0.04%
2023/03/06	4.1	48.23	7	48.31	48.10	-3	7,537	-0.04%
2023/03/03	11.9	48.10	15	48.07	48.05	-3.1	7,607	-0.04%
2023/03/02	0	0.00	2	47.45	47.15	-2	7,653	-0.03%
2023/03/01	2.5	46.90	3.1	46.95	46.95	-0.6	7,783	-0.01%
2023/02/24	9	47.14	5	47.73	47.20	4	8,332	0.05%
2023/02/23	5	47.70	5	47.62	48.00	0	8,294	0.00%
2023/02/22	1	46.70	5	46.87	47.00	-4	8,496	-0.05%
2023/02/21	2.4	47.77	1	48.20	47.75	1.4	8,597	0.02%
2023/02/20	2	47.90	3	48.58	47.80	-1	8,852	-0.01%
2023/02/17	3	47.58	2.1	47.22	47.75	0.9	8,914	0.01%
2023/02/16	4	46.85	9	47.26	47.70	-5	8,979	-0.06%
2023/02/15	2.1	45.96	2	45.98	45.85	0.1	9,173	0.00%
2023/02/14	11.3	46.83	10	46.57	46.40	1.3	9,329	0.01%
2023/02/13	1	45.65	0	0.00	45.65	1	9,510	0.01%
2023/02/10	2	47.70	23.1	46.70	46.25	-21.1	10,012	-0.21%
2023/02/09	4	47.74	8	48.06	47.40	-4	10,143	-0.04%
2023/02/08	16	48.64	39	48.76	48.25	-23	10,137	-0.23%
2023/02/07	9	47.99	2	48.23	48.05	7	10,081	0.07%
2023/02/06	4.1	47.73	1.5	47.60	48.00	2.6	10,100	0.03%
2023/02/03	165	48.96	174.1	48.98	48.00	-9.1	10,088	-0.09%	大買/大賣/
2023/02/02	18	46.69	5	47.14	46.95	13	9,773	0.13%
2023/02/01	7	45.09	18	44.78	44.85	-11	9,861	-0.11%
2023/01/31	23.8	43.89	26	44.23	45.10	-2.2	10,004	-0.02%
2023/01/30	35.1	43.51	31	43.69	43.55	4.1	9,899	0.04%
2023/01/17	1	41.65	1	41.55	41.55	0	9,854	0.00%
2023/01/16	2	42.30	0	0.00	41.60	2	9,901	0.02%
2023/01/13	5.3	43.77	8	43.24	42.15	-2.7	9,912	-0.03%
2023/01/12	3	43.63	4.2	43.41	42.65	-1.2	9,879	-0.01%
2023/01/11	3	43.30	6	43.19	43.40	-3	9,875	-0.03%
2023/01/10	2	43.48	2	43.68	43.20	0	9,870	0.00%
2023/01/09	3	43.48	6	43.83	43.10	-3	9,794	-0.03%
2023/01/06	8	42.86	12	42.70	42.75	-4	9,753	-0.04%
2023/01/05	36	42.87	13.5	42.61	42.80	22.5	9,746	0.23%
2023/01/04	9.1	41.92	4.3	41.80	41.95	4.8	9,646	0.05%
2023/01/03	6	40.25	7	40.52	40.85	-1	9,627	-0.01%
2022/12/30	4	40.13	9	39.92	39.50	-5	9,640	-0.05%
2022/12/29	4.3	39.94	3	40.25	40.05	1.3	9,685	0.01%
2022/12/28	18	41.72	17	41.69	41.05	1	9,763	0.01%
2022/12/27	6	41.42	3	41.51	41.10	3	9,651	0.03%
2022/12/26	1	41.10	2	40.90	40.95	-1	9,696	-0.01%
2022/12/23	11	40.37	15	40.39	40.70	-4	9,735	-0.04%
2022/12/22	2	39.38	1	39.25	39.20	1	9,714	0.01%
2022/12/21	1.1	39.05	0	0.00	38.80	1.1	9,754	0.01%
2022/12/20	6	39.89	4	39.58	39.00	2	9,774	0.02%
2022/12/19	1	40.00	5	40.48	40.55	-4	9,824	-0.04%
2022/12/16	14	40.05	13	40.23	40.10	1	9,835	0.01%
2022/12/15	4	41.90	1	41.95	41.80	3	9,794	0.03%
2022/12/14	9	41.70	5	41.76	41.95	4	9,811	0.04%
2022/12/13	7	42.10	6	41.87	41.20	1	9,820	0.01%
2022/12/12	4	41.63	7	41.86	41.70	-3	9,859	-0.03%
2022/12/09	7	43.36	8	43.84	42.70	-1	9,860	-0.01%
2022/12/08	16	43.09	15	43.28	43.55	1	9,829	0.01%
2022/12/07	26	43.72	29	43.11	42.80	-3	9,854	-0.03%
2022/12/06	54	45.57	57	45.28	44.75	-3	9,804	-0.03%
2022/12/05	7	46.27	11	46.64	46.50	-4	9,717	-0.04%
2022/12/02	21	46.12	23.1	46.34	46.25	-2.1	9,591	-0.02%
2022/12/01	52	46.51	42	46.27	45.20	10	9,427	0.11%
2022/11/30	47	45.18	82	45.19	45.30	-35	8,980	-0.39%
2022/11/29	25	43.07	27	43.24	43.55	-2	8,727	-0.02%
2022/11/28	8	42.71	7	42.92	42.70	1	8,702	0.01%
2022/11/25	16	43.13	16	43.43	42.90	0	8,669	0.00%
2022/11/24	61.5	43.08	36	43.44	43.90	25.5	8,568	0.30%
2022/11/23	15	41.94	31	42.04	42.25	-16	8,440	-0.19%
2022/11/22	70	42.66	62	42.52	41.65	8	8,306	0.10%
2022/11/21	20	40.51	20	40.75	40.45	0	7,793	0.00%
2022/11/18	85	41.15	82	41.01	40.60	3	7,794	0.04%
2022/11/17	34	40.71	23	40.69	40.40	11	7,570	0.15%
2022/11/16	46	40.16	38	40.37	40.60	8	7,472	0.11%
2022/11/15	19	38.85	15	38.94	39.15	4	7,217	0.06%
2022/11/14	15	39.47	20	39.51	39.45	-5	7,152	-0.07%
2022/11/11	7	40.07	13	40.05	38.95	-6	7,086	-0.08%
2022/11/10	8.3	39.09	10	39.22	38.90	-1.7	6,848	-0.02%
2022/11/09	4	38.60	8	38.36	38.80	-4	6,755	-0.06%
2022/11/08	30	38.81	23	38.63	37.55	7	6,709	0.10%
2022/11/07	16	37.38	26	37.14	38.25	-10	6,292	-0.16%
2022/11/04	13	34.91	2.1	34.91	34.80	10.9	6,173	0.18%
2022/11/03	4	35.01	7	34.89	34.85	-3	6,121	-0.05%
2022/11/02	5	34.85	6	35.03	34.75	-1	6,078	-0.02%
2022/11/01	9	34.51	3	34.22	34.50	6	6,018	0.10%
2022/10/31	26	34.98	15	35.00	34.80	11	5,902	0.19%
2022/10/28	12.9	33.92	14.1	33.91	33.95	-1.2	5,566	-0.02%
2022/10/27	14	32.51	11	32.69	32.40	3	5,176	0.06%
2022/10/25	1	31.65	0.1	32.08	31.25	0.9	4,968	0.02%
2022/10/24	0	0.00	0	31.85	31.85	0	4,995	0.00%
2022/10/21	0.1	30.63	0	0.00	30.50	0.1	5,021	0.00%
2022/10/19	0	0.00	1.3	33.04	32.10	-1.3	5,119	-0.02%
2022/10/14	0	0.00	12	31.42	31.70	-12	5,412	-0.22%
2022/10/13	10	29.20	0	0.00	29.25	10	5,512	0.18%
2022/10/12	1	31.30	0	0.00	31.75	1	5,457	0.02%
2022/10/11	4	31.66	2.1	31.93	31.60	1.9	5,475	0.03%
2022/10/07	0	0.00	5	35.05	34.50	-5	5,526	-0.09%
2022/10/06	15	35.68	10	35.10	35.20	5	5,629	0.09%
2022/10/05	1	34.85	2	36.70	34.95	-1	5,636	-0.02%
2022/10/04	5.2	36.05	4	35.74	35.65	1.2	5,617	0.02%
2022/10/03	3	35.14	3	34.67	35.60	0	5,559	0.00%
2022/09/30	4	33.93	5	33.24	34.10	-1	5,627	-0.02%
2022/09/29	4	34.00	3	34.15	33.10	1	5,738	0.02%
2022/09/28	3	33.85	3.2	34.54	32.60	-0.2	5,819	0.00%
2022/09/27	2	35.35	6	35.08	35.70	-4	5,958	-0.07%
2022/09/26	12.1	34.85	11	35.09	34.50	1.1	6,078	0.02%
2022/09/23	5	38.52	2	38.10	37.80	3	6,239	0.05%
2022/09/22	0.1	39.15	14	38.66	39.40	-14	6,308	-0.22%
2022/09/21	5	38.63	0	0.00	38.50	5	6,365	0.08%
2022/09/20	1.1	39.52	5	39.64	39.45	-3.9	6,477	-0.06%
2022/09/19	3	39.20	0.1	38.75	38.80	2.9	6,824	0.04%
2022/09/16	4.1	40.45	0	0.00	39.65	4.1	7,069	0.06%
2022/09/15	3	42.02	6	41.99	41.50	-3	7,099	-0.04%
2022/09/14	7.1	40.94	23.1	41.06	41.40	-16	7,206	-0.22%
2022/09/13	6	46.64	3	46.42	46.15	3	7,262	0.04%
2022/09/12	3	47.85	1	47.40	47.30	2	7,346	0.03%
2022/09/08	1	47.00	0	0.00	46.70	1	7,432	0.01%
2022/09/07	5.2	47.21	3	46.88	46.60	2.2	7,553	0.03%
2022/09/06	1.2	48.00	8	48.67	47.35	-6.8	7,572	-0.09%
2022/09/05	4.4	51.32	1	50.00	50.00	3.4	7,599	0.04%
2022/09/02	0	0.00	14	53.11	53.10	-14	7,636	-0.18%
2022/09/01	1	52.90	3	51.80	52.10	-2	7,613	-0.03%
2022/08/31	2	52.25	2	52.80	52.70	0	7,630	0.00%
2022/08/30	2.5	51.36	2	51.20	51.90	0.5	7,728	0.01%
2022/08/29	4.1	49.98	2	50.15	50.00	2.1	7,732	0.03%
2022/08/26	2	52.90	0	0.00	52.20	2	7,805	0.03%
2022/08/25	2.5	52.78	13	52.31	52.00	-10.5	8,220	-0.13%
2022/08/24	5	51.78	0	0.00	51.20	5	8,305	0.06%
2022/08/23	2	51.55	1	51.60	52.30	1	8,552	0.01%
2022/08/22	0	51.40	0	0.00	51.60	0	8,669	0.00%
2022/08/19	0	0.00	1	52.90	51.50	-1	8,818	-0.01%
2022/08/18	1	52.10	21	50.65	51.70	-20	8,915	-0.22%
2022/08/17	0	0.00	6	51.47	51.30	-6	9,106	-0.07%
2022/08/16	25	52.05	3	51.47	51.50	22	9,326	0.24%
2022/08/15	20	52.02	15	51.33	52.10	5	9,447	0.05%
2022/08/12	3	49.15	5	48.07	49.40	-2	9,588	-0.02%
2022/08/11	7.2	47.58	3	48.72	47.15	4.2	9,883	0.04%
2022/08/10	2	47.48	1	47.85	47.25	1	10,563	0.01%
2022/08/08	0	0.00	0	48.60	48.45	0	11,091	0.00%
2022/08/05	7	48.31	4	48.55	48.30	3	11,205	0.03%
2022/08/04	14	47.40	6	48.16	47.65	8	11,322	0.07%
2022/08/03	12	48.48	9	49.18	47.95	3	11,415	0.03%
2022/08/02	6	50.44	1	49.50	49.85	5	11,556	0.04%
2022/08/01	1	51.70	7	51.89	51.80	-6	11,645	-0.05%
2022/07/29	6	51.52	9	51.60	51.30	-3	11,832	-0.03%
2022/07/28	5	51.30	7	52.40	50.50	-2	12,076	-0.02%
2022/07/27	5	51.40	4.1	50.87	51.80	0.9	12,067	0.01%
2022/07/26	12	51.29	9	52.07	50.60	3	12,082	0.02%
2022/07/25	4	53.28	4	53.70	53.10	0	12,159	0.00%
2022/07/22	7	54.74	4.1	54.79	53.50	2.9	12,203	0.02%
2022/07/21	7	54.14	11	54.26	54.60	-4	12,211	-0.03%
2022/07/20	14	53.77	2	53.35	52.80	12	12,141	0.10%
2022/07/19	0	0.00	0.5	51.50	51.20	-0.5	12,121	0.00%
2022/07/18	1	51.70	2	51.75	51.60	-1	12,265	-0.01%
2022/07/15	2.1	51.05	6	50.34	50.90	-3.9	12,369	-0.03%
2022/07/14	4	49.95	2	51.20	49.85	2	12,392	0.02%
2022/07/13	2	48.78	0	0.00	47.30	2	12,370	0.02%
2022/07/12	2	47.35	7	46.66	46.40	-5	12,471	-0.04%
2022/07/11	0	0.00	4	50.33	49.55	-4	12,595	-0.03%
2022/07/08	6	51.25	4	50.60	50.20	2	12,660	0.02%
2022/07/07	6	49.68	5	48.82	49.85	1	12,593	0.01%
2022/07/06	5.2	48.91	4	49.79	47.05	1.2	12,540	0.01%
2022/07/05	9	49.09	20	49.30	49.85	-11	12,587	-0.09%
2022/07/01	6.2	50.47	2	50.15	49.50	4.2	12,473	0.03%
2022/06/30	3.1	55.89	1	55.60	55.00	2.1	12,261	0.02%
2022/06/29	2	57.55	1	57.70	57.90	1	12,205	0.01%
2022/06/28	5	60.22	10	60.14	59.30	-5	12,197	-0.04%
2022/06/27	42	62.63	51	61.72	61.60	-9	12,393	-0.07%
2022/06/24	31	59.34	31.1	59.51	59.30	-0.1	12,246	0.00%
2022/06/23	4.2	56.27	3	56.37	55.80	1.2	12,032	0.01%
2022/06/22	10.1	57.67	5	57.24	56.30	5.1	12,226	0.04%
2022/06/21	35	59.85	38	59.70	59.70	-3	12,337	-0.02%
2022/06/20	9	59.57	3	59.67	57.80	6	12,706	0.05%
2022/06/17	2	60.80	1	60.30	62.90	1	12,700	0.01%
2022/06/16	14	63.06	1.3	63.74	62.00	12.7	12,794	0.10%
2022/06/15	3.2	64.40	3.2	64.04	63.90	-0.1	12,834	0.00%
2022/06/14	15.1	63.49	8	63.98	64.60	7.1	13,111	0.05%
2022/06/13	12.3	64.12	21	64.13	63.80	-8.7	13,131	-0.07%
2022/06/10	2.1	67.27	2.5	67.20	67.40	-0.4	13,181	0.00%
2022/06/09	1.1	68.47	0	0.00	68.40	1.1	13,263	0.01%
2022/06/08	11	69.20	4	69.40	69.10	7	13,355	0.05%
2022/06/07	3	68.43	12	68.31	68.40	-9	13,423	-0.07%
2022/06/06	2	69.20	1	68.80	68.90	1	13,620	0.01%
2022/06/02	53	71.71	62	71.05	70.40	-9	13,962	-0.06%
2022/06/01	59	69.39	7	69.41	69.30	52	13,802	0.38%
2022/05/31	6	69.82	3	69.97	68.90	3	14,118	0.02%
2022/05/30	7	69.27	3	69.10	68.60	4	14,668	0.03%
2022/05/27	8	68.85	8	68.26	68.30	0	14,961	0.00%
2022/05/26	7	67.06	20	66.77	66.60	-13	14,941	-0.09%
2022/05/25	23	67.30	11	68.15	67.80	12	15,077	0.08%
2022/05/24	6	67.33	10	66.65	65.80	-4	15,192	-0.03%
2022/05/23	5	69.34	11	68.55	68.00	-6	15,277	-0.04%
2022/05/20	13.3	68.68	8	68.68	68.10	5.3	15,435	0.03%
2022/05/19	16	68.23	10	66.38	70.00	6	15,942	0.04%
2022/05/18	39	69.39	23	68.84	67.20	16	16,525	0.10%
2022/05/17	7	66.76	13.1	68.05	68.30	-6.1	16,955	-0.04%
2022/05/16	2.3	63.63	11	63.95	62.10	-8.7	16,809	-0.05%
2022/05/13	8	61.60	14	61.45	61.90	-6	16,839	-0.04%
2022/05/12	6.1	60.25	3	60.80	59.00	3.1	16,891	0.02%
2022/05/11	5.1	60.70	2	60.70	59.90	3.1	17,012	0.02%
2022/05/10	11	61.50	5	61.60	62.00	6	17,418	0.03%
2022/05/09	3	65.67	14	65.19	62.70	-11	17,530	-0.06%
2022/05/06	12	65.28	2	66.00	66.80	10	17,569	0.06%
2022/05/05	9	67.10	9	67.49	67.90	0	17,534	0.00%
2022/05/03	2	62.85	3	63.00	63.70	-1	17,458	-0.01%
2022/04/29	1.1	64.30	4	63.33	61.80	-2.9	17,637	-0.02%
2022/04/28	4	61.43	4	60.28	60.60	0	17,631	0.00%
2022/04/27	16.1	58.79	13	58.48	60.70	3.1	17,644	0.02%
2022/04/26	3	63.17	1	63.70	62.00	2	17,537	0.01%
2022/04/25	5	63.64	4	63.30	64.10	1	17,601	0.01%
2022/04/22	11.1	67.88	2	68.30	67.20	9.1	17,733	0.05%
2022/04/21	11	67.57	24	67.63	70.00	-13	17,835	-0.07%
2022/04/20	7	65.96	2	65.25	66.10	5	17,915	0.03%
2022/04/19	0	0.00	4	65.28	64.40	-4	18,028	-0.02%
2022/04/18	7	65.09	9	64.83	66.00	-2	18,329	-0.01%
2022/04/15	12.8	66.65	11.5	67.38	65.50	1.3	18,381	0.01%
2022/04/14	29.3	70.26	4	70.80	70.30	25.3	18,490	0.14%
2022/04/13	6.2	72.20	3	72.27	72.00	3.2	18,664	0.02%
2022/04/12	8	70.93	3.9	71.12	71.10	4.2	18,955	0.02%
2022/04/11	12.1	71.67	3	73.70	70.60	9.1	19,130	0.05%
2022/04/08	7.1	75.37	3	75.23	74.90	4.1	19,137	0.02%
2022/04/07	17.7	76.27	3	77.73	74.60	14.7	19,217	0.08%
2022/04/01	0.6	79.93	2	81.05	81.00	-1.4	19,567	-0.01%
2022/03/31	3	81.90	4	81.83	80.50	-1	19,790	-0.01%
2022/03/30	19	84.73	19.2	84.18	83.00	-0.2	20,213	0.00%
2022/03/29	1	84.00	15.2	83.72	83.50	-14.2	20,437	-0.07%
2022/03/28	1	79.80	0	0.00	81.60	1	21,423	0.00%
2022/03/25	3.2	82.82	17.1	83.28	80.90	-13.9	22,329	-0.06%
2022/03/24	18	83.47	6	82.93	84.00	12	23,498	0.05%
2022/03/23	7.1	83.27	16.5	83.92	83.00	-9.4	24,950	-0.04%
2022/03/22	1.2	78.95	1	79.80	80.30	0.2	26,654	0.00%
2022/03/21	11	80.06	21	79.31	79.40	-10	28,217	-0.04%
2022/03/18	0	0.00	3	78.60	78.90	-3	28,579	-0.01%
2022/03/17	4	78.25	10	78.69	78.80	-6	28,921	-0.02%
2022/03/16	6	73.77	2	74.45	73.70	4	29,336	0.01%
2022/03/15	6.5	75.08	6	74.15	73.40	0.5	31,129	0.00%
2022/03/14	5	77.82	0	0.00	77.70	5	31,368	0.02%
2022/03/11	1.2	78.18	4	77.75	77.60	-2.8	31,698	-0.01%
2022/03/10	4	79.15	6	78.83	78.60	-2	31,936	-0.01%
2022/03/09	10	76.75	10	75.81	76.50	0	32,439	0.00%
2022/03/08	19.2	76.95	16	76.59	74.00	3.2	32,770	0.01%
2022/03/07	12.7	81.05	19	80.35	79.40	-6.3	32,888	-0.02%
2022/03/04	34.3	86.49	32.3	86.67	85.10	2	33,745	0.01%
2022/03/03	18	88.05	31	87.43	85.90	-13	33,963	-0.04%
2022/03/02	32	83.52	38.8	84.09	85.40	-6.8	33,910	-0.02%
2022/03/01	6	81.08	9	81.22	82.20	-3	34,540	-0.01%
2022/02/25	12.5	79.59	5	79.52	78.80	7.5	35,296	0.02%
2022/02/24	16.3	78.98	30	79.96	77.60	-13.7	35,937	-0.04%
2022/02/23	34	82.60	24	82.36	83.10	10	35,821	0.03%
2022/02/22	19.2	82.03	33	82.55	80.80	-13.8	35,758	-0.04%
2022/02/21	57.9	88.50	29	88.63	85.00	28.9	35,579	0.08%
2022/02/18	48	85.53	64.2	87.10	87.90	-16.2	34,946	-0.05%
2022/02/17	162	84.19	116	83.90	84.40	46	34,383	0.13%	大買/大賣/
2022/02/16	8	79.90	14	81.25	81.90	-6	33,448	-0.02%
2022/02/15	13	75.86	11	76.43	74.50	2	33,416	0.01%
2022/02/14	6	77.65	6.2	77.73	76.50	-0.2	33,624	0.00%
2022/02/11	19.5	81.53	17	81.02	80.80	2.5	33,718	0.01%
2022/02/10	24.2	80.99	17	80.56	81.60	7.2	33,827	0.02%
2022/02/09	25.3	77.15	39	77.85	77.80	-13.7	33,619	-0.04%
2022/02/08	30.1	75.15	2	75.25	76.00	28.1	33,705	0.08%
2022/02/07	4	70.85	4	72.63	73.00	0	36,036	0.00%
2022/01/26	2	71.20	4.5	71.16	70.80	-2.5	38,056	-0.01%
2022/01/25	4.5	72.06	5	73.30	70.70	-0.5	39,434	0.00%
2022/01/24	4.3	73.25	9	73.02	73.90	-4.7	39,393	-0.01%
2022/01/21	6	75.43	6	76.15	74.30	0	40,412	0.00%
2022/01/20	1	78.80	2	78.60	78.10	-1	41,216	0.00%
2022/01/19	1	77.40	0	0.00	78.80	1	42,442	0.00%
2022/01/18	4	79.68	7	79.43	78.50	-3	44,432	-0.01%
2022/01/17	6	78.85	5	79.18	79.50	1	45,506	0.00%
2022/01/14	4	75.75	3	76.33	76.90	1	46,498	0.00%
2022/01/13	4	76.60	14	77.16	76.70	-10	48,107	-0.02%
2022/01/12	1	79.60	6	78.02	78.30	-5	48,652	-0.01%
2022/01/11	31	77.55	10.1	77.60	77.50	20.9	48,746	0.04%
2022/01/10	12	82.70	11	81.81	81.30	1	48,443	0.00%
2022/01/07	10	81.92	24	80.90	81.30	-14	48,328	-0.03%
2022/01/06	7	85.01	13	84.35	86.00	-6	48,177	-0.01%
2022/01/05	15.1	85.71	17	85.60	84.40	-2	48,157	0.00%
2022/01/04	14	90.20	2.8	91.21	88.10	11.2	48,013	0.02%
2022/01/03	12.3	90.80	17	91.75	91.90	-4.7	48,235	-0.01%
2021/12/30	19	91.14	16	90.45	90.40	3	48,191	0.01%
2021/12/29	6	90.92	4	91.05	91.50	2	48,315	0.00%
2021/12/28	31	92.12	20	90.60	90.60	11	48,344	0.02%
2021/12/27	27	93.03	18	92.61	92.10	9	48,372	0.02%
2021/12/24	23	93.96	35	92.97	92.40	-12	48,445	-0.02%
2021/12/23	32	93.12	27	93.57	93.20	5	48,136	0.01%
2021/12/22	36	95.59	29	96.80	93.20	7	47,821	0.01%
2021/12/21	45	94.46	47	94.78	94.50	-2	46,950	0.00%
2021/12/20	75	94.38	116	94.69	92.20	-41	46,584	-0.09%	大賣/
2021/12/17	120	94.76	45	93.56	91.90	75	45,674	0.16%	大買/
2021/12/16	78	96.66	125.2	97.17	99.90	-47.2	44,484	-0.11%	大賣/
2021/12/15	96	87.60	87.1	88.76	90.90	8.9	42,683	0.02%
2021/12/14	26	82.83	22	83.20	83.30	4	41,401	0.01%
2021/12/13	14	83.50	5	82.98	82.20	9	41,340	0.02%
2021/12/10	15	87.67	6	88.10	85.10	9	40,959	0.02%
2021/12/09	38	89.39	72.7	89.35	87.90	-34.7	40,319	-0.09%
2021/12/08	37.1	86.40	4	86.38	84.50	33.1	38,530	0.09%
2021/12/07	75	86.99	102	86.48	85.00	-27	38,521	-0.07%	大賣/
2021/12/06	55	86.25	29	86.37	86.30	26	38,274	0.07%
2021/12/03	68	87.32	177	88.09	87.60	-109	38,237	-0.28%	大賣/鉅額交易
2021/12/02	125	86.72	9	86.49	84.20	116	38,006	0.31%	大買/鉅額交易
2021/12/01	40	87.07	150	88.18	90.00	-110	37,940	-0.29%	大賣/鉅額交易
2021/11/30	129	88.91	131	91.09	87.30	-2	38,752	-0.01%	大買/大賣/
2021/11/29	136	82.61	47	83.12	85.50	89	39,393	0.23%	大買/
2021/11/26	166	82.51	351.1	83.53	83.60	-185.1	39,293	-0.47%	大買/大賣/鉅額交易
2021/11/25	61.2	89.85	65	90.79	86.60	-3.8	38,770	-0.01%
2021/11/24	63.1	89.26	41	88.62	87.50	22.1	37,925	0.06%
2021/11/23	111.1	93.06	25	91.64	90.90	86.1	37,256	0.23%	大買/
2021/11/22	35.5	98.71	19.1	101.33	101.00	16.4	36,538	0.04%
2021/11/19	37	93.90	9	96.07	97.80	28	36,553	0.08%
2021/11/18	32	94.93	7	91.95	91.50	25	36,690	0.07%
2021/11/17	35	88.81	4.2	90.05	90.10	30.8	36,818	0.08%
2021/11/16	2	88.50	182	88.98	90.00	-180	36,964	-0.49%	大賣/鉅額交易
2021/11/15	63	81.29	3	80.53	82.00	60	37,188	0.16%
2021/11/12	38	78.56	3	80.53	81.50	35	37,436	0.09%
2021/11/11	54.1	76.40	9	76.92	76.20	45.1	37,598	0.12%
2021/11/10	10.3	81.43	12	82.88	82.50	-1.7	37,702	0.00%
2021/11/09	48.1	81.87	6	80.98	80.50	42.1	37,964	0.11%
2021/11/08	35	78.45	38.5	79.01	82.50	-3.5	37,930	-0.01%
2021/11/05	19	73.12	35	73.21	75.80	-16	38,188	-0.04%
2021/11/04	188.2	77.59	132	78.19	75.00	56.2	38,440	0.15%	大買/大賣/
2021/11/03	94.8	72.42	200	72.86	77.80	-105.2	36,561	-0.29%	大賣/鉅額交易
2021/11/02	37	70.70	43.1	70.57	71.80	-6.1	34,760	-0.02%
2021/11/01	0	0.00	11.1	65.30	65.30	-11.1	33,725	-0.03%
2021/10/29	124	57.88	89.1	58.71	59.40	34.9	34,515	0.10%	大買/
2021/10/28	30	54.86	15	54.96	54.00	15	33,702	0.04%
2021/10/27	35	54.65	40	55.05	54.80	-5	33,550	-0.01%
2021/10/26	61.2	53.88	122.5	54.45	53.30	-61.3	33,331	-0.18%	大賣/
2021/10/25	34	51.34	27	51.49	51.90	7	32,523	0.02%
2021/10/22	46.1	50.59	22	50.15	49.25	24.1	32,386	0.07%
2021/10/21	34	49.69	61	49.72	50.10	-27	31,665	-0.09%
2021/10/20	23	46.59	47	46.44	47.80	-24	30,731	-0.08%
2021/10/19	12	44.67	2	44.25	43.70	10	31,667	0.03%
2021/10/18	0	0.00	1	42.25	42.35	-1	32,925	0.00%
2021/10/15	0	0.00	6	41.90	41.70	-6	33,757	-0.02%
2021/10/14	11	40.84	10	40.88	40.90	1	34,392	0.00%
2021/10/13	4	42.38	8.1	41.55	41.25	-4.1	34,686	-0.01%
2021/10/12	5	44.20	2	43.65	44.35	3	35,497	0.01%
2021/10/08	30	44.23	43	44.17	44.00	-13	37,557	-0.03%
2021/10/07	10	41.63	2	41.75	41.90	8	37,643	0.02%
2021/10/06	5	41.06	4	41.16	40.10	1	37,892	0.00%
2021/10/05	4	39.24	5	40.23	41.40	-1	38,082	0.00%
2021/10/04	4	39.54	2	40.18	39.00	2	38,070	0.01%
2021/10/01	63	44.43	48	42.58	42.50	15	38,249	0.04%
2021/09/30	14	44.43	23	44.55	45.55	-9	38,951	-0.02%
2021/09/29	3	44.62	10	44.80	43.90	-7	40,389	-0.02%
2021/09/28	15	47.19	16	46.32	45.95	-1	40,608	0.00%
2021/09/27	44	47.06	42	47.53	47.50	2	40,485	0.00%
2021/09/24	23	46.69	58	46.89	47.40	-35	40,029	-0.09%
2021/09/23	13	46.28	10	46.62	45.30	3	39,699	0.01%
2021/09/22	31	44.86	26	44.66	45.00	5	39,650	0.01%
2021/09/17	15	44.25	20	44.17	44.60	-5	39,727	-0.01%
2021/09/16	34	43.92	24	43.96	43.70	10	39,486	0.03%
2021/09/15	4	41.61	9	41.96	41.65	-5	39,011	-0.01%
2021/09/14	3	43.88	10	43.44	43.00	-7	39,015	-0.02%
2021/09/13	16	44.06	11	43.55	43.75	5	38,950	0.01%
2021/09/10	34	44.50	32	44.15	44.40	2	38,865	0.01%
2021/09/09	11	42.82	6	43.02	43.05	5	38,532	0.01%
2021/09/08	6	42.48	2	42.38	42.65	4	38,393	0.01%
2021/09/07	10.5	42.68	24	42.45	41.95	-13.5	38,114	-0.04%
2021/09/06	30	45.48	10	46.41	44.65	20	37,693	0.05%
2021/09/03	58.1	47.22	59.9	47.26	47.75	-1.8	37,222	0.00%
2021/09/02	161.5	46.28	147	46.09	44.40	14.5	35,997	0.04%	大買/大賣/
2021/09/01	40	43.14	36.1	44.78	46.00	3.9	34,383	0.01%
2021/08/31	1.5	41.47	4	41.73	41.85	-2.5	33,858	-0.01%
2021/08/30	6	40.61	2.2	41.07	41.00	3.8	33,717	0.01%
2021/08/27	10	39.61	4	40.25	39.30	6	33,513	0.02%
2021/08/26	5	41.30	37	40.60	40.65	-32	33,343	-0.10%
2021/08/25	17	41.75	17	41.90	41.75	0	33,178	0.00%
2021/08/24	28	42.15	5	41.67	41.10	23	33,030	0.07%
2021/08/23	40.3	42.25	37	41.91	41.90	3.3	32,748	0.01%
2021/08/20	49	40.87	32	40.77	41.25	17	32,606	0.05%
2021/08/19	28	41.65	29	41.47	39.70	-1	32,280	0.00%
2021/08/18	28	38.66	29	39.98	41.45	-1	31,676	0.00%
2021/08/17	54	39.59	33	38.86	37.70	21	31,272	0.07%
2021/08/16	66	40.21	66	39.83	40.85	0	30,935	0.00%
2021/08/13	33.1	41.45	18.3	41.16	40.15	14.8	30,465	0.05%
2021/08/12	18.5	44.44	25	44.14	44.60	-6.5	29,937	-0.02%
2021/08/11	14.5	44.67	65	44.36	43.70	-50.5	29,652	-0.17%
2021/08/10	24.5	47.60	19	47.79	47.00	5.5	29,092	0.02%
2021/08/09	39	47.31	69.7	47.53	46.75	-30.7	28,531	-0.11%
2021/08/06	45	52.03	41	51.47	50.30	4	27,954	0.01%
2021/08/05	21	52.54	32	52.50	51.60	-11	27,647	-0.04%
2021/08/04	37	51.83	104.2	52.36	52.10	-67.2	27,390	-0.25%	大賣/
2021/08/03	26.3	50.66	9.1	49.97	50.00	17.2	26,617	0.06%
2021/08/02	45	51.15	44.7	51.00	51.20	0.3	26,334	0.00%
2021/07/30	106.5	50.67	83.1	50.82	49.30	23.4	25,659	0.09%	大買/
2021/07/29	195.5	49.48	206.1	48.40	48.35	-10.6	24,635	-0.04%	大買/大賣/
2021/07/28	150.1	50.46	47.5	50.45	48.35	102.6	23,531	0.44%	大買/鉅額交易
2021/07/27	86	52.90	107	52.64	53.70	-21	22,725	-0.09%	大賣/
2021/07/26	75	48.19	63	48.33	48.90	12	22,499	0.05%
2021/07/23	143	47.20	85.1	47.01	45.50	57.9	21,927	0.26%	大買/
2021/07/22	134	43.97	135.1	44.38	45.85	-1.1	20,763	-0.01%	大買/大賣/
2021/07/21	26.2	40.90	54	41.60	41.70	-27.8	19,908	-0.14%
2021/07/20	29	38.41	44	38.47	37.95	-15	19,913	-0.08%
2021/07/19	41	38.54	40.1	38.05	37.65	0.9	19,397	0.00%
2021/07/16	106.1	38.78	106	39.31	38.20	0.1	19,134	0.00%	大買/大賣/
2021/07/15	135.5	36.68	152.5	36.40	38.10	-17	18,300	-0.09%	大買/大賣/
2021/07/14	8	34.45	41	33.65	35.75	-33	16,131	-0.20%
2021/07/13	37.5	33.56	39	33.45	32.50	-1.5	15,611	-0.01%
2021/07/12	40	34.94	4	34.48	33.40	36	15,289	0.24%
2021/07/09	22	34.41	13	33.86	34.00	9	14,899	0.06%
2021/07/08	42	35.08	6	34.31	34.00	36	14,827	0.24%
2021/07/07	64	34.60	21.5	34.37	35.10	42.5	14,547	0.29%
2021/07/06	55	33.72	87.5	33.76	34.70	-32.5	13,853	-0.23%
2021/07/05	41	30.92	40	31.14	31.90	1	12,818	0.01%
2021/07/02	8	28.69	31	28.77	29.00	-23	12,647	-0.18%
2021/07/01	35	28.98	18	28.86	28.30	17	12,890	0.13%
2021/06/30	25	28.69	5	28.90	28.90	20	12,945	0.15%
2021/06/29	48	29.19	14	29.37	28.60	34	13,017	0.26%
2021/06/28	7	28.96	17	28.49	29.25	-10	12,711	-0.08%
2021/06/25	7	26.81	2	26.75	26.60	5	12,251	0.04%
2021/06/23	0	0.00	2	26.00	25.95	-2	12,149	-0.02%
2021/06/22	12	25.70	1	25.10	25.10	11	12,156	0.09%
2021/06/21	4	25.78	1	26.60	25.70	3	12,131	0.02%
2021/06/18	1	27.05	2	27.03	26.80	-1	12,212	-0.01%
2021/06/17	2	27.13	22	27.00	27.00	-20	12,184	-0.16%
2021/06/16	5	26.30	1	26.10	26.00	4	12,135	0.03%
2021/06/15	1	26.95	0	0.00	26.85	1	12,105	0.01%
2021/06/11	17	26.49	6	26.38	26.45	11	12,121	0.09%
2021/06/10	48	26.73	21	27.08	26.25	27	12,153	0.22%
2021/06/09	5	26.96	2	26.95	26.95	3	12,165	0.02%
2021/06/08	2	26.25	5	26.13	26.40	-3	11,988	-0.03%
2021/06/07	1	26.15	1	25.95	25.85	0	11,947	0.00%
2021/06/04	1	25.90	1	26.05	26.10	0	11,855	0.00%
2021/06/03	3	26.03	3	26.33	25.95	0	11,841	0.00%
2021/06/02	1	25.50	2.1	26.12	25.55	-1.1	11,831	-0.01%
2021/06/01	0	0.00	10	26.25	26.20	-10	11,793	-0.08%
2021/05/31	16	26.24	15	26.30	26.50	1	11,751	0.01%
2021/05/28	43	25.46	3	25.97	25.55	40	11,981	0.33%
2021/05/27	1	23.80	2	23.85	24.30	-1	11,942	-0.01%
2021/05/26	4	24.00	3	23.67	23.75	1	11,945	0.01%
2021/05/25	12	24.58	12	24.25	23.60	0	11,982	0.00%
2021/05/24	10	23.55	13.4	23.27	23.25	-3.4	12,050	-0.03%
2021/05/21	0	0.00	1	22.00	21.95	-1	11,999	-0.01%
2021/05/20	11	21.50	0	0.00	21.35	11	12,096	0.09%
2021/05/19	2	22.05	22	21.99	22.10	-20	12,097	-0.17%
2021/05/18	2	21.80	2	21.25	21.80	0	12,151	0.00%
2021/05/17	22.4	20.57	15	20.25	19.90	7.4	12,151	0.06%
2021/05/14	1	22.10	0	0.00	22.10	1	12,055	0.01%
2021/05/13	26	23.00	24	22.53	22.50	2	11,986	0.02%
2021/05/12	6	24.69	12	23.92	22.75	-6	11,919	-0.05%
2021/05/11	2	25.93	3	26.30	25.25	-1	11,737	-0.01%
2021/05/10	24	28.40	27	27.89	27.80	-3	11,608	-0.03%
2021/05/07	28	26.89	10	26.78	27.20	18	11,453	0.16%
2021/05/06	11	25.70	18	25.39	25.60	-7	11,383	-0.06%
2021/05/05	21	26.26	3	26.02	25.00	18	11,293	0.16%
2021/05/04	10.9	26.12	30	26.59	26.20	-19.1	11,135	-0.17%
2021/05/03	9	29.28	22	28.77	28.85	-13	10,869	-0.12%
2021/04/29	10	31.28	3	30.80	30.60	7	10,593	0.07%
2021/04/28	22	32.08	15	31.89	31.80	7	10,243	0.07%
2021/04/27	32	30.70	44	30.85	30.55	-12	9,693	-0.12%
2021/04/26	57	29.22	75	29.43	29.75	-18	8,976	-0.20%
2021/04/23	30	26.07	14	26.50	27.05	16	8,051	0.20%
2021/04/22	5	26.87	22	25.61	25.20	-17	7,897	-0.22%
2021/04/21	36	26.61	38.5	26.53	26.75	-2.5	7,743	-0.03%
2021/04/20	17	26.08	3	25.62	25.65	14	7,542	0.19%
2021/04/19	0	0.00	17	24.61	24.90	-17	7,507	-0.23%
2021/04/16	10	24.99	12	25.01	24.90	-2	7,506	-0.03%
2021/04/15	4	24.98	2	25.00	25.20	2	7,505	0.03%
2021/04/14	20	24.74	5	24.74	24.65	15	7,507	0.20%
2021/04/13	31	27.44	29	27.31	25.65	2	7,429	0.03%
2021/04/12	21	28.56	15	28.45	27.60	6	7,244	0.08%
2021/04/09	32	27.55	19	27.67	27.35	13	7,006	0.19%
2021/04/08	12	26.43	37.2	26.42	26.10	-25.2	6,539	-0.38%
2021/04/07	28	25.22	20	25.55	26.90	8	6,411	0.12%
2021/04/06	34	24.62	13	24.45	24.55	21	6,453	0.33%
2021/04/01	24	23.93	11	24.01	24.40	13	6,650	0.20%
2021/03/31	21	23.41	5	23.37	23.05	16	6,498	0.25%
2021/03/30	0	22.59	0	0.00	22.70	0	6,570	0.00%
2021/03/29	2	22.45	10	22.55	22.40	-8	6,634	-0.12%
2021/03/26	1	22.50	1	22.80	22.40	0	6,809	0.00%
2021/03/25	24	22.97	25	22.76	22.75	-1	6,999	-0.01%
2021/03/24	1	23.45	8	23.34	23.30	-7	7,068	-0.10%
2021/03/23	21	24.38	14	23.83	23.70	7	7,298	0.10%
2021/03/22	0	23.80	8	23.91	23.80	-8	7,206	-0.11%
2021/03/19	1	23.90	2	23.75	23.75	-1	7,246	-0.01%
2021/03/18	0	0.00	4	23.84	23.60	-4	7,317	-0.05%
2021/03/17	1	24.00	12	23.73	23.60	-11	7,592	-0.14%
2021/03/16	11	23.63	9	23.88	23.60	2	7,732	0.03%
2021/03/15	10	23.80	10	23.50	24.20	0	7,843	0.00%
2021/03/12	1	22.40	0	0.00	22.35	1	8,293	0.01%
2021/03/10	1	22.10	1	22.00	22.00	0	8,925	0.00%
2021/03/09	2	22.15	10	22.10	22.05	-8	9,104	-0.09%
2021/03/08	3	23.33	1	23.50	22.00	2	9,446	0.02%
2021/03/05	3	22.48	1	22.50	22.50	2	9,853	0.02%
2021/03/04	6	23.16	3	23.07	22.80	3	10,065	0.03%
2021/03/03	23	23.77	61	24.34	23.15	-38	10,324	-0.37%
2021/03/02	13	24.53	29	25.23	25.30	-16	10,218	-0.16%
2021/02/26	4	23.05	11	22.99	23.00	-7	10,230	-0.07%
2021/02/25	9	23.99	5	23.80	23.55	4	10,884	0.04%
2021/02/24	10	24.11	28	24.31	24.25	-18	10,966	-0.16%
2021/02/23	2	23.55	9	23.45	23.40	-7	10,839	-0.06%
2021/02/22	15	23.87	8.5	23.76	23.90	6.5	10,788	0.06%
2021/02/19	17	22.78	2	23.05	23.10	15	10,673	0.14%
2021/02/18	3	23.20	4	22.65	22.85	-1	10,663	-0.01%
2021/02/17	2	22.33	2	22.33	22.45	0	10,550	0.00%
2021/02/05	2	21.20	2	20.95	20.85	0	10,475	0.00%
2021/02/04	1	21.45	0	0.00	20.95	1	10,468	0.01%
2021/02/01	1	20.35	0	0.00	20.05	1	10,433	0.01%
2021/01/29	6	21.13	18	20.96	20.60	-12	10,480	-0.11%
2021/01/28	8	22.00	8	21.91	21.40	0	10,481	0.00%
2021/01/27	2	21.70	2	21.75	21.85	0	10,410	0.00%
2021/01/22	5	21.15	0	0.00	21.25	5	10,346	0.05%
2021/01/20	0	0.00	3	21.25	21.00	-3	10,282	-0.03%
2021/01/19	3	21.88	3	21.98	22.00	0	10,310	0.00%
2021/01/18	3	20.95	11	21.20	21.50	-8	10,283	-0.08%
2021/01/15	1	22.30	1	22.40	21.90	0	10,273	0.00%
2021/01/14	7	22.81	4	23.25	23.25	3	10,208	0.03%
2021/01/12	4	22.35	0	0.00	21.75	4	10,497	0.04%
2021/01/11	2	22.23	2	21.93	22.80	0	10,476	0.00%
2021/01/08	11	22.36	0.2	22.90	22.50	10.8	10,420	0.10%
2021/01/07	1	23.30	0	0.00	23.00	1	10,327	0.01%
2021/01/06	4	22.88	2	22.78	22.75	2	10,263	0.02%
2021/01/05	13	23.87	6	23.67	23.70	7	10,140	0.07%
2021/01/04	10	24.10	35	24.22	24.00	-25	10,074	-0.25%
2020/12/31	23	24.38	39	24.20	24.40	-16	9,957	-0.16%
2020/12/30	73	25.31	16	25.24	25.10	57	9,864	0.58%
2020/12/29	45.2	26.12	39	25.86	25.00	6.2	9,700	0.06%
2020/12/28	20	25.92	13	25.51	27.10	7	9,191	0.08%
2020/12/25	0	0.00	10	24.76	24.65	-10	8,791	-0.11%
2020/12/24	37	24.90	12.5	24.89	24.60	24.5	8,713	0.28%
2020/12/23	8	24.12	1	24.20	24.35	7	8,513	0.08%
2020/12/22	10	24.60	0.1	24.80	23.55	9.9	8,524	0.12%
2020/12/21	13	24.58	35	24.53	24.55	-22	8,407	-0.26%
2020/12/18	52	24.21	7	24.19	24.25	45	8,315	0.54%
2020/12/17	24	23.80	24	23.95	23.60	0	8,165	0.00%
2020/12/16	2	23.40	4	23.40	22.95	-2	7,958	-0.03%
2020/12/15	4	23.21	32.5	23.31	22.75	-28.5	7,936	-0.36%
2020/12/14	0	0.00	10	24.00	23.85	-10	7,872	-0.13%
2020/12/11	23	24.74	29	24.72	24.30	-6	7,860	-0.08%
2020/12/10	15	23.37	13	24.05	23.50	2	7,593	0.03%
2020/12/09	3	24.83	6	24.51	24.65	-3	7,409	-0.04%
2020/12/08	30	25.07	39	25.22	25.30	-9	7,259	-0.12%
2020/12/07	3	24.02	66	24.09	24.50	-63	6,682	-0.94%
2020/12/04	67	21.85	77	22.02	22.30	-10	6,248	-0.16%
2020/12/03	12	21.26	12	21.29	20.30	0	6,111	0.00%
2020/12/02	55	21.76	11	21.40	21.45	44	6,069	0.72%
2020/12/01	46	20.96	190.4	21.04	21.40	-144.4	6,135	-2.35%	大賣/鉅額交易
2020/11/30	12	20.35	15	20.19	20.20	-3	5,683	-0.05%
2020/11/27	6	19.59	57	19.89	19.95	-51	5,517	-0.92%
2020/11/26	1	19.15	31	19.08	19.10	-30	5,195	-0.58%
2020/11/25	49.1	18.14	3	18.02	18.15	46.1	4,977	0.93%
2020/11/24	123	19.02	32	19.59	18.45	91	4,843	1.88%	大買/
2020/11/23	23	18.49	1	18.70	19.00	22	4,156	0.53%
2020/11/20	6	17.03	6	17.05	17.30	0	3,988	0.00%
2020/11/19	1	16.50	0	0.00	16.55	1	3,931	0.03%
2020/11/18	0	0.00	3	16.57	16.45	-3	3,954	-0.08%
2020/11/17	11	16.47	0	16.40	16.50	11	4,041	0.27%
2020/11/16	5	16.60	1	16.60	16.60	4	4,140	0.10%
2020/11/12	3	16.50	0	0.00	16.50	3	4,158	0.07%
2020/11/11	2	16.70	0	0.00	16.65	2	4,168	0.05%
2020/11/10	0	17.20	4	17.11	16.75	-4	4,182	-0.10%
2020/11/09	3	17.43	1.5	17.40	17.45	1.5	4,150	0.04%
2020/11/06	5	17.60	3	17.60	17.60	2	4,154	0.05%
2020/11/05	3	17.50	0.1	17.20	17.05	2.9	4,090	0.07%
2020/11/04	0	0.00	1	17.00	17.25	-1	4,071	-0.02%
2020/11/02	1	16.35	0	0.00	16.35	1	4,136	0.02%
2020/10/30	0	0.00	1.4	17.13	16.70	-1.4	4,179	-0.03%
2020/10/29	5	17.20	2	17.20	17.15	3	4,245	0.07%
2020/10/28	0	0.00	2	17.75	17.65	-2	4,385	-0.05%
2020/10/27	3	18.05	0	0.00	17.70	3	4,427	0.07%
2020/10/23	1	19.35	1	18.55	18.90	0	4,402	0.00%
2020/10/22	4	19.04	0	0.00	18.35	4	4,398	0.09%
2020/10/21	16	19.42	20	19.44	19.00	-4	4,391	-0.09%
2020/10/20	43	20.31	44	20.09	19.85	-1	4,334	-0.02%
2020/10/19	4	17.61	1.5	18.58	19.05	2.5	4,077	0.06%
2020/10/16	1	17.80	8	17.63	17.35	-7	4,197	-0.17%
2020/10/15	6	17.63	3	17.60	17.55	3	4,225	0.07%
2020/10/14	0	0.00	2	17.50	17.65	-2	4,353	-0.05%
2020/10/13	29	17.37	29	17.08	17.05	0	4,797	0.00%
2020/10/12	10	17.15	2	16.95	17.15	8	4,845	0.17%
2020/10/08	10	17.25	0	0.00	17.20	10	4,954	0.20%
2020/10/07	9.5	18.12	1	18.05	17.50	8.5	5,256	0.16%
2020/10/06	14	17.17	27	17.03	17.30	-13	5,375	-0.24%
2020/10/05	45	16.78	35	16.72	16.65	10	5,479	0.18%
2020/09/30	1	16.80	0	0.00	16.45	1	5,467	0.02%
2020/09/29	1	15.75	10	16.35	15.55	-9	5,449	-0.17%
2020/09/28	0	0.00	5	17.63	17.05	-5	5,473	-0.09%
2020/09/16	15	9.48	3	9.42	9.41	12	5,542	0.22%
2020/09/15	13	9.95	10	9.75	9.69	3	5,444	0.06%
2020/09/14	14	9.93	12	9.77	10.15	2	5,374	0.04%
2020/09/11	5	9.43	8	9.47	9.50	-3	5,211	-0.06%
2020/09/10	62	9.85	6	9.94	9.80	56	5,174	1.08%
2020/09/09	5	9.90	4	9.97	9.99	1	5,154	0.02%
2020/09/08	12	10.00	10	9.98	9.98	2	5,201	0.04%
2020/09/07	5	10.42	0	0.00	10.05	5	5,180	0.10%
2020/09/04	11	10.27	0	0.00	10.25	11	5,126	0.21%
2020/09/03	0	0.00	10	10.30	10.25	-10	5,135	-0.19%
2020/09/02	0	0.00	10	10.30	10.15	-10	5,144	-0.19%
2020/09/01	0	0.00	1	10.20	10.05	-1	5,150	-0.02%
2020/08/31	0	0.00	1	10.20	10.05	-1	5,140	-0.02%
2020/08/28	1	10.30	0	0.00	10.30	1	5,215	0.02%
2020/08/27	4	10.53	1	10.80	10.25	3	5,453	0.06%
2020/08/26	8	11.54	10	11.10	10.60	-2	5,289	-0.04%
2020/08/24	0	0.00	4	10.30	10.30	-4	4,826	-0.08%
2020/08/21	1	9.29	0	0.00	9.38	1	4,749	0.02%
2020/08/20	36	9.48	0	0.00	9.22	36	4,736	0.76%
2020/08/18	10	9.86	1	9.90	9.87	9	4,663	0.19%
2020/08/17	0	0.00	1	9.90	9.94	-1	4,654	-0.02%
2020/08/13	8	9.90	1	9.99	9.86	7	4,635	0.15%
2020/08/12	8	9.92	0	0.00	10.10	8	4,617	0.17%
2020/08/11	0	0.00	4	10.39	10.40	-4	4,521	-0.09%
2020/08/10	1	9.43	0	0.00	9.46	1	4,401	0.02%
2020/08/07	0	0.00	3	9.68	9.66	-3	4,395	-0.07%
2020/08/05	0	0.00	1	9.82	9.85	-1	4,378	-0.02%
2020/08/03	1	9.77	0	0.00	9.77	1	4,362	0.02%
2020/07/31	3	9.97	2	10.05	9.97	1	4,350	0.02%
2020/07/29	0	0.00	2	9.70	9.82	-2	4,343	-0.05%
2020/07/28	8	9.81	3	9.95	9.51	5	4,339	0.12%
2020/07/27	16	10.07	0	0.00	10.10	16	4,318	0.37%
2020/07/24	0	0.00	12	10.71	10.45	-12	4,274	-0.28%
2020/07/23	23	11.08	7	10.71	11.05	16	4,198	0.38%
2020/07/22	4	10.70	5	10.90	11.00	-1	4,048	-0.02%
2020/07/21	2	10.80	6	10.33	10.60	-4	3,991	-0.10%
2020/07/20	6	9.33	0	0.00	10.10	6	3,962	0.15%
2020/07/17	8	10.30	1	10.25	9.95	7	3,936	0.18%
2020/07/16	1	10.45	0	0.00	10.35	1	3,912	0.03%
2020/07/15	5	10.60	5	10.25	10.25	0	3,905	0.00%
2020/07/14	1	11.00	4	10.60	10.60	-3	3,919	-0.08%
2020/07/13	4	11.45	35	10.19	11.45	-31	3,884	-0.80%
2020/07/10	9	10.69	0	0.00	10.65	9	3,708	0.24%
2020/07/09	6	12.13	7	11.80	11.80	-1	3,645	-0.03%
2020/07/08	11	13.45	152	13.73	13.10	-141	3,509	-4.02%	大賣/鉅額交易
2020/07/07	0	0.00	5.8	12.50	12.50	-5.8	3,052	-0.19%
2020/07/06	3	11.03	1	11.40	11.40	2	3,002	0.07%
2020/07/03	2	10.10	2	10.35	10.40	0	2,902	0.00%
2020/07/02	4	9.44	3	9.42	9.47	1	2,592	0.04%
2020/07/01	0	0.00	12	8.60	8.61	-12	2,418	-0.50%
2020/06/30	4	7.85	1	7.85	7.83	3	2,297	0.13%
2020/06/29	0	0.00	1	7.89	7.82	-1	2,285	-0.04%
2020/06/24	13	7.98	0	0.00	7.96	13	2,243	0.58%
2020/06/23	1	8.22	3	8.28	8.37	-2	2,162	-0.09%
2020/06/19	11	7.84	0	0.00	7.73	11	2,072	0.53%
2020/06/18	10	7.88	0	0.00	7.84	10	2,045	0.49%
2020/06/17	20	8.05	0	0.00	7.89	20	2,033	0.98%
2020/06/16	0	0.00	2	7.85	7.99	-2	2,014	-0.10%
2020/06/15	6	8.07	2	8.10	8.10	4	1,981	0.20%
2020/06/11	1	7.75	0	0.00	7.50	1	1,869	0.05%
2020/06/10	0	0.00	2	8.02	7.90	-2	1,823	-0.11%
2020/06/08	0	0.00	5	8.21	8.37	-5	1,724	-0.29%
2020/06/04	1	8.15	10	8.10	8.19	-9	1,633	-0.55%
2020/06/03	6	8.21	4	8.25	8.25	2	1,531	0.13%
2020/05/28	0	0.00	2	6.24	6.15	-2	1,262	-0.16%
2020/05/20	0	0.00	1	6.20	6.20	-1	1,479	-0.07%
2020/04/30	2	6.70	1	6.78	6.70	1	1,309	0.08%
2020/04/29	1	6.27	0	0.00	6.32	1	1,278	0.08%
2020/04/21	2	6.28	0	0.00	6.10	2	1,293	0.15%
2020/04/20	2	6.32	4	6.60	6.37	-2	1,276	-0.16%
2020/04/17	0	0.00	1	6.81	6.53	-1	1,265	-0.08%
2020/04/16	1	6.49	2	6.49	6.49	-1	1,214	-0.08%
2020/04/14	0	0.00	5	5.62	5.65	-5	1,150	-0.43%
2020/04/08	2	5.07	0	0.00	5.58	2	1,136	0.18%
2020/03/24	0	0.00	3	4.41	4.56	-3	1,377	-0.22%
2020/03/23	3	4.23	0	0.00	4.15	3	1,399	0.21%
2020/03/17	5	4.80	0	0.00	4.64	5	1,449	0.34%
2020/03/16	0	0.00	16	5.11	5.01	-16	1,467	-1.09%
2020/03/09	4	5.96	0	0.00	5.74	4	1,484	0.27%
2020/03/04	1	6.57	0	0.00	6.57	1	1,436	0.07%
2020/02/27	6	7.13	0	0.00	7.06	6	1,355	0.44%
2020/02/14	0	0.00	3	9.18	9.21	-3	1,172	-0.26%
2020/02/13	0	0.00	5	9.24	9.22	-5	1,171	-0.43%
2020/02/07	3	9.22	0	0.00	9.18	3	1,177	0.25%
2020/01/30	3	9.46	40	9.23	9.27	-37	1,172	-3.16%
2020/01/17	0	0.00	2	10.30	10.25	-2	1,183	-0.17%
2019/12/30	2	11.00	0	0.00	10.90	2	1,141	0.18%
2019/12/25	0	0.00	2	10.60	10.55	-2	1,041	-0.19%
2019/12/24	2	10.70	1	10.70	10.65	1	1,032	0.10%
2019/12/23	1	10.75	1	10.90	10.70	0	1,024	0.00%
2019/12/20	22	10.90	3	10.98	10.85	19	992	1.91%
2019/12/19	18	10.50	3	10.55	10.65	15	869	1.73%
2019/12/18	0	0.00	3	10.15	10.45	-3	815	-0.37%
2019/12/17	1	10.60	0	0.00	10.40	1	782	0.13%
2019/12/10	1	9.87	1	9.78	9.88	0	679	0.00%
2019/12/09	2	9.45	0	0.00	9.47	2	639	0.31%
2019/12/05	2	9.60	1	9.70	9.69	1	635	0.16%
2019/12/03	0	0.00	21.3	9.30	9.34	-21.3	638	-3.33%
2019/11/29	1	9.30	0	0.00	9.30	1	643	0.16%
2019/11/26	3	8.85	0	0.00	9.37	3	633	0.47%
2019/11/12	0	0.00	15	9.27	9.25	-15	582	-2.57%
2019/11/08	1	9.45	0	0.00	9.46	1	576	0.17%
2019/10/30	5	9.64	14	9.70	9.65	-9	578	-1.55%
2019/10/29	2	9.75	5	9.74	9.74	-3	575	-0.52%
2019/10/18	0	0.00	20	10.10	10.00	-20	684	-2.92%
2019/10/16	15	10.17	0	0.00	10.15	15	713	2.10%
2019/09/05	15	10.98	0	0.00	11.25	15	842	1.78%
2019/08/30	10	10.80	0	0.00	10.85	10	864	1.16%
2019/08/15	1	10.40	0	0.00	10.40	1	1,303	0.08%
2019/07/24	1	11.10	0	0.00	11.60	1	1,163	0.09%
2019/07/17	0	0.00	10	11.05	11.00	-10	1,079	-0.93%
2019/07/16	0	0.00	10	11.15	11.15	-10	1,077	-0.93%
2019/07/15	0	0.00	3	11.40	11.40	-3	1,077	-0.28%
2019/07/12	0	0.00	5	11.15	11.30	-5	1,064	-0.47%
2019/07/11	0	0.00	1	10.95	11.35	-1	1,078	-0.09%
2019/07/08	5	11.00	0	0.00	11.00	5	1,082	0.46%
2019/07/05	20	11.00	0	0.00	10.95	20	1,083	1.85%
2019/07/02	0	0.00	1	10.90	11.00	-1	1,097	-0.09%
2019/06/20	1	10.60	0	0.00	10.65	1	1,065	0.09%
2019/06/04	0	0.00	5	11.65	11.50	-5	1,014	-0.49%
2019/05/27	19	11.10	0	0.00	10.70	19	896	2.12%
2019/05/24	0	0.00	1	10.75	11.05	-1	913	-0.11%
2019/05/23	15	11.04	1	11.50	11.05	14	991	1.41%
2019/05/06	1	9.79	0	0.00	9.76	1	787	0.13%
2019/04/30	0	0.00	5	9.80	9.83	-5	782	-0.64%
2019/04/25	0	0.00	41	10.05	10.05	-41	771	-5.31%
2019/04/15	0	0.00	1	10.10	9.99	-1	688	-0.15%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/11	1	10.05	0	0.00	10.05	1	681	0.15%
2019/04/09	5	10.35	0	0.00	10.35	5	667	0.75%
2019/03/29	0	10.00	0	0.00	10.10	0	641	0.00%
2019/03/25	0	0.00	21	10.24	10.25	-21	738	-2.84%
2019/03/19	0	0.00	1	10.55	10.65	-1	777	-0.13%
2019/03/08	0	0.00	1	10.70	10.80	-1	765	-0.13%
2019/02/27	0	0.00	2	10.98	11.00	-2	736	-0.27%
2019/02/26	2	11.30	0	0.00	11.05	2	724	0.28%
2019/02/22	0	0.00	62	11.45	11.40	-62	666	-9.30%
2019/02/19	16	9.60	0	0.00	9.58	16	520	3.07%
2019/02/14	0	0.00	4	9.55	9.64	-4	507	-0.79%
2019/01/24	2	9.26	0	0.00	9.26	2	495	0.40%
2019/01/21	2	9.30	0	0.00	9.47	2	502	0.40%
2019/01/14	5	9.17	0	0.00	9.31	5	544	0.92%
2019/01/07	10	9.51	0	0.00	9.41	10	553	1.81%
2019/01/04	7	9.32	0	0.00	9.47	7	557	1.26%
2019/01/03	31	9.82	0	0.00	9.77	31	574	5.40%
2019/01/02	16	9.89	0	0.00	9.90	16	576	2.77%
2018/12/28	1	9.86	0	0.00	9.90	1	577	0.17%
2018/12/22	0	0.00	20	10.13	10.10	-20	574	-3.48%
2018/12/21	10	10.30	0	0.00	10.10	10	574	1.74%
2018/12/20	20	10.65	0	0.00	10.40	20	546	3.66%
2018/12/17	0	0.00	8	10.33	10.40	-8	484	-1.65%
2018/11/28	3	8.97	0	0.00	9.35	3	485	0.62%
2018/11/19	0	0.00	4	8.78	8.77	-4	513	-0.78%
2018/10/26	1	7.98	0	0.00	8.03	1	744	0.13%
2018/10/17	0	9.80	0	0.00	9.70	0	777	0.00%
2018/10/09	0	0.00	5	10.75	10.75	-5	861	-0.58%
2018/10/08	5	10.90	0	0.00	10.95	5	991	0.50%
2018/09/28	1	11.40	0	0.00	11.40	1	1,033	0.10%
2018/09/21	0	0.00	20	11.60	11.65	-20	1,067	-1.87%
2018/09/20	0	0.00	20	11.45	11.45	-20	1,064	-1.88%
2018/09/14	33	11.49	0	0.00	11.50	33	1,112	2.97%
2018/09/10	10	11.60	0	0.00	11.60	10	1,190	0.84%
2018/08/31	10	12.40	0	0.00	12.45	10	1,318	0.76%
2018/08/22	5	12.25	0	0.00	12.30	5	1,934	0.26%
2018/08/13	86	12.37	0	0.00	12.30	86	2,638	3.26%
2018/08/10	6	13.20	0	0.00	12.90	6	2,604	0.23%
2018/08/08	2	13.70	0	0.00	13.60	2	2,603	0.08%
2018/08/07	1	14.00	0	0.00	13.90	1	2,608	0.04%
2018/08/06	0	0.00	1	13.80	13.85	-1	2,600	-0.04%
2018/08/03	19	13.68	0	0.00	13.80	19	2,614	0.73%
2018/08/02	0	0.00	20	14.35	13.90	-20	2,625	-0.76%
2018/08/01	21	14.21	102	14.25	14.35	-81	2,596	-3.12%	大賣/
2018/07/26	21	13.62	0	0.00	13.60	21	2,549	0.82%
2018/07/23	40	13.61	0	0.00	13.45	40	2,531	1.58%
2018/07/20	15	13.78	0	0.00	13.80	15	2,530	0.59%
2018/07/19	25	13.90	0	0.00	13.90	25	2,515	0.99%
2018/07/16	1	14.60	138	14.71	14.60	-137	2,467	-5.55%	大賣/鉅額交易
2018/07/06	7	12.16	52	12.00	12.30	-45	2,349	-1.91%
2018/07/03	11	13.13	1	13.20	12.90	10	2,339	0.43%
2018/07/02	2	13.25	0	0.00	13.20	2	2,338	0.09%
2018/06/27	2	13.18	2.3	13.27	13.15	-0.3	2,352	-0.01%
2018/06/20	4	13.78	4	13.50	13.60	0	2,352	0.00%
2018/06/15	0	0.00	5	14.50	14.80	-5	2,293	-0.22%
2018/06/14	7	14.15	1	14.20	14.15	6	2,251	0.27%
2018/06/12	8	14.27	5	14.50	14.20	3	2,234	0.13%
2018/06/11	10	14.13	0	0.00	14.10	10	2,217	0.45%
2018/06/08	3	14.60	0	0.00	14.60	3	2,191	0.14%
2018/06/07	8	14.77	0	0.00	14.80	8	2,186	0.37%
2018/06/06	1	15.10	1	14.95	15.10	0	2,157	0.00%
2018/06/05	1	14.70	0	0.00	14.70	1	2,088	0.05%
2018/06/04	3	14.92	2	14.75	14.70	1	2,062	0.05%
2018/06/01	8	14.44	0	0.00	14.30	8	2,029	0.39%
2018/05/31	50	14.95	1	15.15	14.70	49	1,961	2.50%
2018/05/30	1	15.00	8	15.03	15.35	-7	1,847	-0.38%
2018/05/29	11	14.87	30	15.70	15.70	-19	1,679	-1.13%
2018/05/28	0	0.00	1	13.00	14.30	-1	1,306	-0.08%
2018/05/25	0	0.00	42	12.84	13.05	-42	1,166	-3.60%
2018/05/23	30	12.40	0	0.00	12.30	30	1,086	2.76%
2018/05/17	0	0.00	2	11.60	11.60	-2	1,054	-0.19%
2018/05/16	1	11.80	0	0.00	11.80	1	1,059	0.09%
2018/05/07	2	10.75	0	0.00	10.75	2	1,194	0.17%
2018/04/24	0	0.00	5	11.15	11.00	-5	1,631	-0.31%
2018/03/29	1	12.00	0	0.00	12.00	1	2,775	0.04%
2018/03/27	1	12.60	0	0.00	12.35	1	2,841	0.04%
2018/03/23	0	0.00	38	12.40	12.40	-38	2,838	-1.34%
2018/03/16	0	0.00	3	13.00	12.90	-3	2,854	-0.11%
2018/03/07	5	13.00	0	0.00	12.90	5	3,024	0.17%
2018/03/01	0	0.00	5	13.25	13.35	-5	3,324	-0.15%
2018/02/27	0	0.00	1	13.75	13.45	-1	3,354	-0.03%
2018/02/23	0	0.00	5	13.75	13.75	-5	3,459	-0.14%
2018/02/09	1	13.10	0	0.00	13.35	1	3,575	0.03%
2018/02/06	2	14.50	3	13.57	13.60	-1	3,657	-0.03%
2018/01/30	1	15.85	0	0.00	15.70	1	3,919	0.03%
2018/01/29	1	16.05	0	0.00	16.15	1	3,953	0.03%
2018/01/24	0	0.00	4	15.55	15.45	-4	4,103	-0.10%
2018/01/23	3	16.22	0	0.00	15.85	3	4,214	0.07%
2018/01/22	6	15.65	0	0.00	15.90	6	4,257	0.14%
2018/01/19	0	0.00	7	15.30	15.20	-7	4,505	-0.16%
2018/01/18	0	0.00	2	15.85	15.55	-2	4,836	-0.04%
2018/01/16	1	15.85	0	0.00	15.95	1	4,929	0.02%
2018/01/08	6	15.65	10	15.75	15.50	-4	5,334	-0.07%
2018/01/05	15	16.21	0	0.00	16.10	15	5,345	0.28%
2018/01/04	1	15.95	11	16.61	16.80	-10	5,258	-0.19%
2018/01/03	0	0.00	0.2	15.40	15.50	-0.2	5,045	0.00%
2018/01/02	0	0.00	3	15.55	15.45	-3	5,017	-0.06%