鈺創 (5351)-第一金-華江券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197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-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/05/21	5	49.90	2	50.69	50.90	3	5,927	0.05%
2024/05/20	80	50.00	3	50.90	49.45	77	5,953	1.29%
2024/05/17	76	49.94	5	49.90	49.85	71	6,073	1.17%
2024/05/16	215.1	50.77	36	50.05	50.90	179.1	5,997	2.99%	大買/鉅額交易
2024/05/15	2	47.65	0	47.70	47.75	2	5,717	0.03%
2024/05/14	11	46.56	21	47.38	47.75	-10	5,735	-0.17%
2024/05/13	2	45.68	3	45.47	45.60	-1	5,841	-0.02%
2024/05/10	1	44.10	0	0.00	45.35	1	5,894	0.02%
2024/05/09	14	45.74	3	45.43	44.50	11	5,900	0.19%
2024/05/07	4	48.43	28	47.86	48.00	-24	5,832	-0.41%
2024/05/06	0	0.00	1	48.35	48.30	-1	5,826	-0.02%
2024/05/02	0	0.00	2	48.08	47.80	-2	5,913	-0.03%
2024/04/30	0	0.00	5	48.30	47.90	-5	5,986	-0.08%
2024/04/29	2	48.18	3	48.28	48.55	-1	6,094	-0.02%
2024/04/26	1	47.50	10.1	48.00	47.45	-9.1	6,198	-0.15%
2024/04/25	6	47.70	0	0.00	47.55	6	6,268	0.10%
2024/04/24	7.1	48.67	0	0.00	48.20	7.1	6,378	0.11%
2024/04/23	4	46.59	4	47.24	47.00	0	6,497	0.00%
2024/04/22	1	44.60	2.1	46.94	44.05	-1.1	6,937	-0.02%
2024/04/19	2	46.00	48	45.55	45.50	-46	7,481	-0.61%
2024/04/18	0	48.40	0	0.00	48.20	0	7,501	0.00%
2024/04/17	4	48.36	0	0.00	48.50	4	7,725	0.05%
2024/04/16	21	48.10	26	48.40	47.60	-5	7,773	-0.06%
2024/04/15	16	51.29	1	50.90	50.20	15	7,719	0.19%
2024/04/12	24.1	53.94	12.1	53.99	53.00	12	7,663	0.16%
2024/04/11	48	52.84	2	52.80	52.40	46	7,305	0.63%
2024/04/10	34	53.55	13	53.83	52.50	21	7,296	0.29%
2024/04/09	1	52.30	0.1	52.20	52.40	0.9	7,184	0.01%
2024/04/08	0	0.00	1	52.00	51.80	-1	7,232	-0.01%
2024/04/03	2	52.45	3	52.73	52.10	-1	7,337	-0.01%
2024/04/02	2.1	52.94	1.1	53.09	52.80	1	7,671	0.01%
2024/04/01	2	53.10	53.2	52.43	52.90	-51.2	7,783	-0.66%
2024/03/29	6	51.43	5.1	51.70	50.80	0.9	7,734	0.01%
2024/03/28	20.2	51.00	1	51.00	50.90	19.2	7,748	0.25%
2024/03/27	2.1	52.06	3	52.23	52.00	-0.9	7,800	-0.01%
2024/03/26	27	52.29	25.3	52.21	52.00	1.7	7,791	0.02%
2024/03/25	1	51.50	10.4	51.27	51.70	-9.4	7,732	-0.12%
2024/03/22	2.1	50.67	6	51.10	50.40	-3.9	7,963	-0.05%
2024/03/21	2.3	50.14	32	50.26	50.50	-29.7	8,142	-0.36%
2024/03/20	2.1	49.81	2.3	49.46	50.20	-0.2	8,284	0.00%
2024/03/19	29	48.72	4	48.84	48.60	25	8,636	0.29%
2024/03/18	3	48.57	11	48.65	48.60	-8	8,724	-0.09%
2024/03/15	1.2	49.23	1	48.95	48.45	0.2	8,966	0.00%
2024/03/14	6	48.82	8.3	48.89	49.35	-2.3	9,565	-0.02%
2024/03/13	11	50.02	4.4	50.30	49.05	6.6	10,178	0.07%
2024/03/12	6.2	51.09	1	51.00	51.00	5.2	10,233	0.05%
2024/03/11	6	50.27	3.3	50.64	51.00	2.7	10,345	0.03%
2024/03/08	15.1	49.26	19	49.01	49.00	-3.9	10,442	-0.04%
2024/03/07	14	50.22	0	0.00	49.50	14	10,625	0.13%
2024/03/06	18.1	51.03	19	50.79	50.60	-0.9	10,930	-0.01%
2024/03/05	17	51.87	8	51.60	51.40	9	11,163	0.08%
2024/03/04	11.2	54.14	13.2	53.42	52.70	-2	11,588	-0.02%
2024/03/01	3.6	53.60	5.2	53.67	52.80	-1.6	12,189	-0.01%
2024/02/29	8.2	53.80	36	54.51	53.80	-27.8	12,476	-0.22%
2024/02/27	54.3	53.98	63.4	54.29	54.00	-9.1	13,345	-0.07%
2024/02/26	29.2	53.09	32.4	53.06	53.50	-3.2	14,202	-0.02%
2024/02/23	15.1	52.30	25.3	51.96	51.30	-10.2	14,639	-0.07%
2024/02/22	17.1	52.84	1	53.70	52.10	16.1	15,525	0.10%
2024/02/21	3.1	52.73	51.4	52.46	52.30	-48.3	15,791	-0.31%
2024/02/20	16.3	52.79	20.4	53.13	52.60	-4.1	15,766	-0.03%
2024/02/19	0.4	50.76	7.1	51.10	51.30	-6.7	15,552	-0.04%
2024/02/16	20	50.28	8.6	50.69	50.80	11.4	15,717	0.07%
2024/02/15	6.4	48.55	8.1	48.74	48.55	-1.8	15,673	-0.01%
2024/02/05	22.7	48.45	3	48.33	48.00	19.7	15,706	0.13%
2024/02/02	8.2	50.77	1	50.50	50.30	7.2	15,581	0.05%
2024/02/01	5.4	50.83	2	50.90	50.80	3.4	15,532	0.02%
2024/01/31	1.2	51.31	2	51.40	51.20	-0.8	15,580	-0.01%
2024/01/30	1	51.60	2.2	51.37	51.30	-1.2	15,725	-0.01%
2024/01/29	3.3	51.78	1	51.60	51.90	2.3	15,783	0.01%
2024/01/26	5	51.78	5	51.38	51.30	0	15,783	0.00%
2024/01/25	11	52.18	11	52.20	51.50	0	15,778	0.00%
2024/01/24	14	53.36	19	53.34	52.60	-5	15,725	-0.03%
2024/01/23	8.4	54.06	15.1	54.24	53.70	-6.7	15,682	-0.04%
2024/01/22	22	53.61	24.1	53.99	54.20	-2.1	15,614	-0.01%
2024/01/19	3.1	52.84	72	52.75	52.20	-68.9	15,520	-0.44%
2024/01/18	4.2	53.23	2.1	52.51	52.40	2.1	15,507	0.01%
2024/01/17	16.2	53.53	12.2	53.43	53.50	3.9	15,608	0.03%
2024/01/16	77.6	56.30	21.1	54.82	54.30	56.5	15,416	0.37%
2024/01/15	71.2	55.82	69.2	55.75	57.20	2	14,896	0.01%
2024/01/12	28.3	52.95	6	53.42	52.90	22.3	14,331	0.16%
2024/01/11	21	53.20	26.1	53.58	53.20	-5.1	14,254	-0.04%
2024/01/10	13.1	51.67	7	51.83	52.00	6.1	14,077	0.04%
2024/01/09	18.1	51.19	15	51.15	51.20	3.1	14,025	0.02%
2024/01/08	7.2	52.13	5	52.38	51.60	2.2	13,983	0.02%
2024/01/05	5	51.22	8	51.14	51.70	-3	13,948	-0.02%
2024/01/04	2	50.80	2	50.95	50.60	0	13,983	0.00%
2024/01/03	13	51.58	4	51.88	51.20	9	14,039	0.06%
2024/01/02	19	52.82	8	52.60	52.50	11	14,051	0.08%
2023/12/29	6.2	53.91	14.1	54.11	54.00	-7.9	13,970	-0.06%
2023/12/28	104.1	53.86	141	53.93	53.80	-36.9	13,852	-0.27%	大買/大賣/
2023/12/27	89	52.72	63	52.91	53.20	26	13,525	0.19%
2023/12/26	52	52.37	15	51.91	51.60	37	13,390	0.28%
2023/12/25	9	51.01	21	51.15	50.80	-12	13,279	-0.09%
2023/12/22	10	51.77	14	51.68	51.10	-4	13,230	-0.03%
2023/12/21	3	50.70	8	50.81	50.70	-5	13,182	-0.04%
2023/12/20	3	51.33	3	51.80	51.00	0	13,115	0.00%
2023/12/19	39	51.93	19	51.15	51.00	20	13,050	0.15%
2023/12/18	10	53.43	28	53.49	53.50	-18	12,753	-0.14%
2023/12/15	12	52.91	36	53.32	52.50	-24	12,512	-0.19%
2023/12/14	94	54.66	60	54.26	53.20	34	12,311	0.28%
2023/12/13	12	53.43	95	53.30	53.60	-83	11,917	-0.70%
2023/12/12	36	53.83	34	53.47	53.30	2	11,899	0.02%
2023/12/11	93	54.97	74	54.90	53.90	19	11,702	0.16%
2023/12/08	105	52.79	156.2	54.06	53.80	-51.2	11,084	-0.46%	大買/大賣/
2023/12/07	69.6	50.96	36.1	49.93	49.80	33.5	10,438	0.32%
2023/12/06	16	50.52	204	50.41	51.00	-188	10,354	-1.82%	大賣/鉅額交易
2023/12/05	39	50.66	32	50.27	50.00	7	10,287	0.07%
2023/12/04	56	51.83	44	51.15	51.10	12	10,257	0.12%
2023/12/01	339	53.93	108	53.55	52.80	231	10,127	2.28%	大買/大賣/鉅額交易
2023/11/30	74	53.39	33	53.60	53.10	41	9,951	0.41%
2023/11/29	44	52.63	18	52.92	53.80	26	9,716	0.27%
2023/11/28	46.1	52.42	40.1	52.60	52.60	6.1	9,245	0.07%
2023/11/27	21	51.34	14.3	51.37	50.40	6.7	8,622	0.08%
2023/11/24	47.1	54.53	39.1	53.90	53.50	8	8,249	0.10%
2023/11/22	103	49.86	128.8	50.08	50.20	-25.8	5,951	-0.43%	大買/大賣/
2023/11/21	128.1	49.66	137	49.59	48.20	-8.9	5,352	-0.17%	大買/大賣/
2023/11/20	29	44.81	24.3	45.99	47.95	4.7	4,382	0.11%
2023/11/17	11	43.64	5	44.30	43.60	6	4,030	0.15%
2023/11/16	16	43.76	6	43.73	43.50	10	3,995	0.25%
2023/11/15	86	44.64	37	45.15	43.95	49	3,944	1.24%
2023/11/14	18	43.96	5	43.91	43.95	13	3,733	0.35%
2023/11/13	3	43.63	13	43.62	44.00	-10	3,665	-0.27%
2023/11/10	6	42.87	8	43.07	42.45	-2	3,600	-0.06%
2023/11/09	1	42.60	0	0.00	42.60	1	3,570	0.03%
2023/11/08	32	42.90	38	42.72	42.90	-6	3,588	-0.17%
2023/11/07	20	44.00	3	43.90	43.95	17	3,510	0.48%
2023/11/06	6	43.45	13	43.14	43.60	-7	3,345	-0.21%
2023/11/01	1	41.55	0	0.00	41.40	1	3,258	0.03%
2023/10/31	1	42.45	0	40.85	40.80	1	3,246	0.03%
2023/10/30	0	0.00	1	42.80	42.30	-1	3,253	-0.03%
2023/10/27	6	41.41	1	41.30	41.25	5	3,223	0.16%
2023/10/26	6.5	42.37	0	0.00	41.80	6.5	3,250	0.20%
2023/10/25	5	43.63	16	43.54	43.85	-11	3,251	-0.34%
2023/10/23	1	41.25	1	41.50	41.15	0	3,448	0.00%
2023/10/20	3	40.80	0	0.00	41.25	3	3,501	0.09%
2023/10/19	3.9	42.28	1	41.45	41.90	2.9	3,520	0.08%
2023/10/18	2	42.43	7	43.01	42.20	-5	3,518	-0.14%
2023/10/17	1	42.50	0	0.00	42.30	1	3,517	0.03%
2023/10/16	7	42.06	0	0.00	42.10	7	3,665	0.19%
2023/10/13	2	43.65	2	43.20	43.15	0	3,695	0.00%
2023/10/12	0	0.00	8	43.96	43.75	-8	3,758	-0.21%
2023/10/11	9	42.62	1	42.10	42.05	8	3,735	0.21%
2023/10/06	7.8	42.29	22	42.75	43.45	-14.2	3,671	-0.39%
2023/10/05	1	41.55	1	41.65	41.35	0	3,598	0.00%
2023/10/04	13	41.74	3	42.35	41.55	10	3,606	0.28%
2023/10/03	2	42.55	2	42.90	42.05	0	3,598	0.00%
2023/10/02	0.2	41.79	8	41.68	41.60	-7.8	3,557	-0.22%
2023/09/28	13	40.41	6	40.25	40.05	7	3,522	0.20%
2023/09/26	6	40.23	0	0.00	40.00	6	3,531	0.17%
2023/09/22	3	41.88	0	0.00	42.00	3	3,505	0.09%
2023/09/21	0	0.00	10	42.39	41.90	-10	3,526	-0.28%
2023/09/20	0	0.00	13	42.47	42.40	-13	3,521	-0.37%
2023/09/19	5	42.95	1	43.40	42.65	4	3,549	0.11%
2023/09/18	4	43.76	0	0.00	43.15	4	3,554	0.11%
2023/09/15	18	44.03	14	43.90	43.95	4	3,572	0.11%
2023/09/14	8.1	42.82	5	43.08	43.25	3.1	3,515	0.09%
2023/09/11	5.6	42.37	1	41.95	41.80	4.6	3,617	0.13%
2023/09/08	5	43.21	14	43.29	42.35	-9	3,684	-0.24%
2023/09/07	1	44.05	17	44.21	44.10	-16	3,710	-0.43%
2023/09/06	22	43.73	22	43.52	43.50	0	3,614	0.00%
2023/09/05	16	43.88	11	43.69	43.40	5	3,523	0.14%
2023/09/04	5	41.97	3	42.28	42.40	2	3,340	0.06%
2023/09/01	4	41.39	2	41.08	41.15	2	3,293	0.06%
2023/08/31	21	41.95	4.1	41.85	41.35	16.9	3,266	0.52%
2023/08/30	10.1	40.73	1	40.10	40.70	9.1	3,207	0.28%
2023/08/29	16	39.72	0	0.00	39.65	16	3,229	0.50%
2023/08/24	0	0.00	1	38.86	38.95	-1	3,530	-0.03%
2023/08/23	0	0.00	1	38.95	38.95	-1	3,612	-0.03%
2023/08/21	1	39.90	0	0.00	39.50	1	3,662	0.03%
2023/08/18	2	39.50	5	40.25	39.85	-3	3,675	-0.08%
2023/08/15	6	39.07	5	38.90	39.10	1	3,762	0.03%
2023/08/11	1	40.20	0	0.00	40.25	1	3,911	0.03%
2023/08/10	1	40.10	8	40.35	40.25	-7	3,960	-0.18%
2023/08/09	0	0.00	1	40.85	40.90	-1	3,957	-0.03%
2023/08/08	0	0.00	1	41.81	41.60	-1	3,959	-0.03%
2023/08/07	3	41.08	3	41.30	41.95	0	3,956	0.00%
2023/08/04	0	0.00	2	41.05	40.90	-2	3,960	-0.05%
2023/08/02	6	41.43	1	41.20	41.15	5	3,987	0.13%
2023/08/01	3	42.48	1	42.50	42.25	2	3,964	0.05%
2023/07/31	6	43.33	4	42.78	42.65	2	3,998	0.05%
2023/07/28	11	44.21	6.1	44.28	44.00	4.9	3,989	0.12%
2023/07/27	20.2	45.04	114	45.36	45.00	-93.8	3,924	-2.39%	大賣/
2023/07/26	2	43.78	4	43.91	43.70	-2	3,610	-0.06%
2023/07/25	2	43.40	4	43.63	42.60	-2	3,529	-0.06%
2023/07/24	2	43.08	2	43.15	43.25	0	3,515	0.00%
2023/07/21	2	42.73	2	42.98	42.70	0	3,497	0.00%
2023/07/20	5	43.73	13	43.63	43.35	-8	3,532	-0.23%
2023/07/19	7	43.23	32.5	43.08	43.20	-25.5	3,479	-0.73%
2023/07/18	1	41.20	3.1	41.65	41.50	-2.1	3,366	-0.06%
2023/07/17	4	41.74	8	42.72	42.10	-4	3,377	-0.12%
2023/07/14	8	41.76	3	41.50	42.05	5	3,321	0.15%
2023/07/13	2	40.60	0	0.00	40.60	2	3,311	0.06%
2023/07/12	10	40.52	0	0.00	40.10	10	3,328	0.30%
2023/07/10	1	40.95	0	0.00	40.60	1	3,564	0.03%
2023/07/07	72	40.92	0	0.00	40.90	72	3,764	1.91%
2023/07/06	9	41.73	0	0.00	41.80	9	3,989	0.23%
2023/07/05	25	42.44	0	0.00	42.00	25	4,029	0.62%
2023/07/04	1	42.20	2	42.03	41.90	-1	4,106	-0.02%
2023/07/03	3	42.42	0	0.00	42.25	3	4,136	0.07%
2023/06/28	2	41.85	0	0.00	41.70	2	4,534	0.04%
2023/06/26	0	0.00	2	42.70	42.65	-2	4,655	-0.04%
2023/06/21	1	43.65	0	0.00	43.70	1	4,823	0.02%
2023/06/20	2	44.68	1	44.70	44.55	1	5,025	0.02%
2023/06/19	0.7	44.50	1	45.30	44.45	-0.3	5,051	-0.01%
2023/06/16	3	45.97	4	46.09	45.60	-1	5,065	-0.02%
2023/06/15	2	45.20	4	45.65	45.50	-2	5,010	-0.04%
2023/06/14	7	45.66	3.1	45.68	45.45	3.9	4,990	0.08%
2023/06/13	8	44.84	16	45.03	44.95	-8	4,966	-0.16%
2023/06/12	1	43.50	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	0.00	7	43.71	44.20	-7	4,924	-0.14%
2023/06/08	0	0.00	2	43.23	43.20	-2	4,968	-0.04%
2023/06/06	5	43.90	0	0.00	43.40	5	5,144	0.10%
2023/06/05	3	44.88	3	44.80	44.55	0	5,204	0.00%
2023/06/01	1	45.25	1	44.30	44.15	0	5,248	0.00%
2023/05/31	8	45.66	8	45.83	45.30	0	5,333	0.00%
2023/05/30	1	43.95	3	43.70	43.90	-2	5,180	-0.04%
2023/05/29	23	43.79	24	44.15	44.30	-1	5,156	-0.02%
2023/05/26	1	42.80	0	0.00	42.30	1	5,175	0.02%
2023/05/25	0	0.00	1	43.85	42.95	-1	5,220	-0.02%
2023/05/24	1	43.00	4	42.93	42.90	-3	5,232	-0.06%
2023/05/23	1	43.40	28	43.08	43.15	-27	5,274	-0.51%
2023/05/22	2	42.83	29	42.47	42.70	-27	5,305	-0.51%
2023/05/19	32	42.07	0	0.00	41.70	32	5,344	0.60%
2023/05/18	3	42.40	0	0.00	42.35	3	5,411	0.06%
2023/05/17	6	42.63	36	42.83	42.70	-30	5,412	-0.55%
2023/05/16	6	41.73	2	41.38	41.95	4	5,321	0.08%
2023/05/12	1	40.20	0	0.00	40.95	1	5,382	0.02%
2023/05/11	1	40.05	5	39.90	39.80	-4	5,460	-0.07%
2023/05/09	54	40.34	0	0.00	40.30	54	5,652	0.96%
2023/05/08	0	0.00	10	40.80	40.75	-10	5,775	-0.17%
2023/05/05	4	40.65	0	0.00	40.55	4	6,488	0.06%
2023/05/04	0	0.00	8	41.04	41.00	-8	6,814	-0.12%
2023/05/03	0	0.00	11	42.16	42.05	-11	6,917	-0.16%
2023/05/02	0	0.00	16	43.41	43.25	-16	7,043	-0.23%
2023/04/28	1	43.25	29	42.86	43.05	-28	7,117	-0.39%
2023/04/26	30	40.97	0	0.00	41.40	30	7,073	0.42%
2023/04/25	21	42.07	5	42.15	41.55	16	7,110	0.23%
2023/04/24	6	43.63	20	43.91	43.55	-14	7,090	-0.20%
2023/04/21	24	44.59	35	44.31	44.25	-11	7,131	-0.15%
2023/04/20	29	45.68	2	45.95	45.55	27	7,194	0.38%
2023/04/19	11	46.41	0	0.00	46.25	11	7,245	0.15%
2023/04/18	56	46.53	46	46.25	46.25	10	7,313	0.14%
2023/04/17	13	46.61	14	46.60	46.55	-1	7,442	-0.01%
2023/04/14	16	47.15	5	47.15	46.75	11	7,485	0.15%
2023/04/13	101.9	48.13	59	47.31	47.15	42.9	7,464	0.57%	大買/
2023/04/12	18	48.76	46	48.94	49.45	-28	7,295	-0.38%
2023/04/11	10	48.08	31	48.26	48.40	-21	7,151	-0.29%
2023/04/10	14.1	46.57	1.1	46.41	46.45	13	7,133	0.18%
2023/04/07	7	48.23	9	47.61	47.25	-2	7,124	-0.03%
2023/04/06	27	47.04	3	46.90	47.05	24	7,073	0.34%
2023/03/31	29	47.63	66	47.65	47.40	-37	7,123	-0.52%
2023/03/30	18.2	46.51	15	46.92	46.60	3.2	6,883	0.05%
2023/03/29	0	0.00	10	44.83	45.30	-10	6,775	-0.15%
2023/03/28	31	45.80	5	45.02	45.00	26	6,792	0.38%
2023/03/27	22	46.78	12	46.55	46.40	10	6,758	0.15%
2023/03/24	17.1	47.81	10	47.47	47.55	7.1	6,749	0.10%
2023/03/23	6	46.74	9.1	46.93	47.25	-3.1	6,585	-0.05%
2023/03/22	6	44.93	27	44.96	44.60	-21	6,383	-0.33%
2023/03/21	15	44.19	14	44.10	44.50	1	6,379	0.02%
2023/03/20	0	0.00	6	43.20	43.75	-6	6,379	-0.09%
2023/03/17	1	42.95	0	0.00	42.40	1	6,415	0.02%
2023/03/16	31	42.55	6	42.23	42.20	25	6,449	0.39%
2023/03/15	0	0.00	1	44.15	43.55	-1	6,491	-0.02%
2023/03/14	2	43.93	2	43.83	43.75	0	6,575	0.00%
2023/03/13	4	44.66	2	44.25	44.80	2	6,666	0.03%
2023/03/10	10	45.81	1	45.50	45.50	9	6,818	0.13%
2023/03/09	20	48.04	28.1	48.62	47.50	-8.1	7,277	-0.11%
2023/03/08	12	48.58	46.1	48.38	48.35	-34.1	7,514	-0.45%
2023/03/07	3	48.47	2	48.33	48.35	1	7,530	0.01%
2023/03/06	1	48.40	16	48.22	48.10	-15	7,537	-0.20%
2023/03/03	2	47.98	13	48.08	48.05	-11	7,607	-0.14%
2023/03/02	7	47.24	3	47.45	47.15	4	7,653	0.05%
2023/03/01	3	46.98	4	46.61	46.95	-1	7,783	-0.01%
2023/02/24	17	47.79	3	47.20	47.20	14	8,332	0.17%
2023/02/23	2	48.15	15	47.87	48.00	-13	8,294	-0.16%
2023/02/22	13	47.03	1	46.70	47.00	12	8,496	0.14%
2023/02/21	2	47.93	18.1	48.00	47.75	-16.1	8,597	-0.19%
2023/02/20	16	47.87	24	48.38	47.80	-8	8,852	-0.09%
2023/02/17	15.1	47.44	49	47.77	47.75	-33.9	8,914	-0.38%
2023/02/16	4	47.06	7	47.08	47.70	-3	8,979	-0.03%
2023/02/15	2	46.10	4	46.17	45.85	-2	9,173	-0.02%
2023/02/14	8.1	46.88	5	46.70	46.40	3.1	9,329	0.03%
2023/02/13	3	45.85	3	45.85	45.65	0	9,510	0.00%
2023/02/10	13	46.72	58	46.99	46.25	-45	10,012	-0.45%
2023/02/09	55	47.89	7	47.64	47.40	48	10,143	0.47%
2023/02/08	8	48.78	34	48.63	48.25	-26	10,137	-0.26%
2023/02/07	4	47.98	5	47.90	48.05	-1	10,081	-0.01%
2023/02/06	7	47.47	11.7	47.70	48.00	-4.7	10,100	-0.05%
2023/02/03	115	48.52	30	49.02	48.00	85	10,088	0.84%	大買/
2023/02/02	50	46.58	39	46.90	46.95	11	9,773	0.11%
2023/02/01	12	45.07	6	44.63	44.85	6	9,861	0.06%
2023/01/31	11.4	44.24	4	43.79	45.10	7.4	10,004	0.07%
2023/01/30	2	43.63	9	43.72	43.55	-7	9,899	-0.07%
2023/01/17	1	41.50	1	41.60	41.55	0	9,854	0.00%
2023/01/16	4	42.05	0	0.00	41.60	4	9,901	0.04%
2023/01/13	3	42.50	6	43.52	42.15	-3	9,912	-0.03%
2023/01/12	9	42.73	7	42.69	42.65	2	9,879	0.02%
2023/01/11	4	43.50	48	43.21	43.40	-44	9,875	-0.45%
2023/01/10	4	43.63	13.1	43.40	43.20	-9.1	9,870	-0.09%
2023/01/09	54.4	43.31	5	44.18	43.10	49.4	9,794	0.50%
2023/01/06	4.2	42.87	7	42.51	42.75	-2.8	9,753	-0.03%
2023/01/05	5.3	42.46	8.1	42.70	42.80	-2.8	9,746	-0.03%
2023/01/04	1	42.00	9	41.81	41.95	-8	9,646	-0.08%
2023/01/03	2	40.20	2	40.60	40.85	0	9,627	0.00%
2022/12/30	13	39.62	0	0.00	39.50	13	9,640	0.13%
2022/12/29	11	39.84	2	40.03	40.05	9	9,685	0.09%
2022/12/28	3	42.72	7	42.38	41.05	-4	9,763	-0.04%
2022/12/27	2	41.35	5	41.32	41.10	-3	9,651	-0.03%
2022/12/26	4	41.08	4	40.93	40.95	0	9,696	0.00%
2022/12/23	14	40.26	3	40.48	40.70	11	9,735	0.11%
2022/12/22	5	39.44	4	39.15	39.20	1	9,714	0.01%
2022/12/21	2	38.95	3	39.50	38.80	-1	9,754	-0.01%
2022/12/20	14	39.51	11	40.33	39.00	3	9,774	0.03%
2022/12/19	9	40.55	3	39.85	40.55	6	9,824	0.06%
2022/12/16	15	40.06	26	40.10	40.10	-11	9,835	-0.11%
2022/12/15	11	41.89	3	41.90	41.80	8	9,794	0.08%
2022/12/14	2	41.80	4	41.93	41.95	-2	9,811	-0.02%
2022/12/13	7	42.06	20	41.64	41.20	-13	9,820	-0.13%
2022/12/12	9	41.92	18	41.83	41.70	-9	9,859	-0.09%
2022/12/09	3	43.94	6	44.10	42.70	-3	9,860	-0.03%
2022/12/08	21	43.20	0	0.00	43.55	21	9,829	0.21%
2022/12/07	14	43.60	6	43.53	42.80	8	9,854	0.08%
2022/12/06	17	45.60	13	46.08	44.75	4	9,804	0.04%
2022/12/05	16	46.76	8.2	47.07	46.50	7.8	9,717	0.08%
2022/12/02	15	45.92	10	46.09	46.25	5	9,591	0.05%
2022/12/01	25	46.94	12	46.15	45.20	13	9,427	0.14%
2022/11/30	14	45.04	17	44.60	45.30	-3	8,980	-0.03%
2022/11/29	7	43.52	2	43.35	43.55	5	8,727	0.06%
2022/11/28	2	43.25	0	0.00	42.70	2	8,702	0.02%
2022/11/25	8	43.26	4	43.55	42.90	4	8,669	0.05%
2022/11/24	5	43.54	12	43.70	43.90	-7	8,568	-0.08%
2022/11/23	5	42.04	3	42.17	42.25	2	8,440	0.02%
2022/11/22	19	43.05	17	42.35	41.65	2	8,306	0.02%
2022/11/21	3	40.73	6	40.48	40.45	-3	7,793	-0.04%
2022/11/18	6	41.46	5	41.49	40.60	1	7,794	0.01%
2022/11/17	9	40.63	13	40.73	40.40	-4	7,570	-0.05%
2022/11/16	23	39.87	10	40.11	40.60	13	7,472	0.17%
2022/11/15	10	38.93	21	39.11	39.15	-11	7,217	-0.15%
2022/11/14	6	39.48	15.5	39.52	39.45	-9.5	7,152	-0.13%
2022/11/11	5	39.92	11	40.68	38.95	-6	7,086	-0.08%
2022/11/10	6	39.32	15	38.81	38.90	-9	6,848	-0.13%
2022/11/09	21	38.36	11	38.57	38.80	10	6,755	0.15%
2022/11/08	42	39.39	24	39.02	37.55	18	6,709	0.27%
2022/11/07	3	37.85	7	35.89	38.25	-4	6,292	-0.06%
2022/11/04	2	34.83	1	34.80	34.80	1	6,173	0.02%
2022/11/03	4	34.85	2	35.03	34.85	2	6,121	0.03%
2022/11/02	2	34.95	4	34.76	34.75	-2	6,078	-0.03%
2022/11/01	4	34.46	7	34.61	34.50	-3	6,018	-0.05%
2022/10/31	9	34.94	8	34.88	34.80	1	5,902	0.02%
2022/10/28	16	33.76	10	33.68	33.95	6	5,566	0.11%
2022/10/27	14	32.18	37	32.59	32.40	-23	5,176	-0.44%
2022/10/25	30	31.25	0	0.00	31.25	30	4,968	0.60%
2022/10/24	0	0.00	10	31.74	31.85	-10	4,995	-0.20%
2022/10/21	1.8	31.31	3	30.90	30.50	-1.2	5,021	-0.02%
2022/10/20	0.6	31.45	0	32.25	31.70	0.5	5,051	0.01%
2022/10/19	2	32.33	1.1	32.85	32.10	0.9	5,119	0.02%
2022/10/18	0	0.00	3	32.72	32.70	-3	5,154	-0.06%
2022/10/17	1	31.70	8	31.24	32.30	-7	5,289	-0.13%
2022/10/14	1	31.65	30	31.80	31.70	-29	5,412	-0.54%
2022/10/13	35	30.70	0	0.00	29.25	35	5,512	0.63%
2022/10/12	2	31.63	2	32.00	31.75	0	5,457	0.00%
2022/10/11	1	32.60	3	31.68	31.60	-2	5,475	-0.04%
2022/10/07	0	0.00	4	35.18	34.50	-4	5,526	-0.07%
2022/10/06	3	35.22	12	34.91	35.20	-9	5,629	-0.16%
2022/10/05	17	35.61	11	36.59	34.95	6	5,636	0.11%
2022/10/04	23	36.04	14	35.67	35.65	9	5,617	0.16%
2022/10/03	8	35.09	46	35.59	35.60	-38	5,559	-0.68%
2022/09/29	0	0.00	1	35.00	33.10	-1	5,738	-0.02%
2022/09/28	19	34.27	139	33.72	32.60	-120	5,819	-2.06%	大賣/鉅額交易
2022/09/26	6	35.73	75	34.86	34.50	-69	6,078	-1.14%
2022/09/23	26	38.33	12	38.10	37.80	14	6,239	0.22%
2022/09/22	6	37.92	23	38.91	39.40	-17	6,308	-0.27%
2022/09/21	20	38.63	2	38.45	38.50	18	6,365	0.28%
2022/09/20	19.5	39.38	5	39.90	39.45	14.5	6,477	0.22%
2022/09/16	1	41.00	1	41.20	39.65	0	7,069	0.00%
2022/09/15	4	41.75	0	0.00	41.50	4	7,099	0.06%
2022/09/14	2	41.05	56	41.00	41.40	-54	7,206	-0.75%
2022/09/13	2	46.58	0	0.00	46.15	2	7,262	0.03%
2022/09/12	1	47.80	0	0.00	47.30	1	7,346	0.01%
2022/09/08	10	46.85	0	0.00	46.70	10	7,432	0.13%
2022/09/07	16	46.82	16	47.32	46.60	0	7,553	0.00%
2022/09/06	76	48.87	5	47.95	47.35	71	7,572	0.94%
2022/09/05	61	51.52	11	53.07	50.00	50	7,599	0.66%
2022/09/02	2	52.90	21	53.32	53.10	-19	7,636	-0.25%
2022/09/01	18	52.11	23	52.66	52.10	-5	7,613	-0.07%
2022/08/31	27	51.82	25	52.57	52.70	2	7,630	0.03%
2022/08/30	8	50.44	38	51.15	51.90	-30	7,728	-0.39%
2022/08/29	21	50.22	16	50.20	50.00	5	7,732	0.06%
2022/08/26	25	52.40	11	53.00	52.20	14	7,805	0.18%
2022/08/25	66	52.23	85	52.66	52.00	-19	8,220	-0.23%
2022/08/24	40	51.49	5	51.60	51.20	35	8,305	0.42%
2022/08/23	0	0.00	88	52.18	52.30	-88	8,552	-1.03%
2022/08/22	2	51.30	0	0.00	51.60	2	8,669	0.02%
2022/08/19	50	51.84	60	52.38	51.50	-10	8,818	-0.11%
2022/08/18	3	51.07	54	52.01	51.70	-51	8,915	-0.57%
2022/08/17	34	51.37	9	51.59	51.30	25	9,106	0.27%
2022/08/16	63	51.59	9	51.97	51.50	54	9,326	0.58%
2022/08/15	32	50.71	44	51.69	52.10	-12	9,447	-0.13%
2022/08/12	2	47.55	13	48.47	49.40	-11	9,588	-0.11%
2022/08/11	10	47.76	18	48.18	47.15	-8	9,883	-0.08%
2022/08/10	10	47.66	0	0.00	47.25	10	10,563	0.09%
2022/08/09	8	48.44	9	48.90	48.55	-1	10,981	-0.01%
2022/08/08	10	47.09	36	47.23	48.45	-26	11,091	-0.23%
2022/08/05	6	48.40	7	48.66	48.30	-1	11,205	-0.01%
2022/08/04	25	47.25	0	0.00	47.65	25	11,322	0.22%
2022/08/03	6	49.18	7	49.69	47.95	-1	11,415	-0.01%
2022/08/02	22	49.75	7	49.81	49.85	15	11,556	0.13%
2022/08/01	30	51.58	21	51.95	51.80	9	11,645	0.08%
2022/07/29	10	51.41	0	0.00	51.30	10	11,832	0.08%
2022/07/28	82	52.17	1	52.40	50.50	81	12,076	0.67%
2022/07/27	17	51.07	4	50.48	51.80	13	12,067	0.11%
2022/07/26	1	50.30	1	51.90	50.60	0	12,082	0.00%
2022/07/25	25	53.68	0	0.00	53.10	25	12,159	0.21%
2022/07/22	5	54.78	5	54.78	53.50	0	12,203	0.00%
2022/07/21	5	54.34	9	54.28	54.60	-4	12,211	-0.03%
2022/07/20	8	53.94	9	53.52	52.80	-1	12,141	-0.01%
2022/07/19	1	51.30	4	51.55	51.20	-3	12,121	-0.02%
2022/07/18	0	0.00	1	52.00	51.60	-1	12,265	-0.01%
2022/07/15	0	0.00	2	51.00	50.90	-2	12,369	-0.02%
2022/07/14	0	0.00	12	49.08	49.85	-12	12,392	-0.10%
2022/07/13	15	48.42	4	48.84	47.30	11	12,370	0.09%
2022/07/12	1	47.10	0	0.00	46.40	1	12,471	0.01%
2022/07/08	16	51.27	17	51.35	50.20	-1	12,660	-0.01%
2022/07/07	1	48.90	4	47.90	49.85	-3	12,593	-0.02%
2022/07/06	12	49.43	12	49.81	47.05	0	12,540	0.00%
2022/07/05	7	49.81	1	48.35	49.85	6	12,587	0.05%
2022/07/04	4	49.59	5	49.39	48.70	-1	12,456	-0.01%
2022/07/01	43	50.21	17	52.73	49.50	26	12,473	0.21%
2022/06/30	0	0.00	13	55.28	55.00	-13	12,261	-0.11%
2022/06/29	8	58.20	15	58.07	57.90	-7	12,205	-0.06%
2022/06/28	31	59.97	36	59.79	59.30	-5	12,197	-0.04%
2022/06/27	14	61.66	38	62.06	61.60	-24	12,393	-0.19%
2022/06/24	14	59.36	11	59.16	59.30	3	12,246	0.02%
2022/06/23	1	56.80	0	0.00	55.80	1	12,032	0.01%
2022/06/22	4	57.63	3	57.47	56.30	1	12,226	0.01%
2022/06/21	3	59.30	2	59.40	59.70	1	12,337	0.01%
2022/06/20	1	60.30	26	59.21	57.80	-25	12,706	-0.20%
2022/06/17	11	61.86	3	62.23	62.90	8	12,700	0.06%
2022/06/16	4	63.18	14.2	62.23	62.00	-10.2	12,794	-0.08%
2022/06/15	2	64.60	2	63.90	63.90	0	12,834	0.00%
2022/06/14	5	64.38	7	64.00	64.60	-2	13,111	-0.02%
2022/06/13	6	64.32	5	64.36	63.80	1	13,131	0.01%
2022/06/10	2	67.25	0	0.00	67.40	2	13,181	0.02%
2022/06/09	5	68.10	5	68.40	68.40	0	13,263	0.00%
2022/06/08	36	69.38	15	68.89	69.10	21	13,355	0.16%
2022/06/07	10	68.40	5	68.42	68.40	5	13,423	0.04%
2022/06/06	11	68.95	4	69.10	68.90	7	13,620	0.05%
2022/06/02	84	71.73	86	70.69	70.40	-2	13,962	-0.01%
2022/06/01	13.1	69.67	15	70.05	69.30	-2	13,802	-0.01%
2022/05/31	11	69.60	8	69.64	68.90	3	14,118	0.02%
2022/05/30	9	69.08	9	69.07	68.60	0	14,668	0.00%
2022/05/27	7	68.46	19	68.58	68.30	-12	14,961	-0.08%
2022/05/26	11	67.19	11	67.23	66.60	0	14,941	0.00%
2022/05/25	14	67.31	23	67.77	67.80	-9	15,077	-0.06%
2022/05/24	24	67.28	16	67.26	65.80	8	15,192	0.05%
2022/05/23	17.1	68.59	19	68.99	68.00	-1.9	15,277	-0.01%
2022/05/20	54	68.62	56	68.44	68.10	-2	15,435	-0.01%
2022/05/19	49	67.29	31	66.95	70.00	18	15,942	0.11%
2022/05/18	62	69.20	48	68.56	67.20	14	16,525	0.08%
2022/05/17	9	65.80	33	66.31	68.30	-24	16,955	-0.14%
2022/05/16	6	63.40	5	63.66	62.10	1	16,809	0.01%
2022/05/13	2	61.35	49	60.99	61.90	-47	16,839	-0.28%
2022/05/12	23	60.45	22	61.01	59.00	1	16,891	0.01%
2022/05/11	50	59.86	1	60.20	59.90	49	17,012	0.29%
2022/05/10	14	61.25	9	61.98	62.00	5	17,418	0.03%
2022/05/09	26	64.22	20	63.15	62.70	6	17,530	0.03%
2022/05/06	17	65.46	13	66.35	66.80	4	17,569	0.02%
2022/05/05	18	67.09	29	67.12	67.90	-11	17,534	-0.06%
2022/05/04	22	63.20	1	63.00	63.00	21	17,352	0.12%
2022/05/03	1	63.10	9	62.66	63.70	-8	17,458	-0.05%
2022/04/29	3	63.03	2	63.35	61.80	1	17,637	0.01%
2022/04/28	3	62.00	1	62.20	60.60	2	17,631	0.01%
2022/04/27	4	58.70	19	58.47	60.70	-15	17,644	-0.09%
2022/04/26	7	64.69	2	63.50	62.00	5	17,537	0.03%
2022/04/25	2	63.20	3.1	63.62	64.10	-1.1	17,601	-0.01%
2022/04/22	13	67.77	6	67.12	67.20	7	17,733	0.04%
2022/04/21	6	68.60	10.5	67.92	70.00	-4.5	17,835	-0.03%
2022/04/20	3	65.30	22	64.95	66.10	-19	17,915	-0.11%
2022/04/19	5	65.12	6	66.53	64.40	-1	18,028	-0.01%
2022/04/18	17	65.72	2	65.80	66.00	15	18,329	0.08%
2022/04/15	5.5	66.65	9	65.89	65.50	-3.5	18,381	-0.02%
2022/04/14	4	70.85	5	71.54	70.30	-1	18,490	-0.01%
2022/04/13	4	72.18	4	72.10	72.00	0	18,664	0.00%
2022/04/12	17	70.82	7	70.56	71.10	10	18,955	0.05%
2022/04/11	34	71.67	31	71.45	70.60	3	19,130	0.02%
2022/04/08	1	74.60	14	75.35	74.90	-13	19,137	-0.07%
2022/04/07	25	76.51	10	74.90	74.60	15	19,217	0.08%
2022/04/06	3	79.57	172	79.60	79.50	-169	19,293	-0.88%	大賣/鉅額交易
2022/04/01	11	79.99	2	80.80	81.00	9	19,567	0.05%
2022/03/31	5	81.20	2	81.90	80.50	3	19,790	0.02%
2022/03/30	29	84.34	10	84.35	83.00	19	20,213	0.09%
2022/03/29	10	83.51	9	83.60	83.50	1	20,437	0.00%
2022/03/28	4	80.40	2	79.90	81.60	2	21,423	0.01%
2022/03/25	4	82.58	1	84.20	80.90	3	22,329	0.01%
2022/03/24	10	83.56	65	83.03	84.00	-55	23,498	-0.23%
2022/03/23	117	83.95	87	83.44	83.00	30	24,950	0.12%	大買/
2022/03/22	15	79.33	11	79.99	80.30	4	26,654	0.02%
2022/03/21	9	79.40	14	79.37	79.40	-5	28,217	-0.02%
2022/03/18	4	78.68	2	78.40	78.90	2	28,579	0.01%
2022/03/17	58	79.00	81	78.49	78.80	-23	28,921	-0.08%
2022/03/16	14	75.57	8	74.11	73.70	6	29,336	0.02%
2022/03/15	21.5	74.62	7	74.67	73.40	14.5	31,129	0.05%
2022/03/14	14	77.70	0	0.00	77.70	14	31,368	0.04%
2022/03/11	14	77.96	4.1	78.50	77.60	9.9	31,698	0.03%
2022/03/10	6	79.18	16	79.30	78.60	-10	31,936	-0.03%
2022/03/09	113	76.91	121	76.06	76.50	-8	32,439	-0.02%	大買/大賣/
2022/03/08	8	75.69	10	76.54	74.00	-2	32,770	-0.01%
2022/03/07	4	80.90	15	80.73	79.40	-11	32,888	-0.03%
2022/03/04	10.1	87.09	14	86.43	85.10	-3.9	33,745	-0.01%
2022/03/03	23	88.00	46	87.61	85.90	-23	33,963	-0.07%
2022/03/02	40	85.15	14	83.81	85.40	26	33,910	0.08%
2022/03/01	5	80.74	5.5	81.55	82.20	-0.5	34,540	0.00%
2022/02/25	88	81.37	87.1	79.33	78.80	0.9	35,296	0.00%
2022/02/24	36.5	78.07	45	78.86	77.60	-8.5	35,937	-0.02%
2022/02/23	11	82.73	10	82.84	83.10	1	35,821	0.00%
2022/02/22	17	81.82	30	81.99	80.80	-13	35,758	-0.04%
2022/02/21	67.1	87.98	58	87.06	85.00	9.1	35,579	0.03%
2022/02/18	51	85.91	39.1	86.99	87.90	11.9	34,946	0.03%
2022/02/17	67.2	84.46	81.5	84.11	84.40	-14.3	34,383	-0.04%
2022/02/16	2.1	78.69	8.4	79.68	81.90	-6.3	33,448	-0.02%
2022/02/15	3	75.87	6	76.08	74.50	-3	33,416	-0.01%
2022/02/14	6	77.65	12	77.09	76.50	-6	33,624	-0.02%
2022/02/11	13.1	81.44	158	81.59	80.80	-145	33,718	-0.43%	大賣/鉅額交易
2022/02/10	44	80.42	123	81.86	81.60	-79	33,827	-0.23%	大賣/
2022/02/09	264	78.16	9	77.43	77.80	255	33,619	0.76%	大買/鉅額交易
2022/02/08	23	75.07	4.1	75.21	76.00	18.9	33,705	0.06%
2022/02/07	1	70.20	5	71.26	73.00	-4	36,036	-0.01%
2022/01/26	1	71.49	0	0.00	70.80	1	38,056	0.00%
2022/01/25	13	73.70	18	72.47	70.70	-5	39,434	-0.01%
2022/01/24	20	72.87	120.1	72.91	73.90	-100.1	39,393	-0.25%	大賣/
2022/01/21	2	76.30	11.1	76.21	74.30	-9.1	40,412	-0.02%
2022/01/20	4	78.40	1	78.70	78.10	3	41,216	0.01%
2022/01/19	2	78.35	2	77.95	78.80	0	42,442	0.00%
2022/01/18	6	79.18	9	79.63	78.50	-3	44,432	-0.01%
2022/01/17	9	78.46	14	78.70	79.50	-5	45,506	-0.01%
2022/01/14	7	76.36	2	75.45	76.90	5	46,498	0.01%
2022/01/13	4	76.38	15	77.25	76.70	-11	48,107	-0.02%
2022/01/12	10	78.39	5	78.92	78.30	5	48,652	0.01%
2022/01/11	32	78.85	15	77.51	77.50	17	48,746	0.03%
2022/01/10	13	81.10	9	81.61	81.30	4	48,443	0.01%
2022/01/07	103.4	82.41	59	84.69	81.30	44.4	48,328	0.09%	大買/
2022/01/06	44	83.82	38.3	85.15	86.00	5.7	48,177	0.01%
2022/01/05	117.2	84.96	51	85.75	84.40	66.2	48,157	0.14%	大買/
2022/01/04	14.1	90.92	17	90.64	88.10	-2.9	48,013	-0.01%
2022/01/03	11	91.47	111.1	91.51	91.90	-100.1	48,235	-0.21%	大賣/
2021/12/30	109	90.59	6.3	91.51	90.40	102.7	48,191	0.21%	大買/鉅額交易
2021/12/29	17.1	91.14	10	90.63	91.50	7.1	48,315	0.01%
2021/12/28	43	91.88	66	91.26	90.60	-23	48,344	-0.05%
2021/12/27	20	92.64	18.1	93.21	92.10	1.9	48,372	0.00%
2021/12/24	41	93.76	41	94.14	92.40	0	48,445	0.00%
2021/12/23	41	93.26	40.7	92.97	93.20	0.3	48,136	0.00%
2021/12/22	129.2	95.24	181.1	95.00	93.20	-51.9	47,821	-0.11%	大買/大賣/
2021/12/21	48	94.70	48	94.90	94.50	0	46,950	0.00%
2021/12/20	130.2	95.53	78.1	94.71	92.20	52.1	46,584	0.11%	大買/
2021/12/17	109	95.09	101	94.52	91.90	8	45,674	0.02%	大買/大賣/
2021/12/16	172.1	96.55	307	97.21	99.90	-134.9	44,484	-0.30%	大買/大賣/鉅額交易
2021/12/15	207	89.27	285.6	87.91	90.90	-78.6	42,683	-0.18%	大買/大賣/
2021/12/14	89	82.55	72	83.77	83.30	17	41,401	0.04%
2021/12/13	229.1	85.68	20	83.93	82.20	209.1	41,340	0.51%	大買/鉅額交易
2021/12/10	27.1	88.11	22	87.32	85.10	5.1	40,959	0.01%
2021/12/09	92	89.47	356.3	88.10	87.90	-264.3	40,319	-0.66%	大賣/鉅額交易
2021/12/08	18.6	86.75	33	86.02	84.50	-14.5	38,530	-0.04%
2021/12/07	35	86.75	17.3	87.64	85.00	17.7	38,521	0.05%
2021/12/06	270.5	86.20	18	86.13	86.30	252.5	38,274	0.66%	大買/鉅額交易
2021/12/03	65	87.06	50	87.67	87.60	15	38,237	0.04%
2021/12/02	66.2	88.14	72	87.26	84.20	-5.8	38,006	-0.02%
2021/12/01	56	87.17	40	87.94	90.00	16	37,940	0.04%
2021/11/30	93.2	90.79	79	90.80	87.30	14.2	38,752	0.04%
2021/11/29	35	83.93	47	83.30	85.50	-12	39,393	-0.03%
2021/11/26	30	85.41	41.2	83.30	83.60	-11.2	39,293	-0.03%
2021/11/25	98	91.41	86	89.86	86.60	12	38,770	0.03%
2021/11/24	130	89.21	76	89.12	87.50	54	37,925	0.14%	大買/
2021/11/23	70.2	92.49	32	91.84	90.90	38.2	37,256	0.10%
2021/11/22	13.2	100.54	8.7	101.64	101.00	4.5	36,538	0.01%
2021/11/19	7.2	94.71	131	99.19	97.80	-123.9	36,553	-0.34%	大賣/鉅額交易
2021/11/18	7	92.69	59	91.92	91.50	-52	36,690	-0.14%
2021/11/17	14	89.67	1	91.00	90.10	13	36,818	0.04%
2021/11/16	31	89.65	30.2	86.06	90.00	0.8	36,964	0.00%
2021/11/15	7	81.63	6	80.23	82.00	1	37,188	0.00%
2021/11/12	8	79.09	62	78.27	81.50	-54	37,436	-0.14%
2021/11/11	13	78.10	14	76.67	76.20	-1	37,598	0.00%
2021/11/10	41	82.85	5	82.02	82.50	36	37,702	0.10%
2021/11/09	7	82.06	16	80.53	80.50	-9	37,964	-0.02%
2021/11/08	5.2	79.40	55	78.17	82.50	-49.8	37,930	-0.13%
2021/11/05	26.3	73.62	22	72.64	75.80	4.3	38,188	0.01%
2021/11/04	146	78.67	147	77.74	75.00	-1	38,440	0.00%	大買/大賣/
2021/11/03	157	73.32	105.5	72.34	77.80	51.5	36,561	0.14%	大買/大賣/
2021/11/02	55.7	71.30	168.1	71.46	71.80	-112.4	34,760	-0.32%	大賣/鉅額交易
2021/11/01	4	65.30	3	65.30	65.30	1	33,725	0.00%
2021/10/29	44	57.44	95	58.14	59.40	-51	34,515	-0.15%
2021/10/28	46	55.22	139	53.47	54.00	-93	33,702	-0.28%	大賣/
2021/10/27	137.1	55.26	40	54.64	54.80	97.1	33,550	0.29%	大買/
2021/10/26	229	54.36	316.5	54.98	53.30	-87.5	33,331	-0.26%	大買/大賣/
2021/10/25	216	52.48	137.1	52.21	51.90	78.9	32,523	0.24%	大買/大賣/
2021/10/22	182	50.81	193	49.97	49.25	-11	32,386	-0.03%	大買/大賣/
2021/10/21	357	50.34	245.5	49.63	50.10	111.5	31,665	0.35%	大買/大賣/鉅額交易
2021/10/20	96	45.51	96.2	45.48	47.80	-0.2	30,731	0.00%
2021/10/19	192	44.77	186	43.67	43.70	6	31,667	0.02%	大買/大賣/
2021/10/18	19	42.23	39	42.40	42.35	-20	32,925	-0.06%
2021/10/15	38	41.83	23	41.89	41.70	15	33,757	0.04%
2021/10/14	36	40.80	19	41.45	40.90	17	34,392	0.05%
2021/10/13	24	42.89	15	41.90	41.25	9	34,686	0.03%
2021/10/12	11	43.95	12	44.10	44.35	-1	35,497	0.00%
2021/10/08	25.2	44.31	37	44.19	44.00	-11.8	37,557	-0.03%
2021/10/07	22	41.99	23	41.94	41.90	-1	37,643	0.00%
2021/10/06	6	41.01	14	40.69	40.10	-8	37,892	-0.02%
2021/10/05	10	39.80	8	39.81	41.40	2	38,082	0.01%
2021/10/04	13	41.02	21	41.04	39.00	-8	38,070	-0.02%
2021/10/01	33	44.23	18	42.52	42.50	15	38,249	0.04%
2021/09/30	3.1	44.15	6	44.31	45.55	-2.9	38,951	-0.01%
2021/09/29	7	45.29	9	45.09	43.90	-2	40,389	0.00%
2021/09/28	59	47.15	46	46.48	45.95	13	40,608	0.03%
2021/09/27	28	47.87	26	47.46	47.50	2	40,485	0.00%
2021/09/24	139	46.83	143	46.94	47.40	-4	40,029	-0.01%	大買/大賣/
2021/09/23	42	46.88	29	45.59	45.30	13	39,699	0.03%
2021/09/22	32	44.91	26	45.13	45.00	6	39,650	0.02%
2021/09/17	42	44.42	70	44.52	44.60	-28	39,727	-0.07%
2021/09/16	135	44.08	86	43.82	43.70	49	39,486	0.12%	大買/
2021/09/15	1	41.70	4.4	42.19	41.65	-3.4	39,011	-0.01%
2021/09/14	4.1	43.41	3	43.13	43.00	1.1	39,015	0.00%
2021/09/13	1	44.40	5	43.48	43.75	-4	38,950	-0.01%
2021/09/10	16.4	44.30	19	44.32	44.40	-2.6	38,865	-0.01%
2021/09/09	10	43.06	8	42.79	43.05	2	38,532	0.01%
2021/09/08	12	42.48	43	42.03	42.65	-31	38,393	-0.08%
2021/09/07	12.2	43.12	10	42.61	41.95	2.2	38,114	0.01%
2021/09/06	40.1	46.67	9	45.18	44.65	31.1	37,693	0.08%
2021/09/03	38.6	47.06	54.6	47.08	47.75	-16	37,222	-0.04%
2021/09/02	125	46.32	76	46.35	44.40	49	35,997	0.14%	大買/
2021/09/01	17	44.02	23	44.35	46.00	-6	34,383	-0.02%
2021/08/31	6	41.04	9	41.43	41.85	-3	33,858	-0.01%
2021/08/30	8	40.67	12	40.88	41.00	-4	33,717	-0.01%
2021/08/27	9	39.76	0	0.00	39.30	9	33,513	0.03%
2021/08/26	7	41.24	1	42.85	40.65	6	33,343	0.02%
2021/08/25	3	42.07	14	42.02	41.75	-11	33,178	-0.03%
2021/08/24	29	42.16	13	42.42	41.10	16	33,030	0.05%
2021/08/23	7	42.20	48	42.33	41.90	-41	32,748	-0.13%
2021/08/20	48	40.90	10	40.35	41.25	38	32,606	0.12%
2021/08/19	11	41.86	8	41.16	39.70	3	32,280	0.01%
2021/08/18	15	38.38	9	39.42	41.45	6	31,676	0.02%
2021/08/17	12	39.14	11	38.35	37.70	1	31,272	0.00%
2021/08/16	15	40.73	20	39.99	40.85	-5	30,935	-0.02%
2021/08/13	13.1	40.56	10	42.24	40.15	3.1	30,465	0.01%
2021/08/12	14	44.66	7	44.69	44.60	7	29,937	0.02%
2021/08/11	6	45.50	21.1	44.92	43.70	-15.1	29,652	-0.05%
2021/08/10	9	47.77	15.5	47.59	47.00	-6.5	29,092	-0.02%
2021/08/09	12.1	47.39	9	48.23	46.75	3.1	28,531	0.01%
2021/08/06	19	51.95	42	52.01	50.30	-23	27,954	-0.08%
2021/08/05	47	52.13	72	52.41	51.60	-25	27,647	-0.09%
2021/08/04	99	52.13	52	52.23	52.10	47	27,390	0.17%
2021/08/03	43.5	50.69	28	50.04	50.00	15.5	26,617	0.06%
2021/08/02	40.4	50.63	118	51.24	51.20	-77.6	26,334	-0.29%	大賣/
2021/07/30	141.1	50.24	91	50.74	49.30	50.1	25,659	0.20%	大買/
2021/07/29	67	49.40	59	49.06	48.35	8	24,635	0.03%
2021/07/28	35.6	49.09	58	49.80	48.35	-22.4	23,531	-0.10%
2021/07/27	4	52.20	35	53.07	53.70	-31	22,725	-0.14%
2021/07/26	71	48.54	36	48.06	48.90	35	22,499	0.16%
2021/07/23	142	46.71	78.1	46.90	45.50	63.9	21,927	0.29%	大買/
2021/07/22	87	43.60	177	43.47	45.85	-90	20,763	-0.43%	大賣/
2021/07/21	68	41.46	70	41.37	41.70	-2	19,908	-0.01%
2021/07/20	82	38.95	10	38.90	37.95	72	19,913	0.36%
2021/07/19	25.1	38.31	42	39.05	37.65	-16.9	19,397	-0.09%
2021/07/16	63	39.33	44	39.06	38.20	19	19,134	0.10%
2021/07/15	203	36.73	217	36.79	38.10	-14	18,300	-0.08%	大買/大賣/
2021/07/14	75	34.22	92	33.77	35.75	-17	16,131	-0.11%
2021/07/13	35	33.92	39	33.80	32.50	-4	15,611	-0.03%
2021/07/12	41	34.36	13	35.05	33.40	28	15,289	0.18%
2021/07/09	9	33.64	20	34.05	34.00	-11	14,899	-0.07%
2021/07/08	10	34.45	23	34.62	34.00	-13	14,827	-0.09%
2021/07/07	59	34.52	60	34.21	35.10	-1	14,547	-0.01%
2021/07/06	114	34.10	48.2	34.64	34.70	65.8	13,853	0.47%	大買/
2021/07/05	3	30.80	49	30.16	31.90	-46	12,818	-0.36%
2021/07/02	30	28.85	20	28.78	29.00	10	12,647	0.08%
2021/07/01	23	28.61	39	28.79	28.30	-16	12,890	-0.12%
2021/06/30	12	28.35	35	28.73	28.90	-23	12,945	-0.18%
2021/06/29	44	29.22	6	28.64	28.60	38	13,017	0.29%
2021/06/28	14	27.48	8	28.23	29.25	6	12,711	0.05%
2021/06/25	13	26.61	13	26.76	26.60	0	12,251	0.00%
2021/06/24	6	26.05	27	25.80	25.65	-21	12,114	-0.17%
2021/06/23	58	26.03	27	26.26	25.95	31	12,149	0.26%
2021/06/22	3	25.87	11	25.92	25.10	-8	12,156	-0.07%
2021/06/21	3	26.40	5	26.05	25.70	-2	12,131	-0.02%
2021/06/18	17	27.13	5.1	27.06	26.80	11.9	12,212	0.10%
2021/06/17	2.1	26.93	11	26.86	27.00	-8.9	12,184	-0.07%
2021/06/16	0	0.00	21	26.78	26.00	-21	12,135	-0.17%
2021/06/15	12	26.85	24	26.76	26.85	-12	12,105	-0.10%
2021/06/11	21	26.41	102	26.51	26.45	-81	12,121	-0.67%	大賣/
2021/06/10	24	26.67	17	27.21	26.25	7	12,153	0.06%
2021/06/09	17	26.81	128	26.75	26.95	-111	12,165	-0.91%	大賣/鉅額交易
2021/06/08	3	26.30	28	26.44	26.40	-25	11,988	-0.21%
2021/06/07	15	26.10	9	26.59	25.85	6	11,947	0.05%
2021/06/04	18	26.00	20	25.97	26.10	-2	11,855	-0.02%
2021/06/03	70	26.03	21	26.04	25.95	49	11,841	0.41%
2021/06/02	7	25.66	126	25.87	25.55	-119	11,831	-1.01%	大賣/鉅額交易
2021/06/01	1	26.65	40	26.20	26.20	-39	11,793	-0.33%
2021/05/31	17	25.96	76	26.03	26.50	-59	11,751	-0.50%
2021/05/28	18	25.29	136	25.44	25.55	-118	11,981	-0.98%	大賣/鉅額交易
2021/05/27	0	0.00	14	23.96	24.30	-14	11,942	-0.12%
2021/05/26	0	0.00	41	23.51	23.75	-41	11,945	-0.34%
2021/05/25	3	23.72	7	23.90	23.60	-4	11,982	-0.03%
2021/05/24	2	22.78	8	23.17	23.25	-6	12,050	-0.05%
2021/05/21	7	21.95	1	21.80	21.95	6	11,999	0.05%
2021/05/20	1	21.95	0	0.00	21.35	1	12,096	0.01%
2021/05/19	9	22.15	0	0.00	22.10	9	12,097	0.07%
2021/05/18	1	21.45	20	21.00	21.80	-19	12,151	-0.16%
2021/05/17	1	19.90	30	21.08	19.90	-29	12,151	-0.24%
2021/05/14	10	23.06	1	22.85	22.10	9	12,055	0.07%
2021/05/13	9	21.00	9	23.30	22.50	0	11,986	0.00%
2021/05/12	12	23.55	28	23.61	22.75	-16	11,919	-0.13%
2021/05/11	10	25.59	3	26.60	25.25	7	11,737	0.06%
2021/05/10	16	28.14	124	27.77	27.80	-108	11,608	-0.93%	大賣/鉅額交易
2021/05/07	1	26.40	30	26.52	27.20	-29	11,453	-0.25%
2021/05/06	40	25.48	5	25.86	25.60	35	11,383	0.31%
2021/05/05	18	26.11	9	25.57	25.00	9	11,293	0.08%
2021/05/04	20	27.21	0.1	26.50	26.20	20	11,135	0.18%
2021/05/03	30	29.86	48	29.83	28.85	-18	10,869	-0.17%
2021/04/29	19	30.67	18	30.68	30.60	1	10,593	0.01%
2021/04/28	79.2	31.94	92	32.22	31.80	-12.8	10,243	-0.12%
2021/04/27	60	31.62	86.5	30.60	30.55	-26.5	9,693	-0.27%
2021/04/26	37	28.99	53.7	29.39	29.75	-16.7	8,976	-0.19%
2021/04/23	4	26.08	14	26.33	27.05	-10	8,051	-0.12%
2021/04/22	12.1	26.46	7	26.49	25.20	5.1	7,897	0.06%
2021/04/21	9	26.24	37	26.73	26.75	-28	7,743	-0.36%
2021/04/20	10	25.85	14	25.76	25.65	-4	7,542	-0.05%
2021/04/19	11	24.90	3	24.85	24.90	8	7,507	0.11%
2021/04/16	6	25.27	27	25.08	24.90	-21	7,506	-0.28%
2021/04/15	12	24.94	1	25.20	25.20	11	7,505	0.15%
2021/04/14	12	25.07	6	25.41	24.65	6	7,507	0.08%
2021/04/13	18	27.76	47	25.68	25.65	-29	7,429	-0.39%
2021/04/12	108	28.63	126	27.85	27.60	-18	7,244	-0.25%	大買/大賣/
2021/04/09	21	27.67	53	27.72	27.35	-32	7,006	-0.46%
2021/04/08	23	26.39	11	26.39	26.10	12	6,539	0.18%
2021/04/07	146	26.27	129	26.53	26.90	17	6,411	0.27%	大買/大賣/
2021/04/06	15	24.56	2	24.50	24.55	13	6,453	0.20%
2021/04/01	5	23.76	6	23.92	24.40	-1	6,650	-0.02%
2021/03/31	49	23.43	29	23.32	23.05	20	6,498	0.31%
2021/03/30	9	22.68	0	0.00	22.70	9	6,570	0.14%
2021/03/29	12	22.55	2	22.70	22.40	10	6,634	0.15%
2021/03/26	2	22.40	0	0.00	22.40	2	6,809	0.03%
2021/03/25	10	22.85	28.5	23.09	22.75	-18.5	6,999	-0.26%
2021/03/24	8	23.51	0	0.00	23.30	8	7,068	0.11%
2021/03/23	1	24.00	16	24.30	23.70	-15	7,298	-0.21%
2021/03/22	7	23.74	9	23.98	23.80	-2	7,206	-0.03%
2021/03/19	4	23.55	7	23.72	23.75	-3	7,246	-0.04%
2021/03/18	9	23.65	102	23.61	23.60	-93	7,317	-1.27%	大賣/
2021/03/17	119	24.23	4	23.80	23.60	115	7,592	1.51%	大買/鉅額交易
2021/03/16	12	23.60	15	23.83	23.60	-3	7,732	-0.04%
2021/03/15	6.5	23.52	12.5	23.40	24.20	-6	7,843	-0.08%
2021/03/11	0	0.00	66	22.42	22.50	-66	8,751	-0.75%
2021/03/10	7	22.05	4	22.49	22.00	3	8,925	0.03%
2021/03/09	13	22.03	5	22.25	22.05	8	9,104	0.09%
2021/03/08	5	22.53	9	23.11	22.00	-4	9,446	-0.04%
2021/03/05	9	22.58	0	0.00	22.50	9	9,853	0.09%
2021/03/04	12	22.90	9	22.93	22.80	3	10,065	0.03%
2021/03/03	141	23.60	13	23.95	23.15	128	10,324	1.24%	大買/鉅額交易
2021/03/02	1	25.30	39	25.30	25.30	-38	10,218	-0.37%
2021/02/26	10	22.90	6	23.11	23.00	4	10,230	0.04%
2021/02/25	4	23.71	4	23.86	23.55	0	10,884	0.00%
2021/02/24	61	23.76	30	24.20	24.25	31	10,966	0.28%
2021/02/23	4	23.39	0	0.00	23.40	4	10,839	0.04%
2021/02/22	0	0.00	17	23.72	23.90	-17	10,788	-0.16%
2021/02/19	0	0.00	11	22.83	23.10	-11	10,673	-0.10%
2021/02/18	3	22.87	10	22.99	22.85	-7	10,663	-0.07%
2021/02/17	32	21.86	27	22.60	22.45	5	10,550	0.05%
2021/02/03	10	20.70	0	0.00	21.05	10	10,451	0.10%
2021/02/02	7	20.71	0	0.00	20.60	7	10,454	0.07%
2021/02/01	7	19.94	0	0.00	20.05	7	10,433	0.07%
2021/01/29	30	21.48	0	0.00	20.60	30	10,480	0.29%
2021/01/28	6	21.52	13	21.92	21.40	-7	10,481	-0.07%
2021/01/27	10	21.23	0	0.00	21.85	10	10,410	0.10%
2021/01/25	0	0.00	4	20.98	21.50	-4	10,372	-0.04%
2021/01/21	19	20.89	10	21.40	20.85	9	10,308	0.09%
2021/01/20	11	21.23	0	0.00	21.00	11	10,282	0.11%
2021/01/19	2	22.15	15	22.11	22.00	-13	10,310	-0.13%
2021/01/18	14	21.21	6	21.28	21.50	8	10,283	0.08%
2021/01/15	32	21.96	0	0.00	21.90	32	10,273	0.31%
2021/01/14	1	22.60	4	23.11	23.25	-3	10,208	-0.03%
2021/01/13	1	22.15	2	22.43	22.65	-1	10,221	-0.01%
2021/01/12	20	22.40	1	22.10	21.75	19	10,497	0.18%
2021/01/11	32	22.04	21	22.19	22.80	11	10,476	0.10%
2021/01/08	16	22.54	61	22.56	22.50	-45	10,420	-0.43%
2021/01/07	5	22.93	5	23.10	23.00	0	10,327	0.00%
2021/01/06	10	22.54	5	23.48	22.75	5	10,263	0.05%
2021/01/05	3	24.07	14	24.04	23.70	-11	10,140	-0.11%
2021/01/04	6	24.13	7	24.24	24.00	-1	10,074	-0.01%
2020/12/31	46	24.78	7	25.05	24.40	39	9,957	0.39%
2020/12/30	92	25.29	39	25.32	25.10	53	9,864	0.54%
2020/12/29	52	26.44	85	27.11	25.00	-33	9,700	-0.34%
2020/12/28	57	26.62	88.5	25.87	27.10	-31.5	9,191	-0.34%
2020/12/25	13	24.90	95	24.92	24.65	-82	8,791	-0.93%
2020/12/24	28	24.64	68	24.87	24.60	-40	8,713	-0.46%
2020/12/23	15.3	24.00	14	24.20	24.35	1.3	8,513	0.02%
2020/12/22	21	24.28	64	24.95	23.55	-43	8,524	-0.50%
2020/12/21	257	24.91	41	25.42	24.55	216	8,407	2.57%	大買/鉅額交易
2020/12/18	8	24.47	44.9	24.12	24.25	-36.9	8,315	-0.44%
2020/12/17	69	24.19	10	23.91	23.60	59	8,165	0.72%
2020/12/16	5	23.25	0	0.00	22.95	5	7,958	0.06%
2020/12/15	9	23.56	13	23.18	22.75	-4	7,936	-0.05%
2020/12/14	25	24.20	23	24.43	23.85	2	7,872	0.03%
2020/12/11	34	24.06	29	24.72	24.30	5	7,860	0.06%
2020/12/10	62	23.80	10	23.25	23.50	52	7,593	0.68%
2020/12/09	65	24.75	35	24.90	24.65	30	7,409	0.40%
2020/12/08	90	25.28	63.5	25.05	25.30	26.5	7,259	0.37%
2020/12/07	9	24.16	29	24.43	24.50	-20	6,682	-0.30%
2020/12/04	8	20.90	1	22.30	22.30	7	6,248	0.11%
2020/12/03	62	20.94	50	21.44	20.30	12	6,111	0.20%
2020/12/02	1	22.20	148	21.69	21.45	-147	6,069	-2.42%	大賣/鉅額交易
2020/12/01	137.2	21.14	39.2	21.02	21.40	98	6,135	1.60%	大買/
2020/11/30	59	20.28	29	20.33	20.20	30	5,683	0.53%
2020/11/27	97	19.26	75	19.74	19.95	22	5,517	0.40%
2020/11/26	89	18.43	160.2	19.00	19.10	-71.2	5,195	-1.37%	大賣/
2020/11/25	68	18.27	9	18.30	18.15	59	4,977	1.19%
2020/11/24	179	19.34	6	18.84	18.45	173	4,843	3.57%	大買/鉅額交易
2020/11/23	41	18.17	44	18.28	19.00	-3	4,156	-0.07%
2020/11/20	0	0.00	9	17.19	17.30	-9	3,988	-0.23%
2020/11/17	4	16.68	0	0.00	16.50	4	4,041	0.10%
2020/11/16	1	16.70	30	16.55	16.60	-29	4,140	-0.70%
2020/11/12	2	16.65	0	0.00	16.50	2	4,158	0.05%
2020/11/11	10	16.73	0	0.00	16.65	10	4,168	0.24%
2020/11/10	7.2	17.08	20.1	17.15	16.75	-12.9	4,182	-0.31%
2020/11/06	20	17.30	26	17.55	17.60	-6	4,154	-0.14%
2020/11/05	5	17.25	0	0.00	17.05	5	4,090	0.12%
2020/11/04	2	17.05	20	17.05	17.25	-18	4,071	-0.44%
2020/11/02	1	16.70	2	16.80	16.35	-1	4,136	-0.02%
2020/10/30	34	16.72	0	0.00	16.70	34	4,179	0.81%
2020/10/29	4	17.18	2	17.20	17.15	2	4,245	0.05%
2020/10/28	3	17.80	7	17.93	17.65	-4	4,385	-0.09%
2020/10/27	31	17.84	5	18.20	17.70	26	4,427	0.59%
2020/10/26	0	18.75	12	18.98	18.95	-12	4,387	-0.27%
2020/10/23	0	0.00	7	19.05	18.90	-7	4,402	-0.16%
2020/10/22	39	18.71	2	18.88	18.35	37	4,398	0.84%
2020/10/21	8	19.26	0	0.00	19.00	8	4,391	0.18%
2020/10/20	3	20.18	14.7	20.18	19.85	-11.7	4,334	-0.27%
2020/10/19	4	18.48	7	18.59	19.05	-3	4,077	-0.07%
2020/10/16	7	17.69	10	17.66	17.35	-3	4,197	-0.07%
2020/10/15	9	17.61	1	17.60	17.55	8	4,225	0.19%
2020/10/14	0	0.00	9	17.56	17.65	-9	4,353	-0.21%
2020/10/13	13.9	17.18	4	17.15	17.05	9.9	4,797	0.21%
2020/10/12	4	17.11	14	17.05	17.15	-10	4,845	-0.21%
2020/10/08	6	17.15	1	17.35	17.20	5	4,954	0.10%
2020/10/07	10	17.84	0	0.00	17.50	10	5,256	0.19%
2020/10/06	9	16.85	0	0.00	17.30	9	5,375	0.17%
2020/10/05	11	16.89	0	0.00	16.65	11	5,479	0.20%
2020/09/30	4	16.10	3.5	16.05	16.45	0.5	5,467	0.01%
2020/09/29	5	17.30	6.5	16.84	15.55	-1.5	5,449	-0.03%
2020/09/28	10	18.03	2	17.48	17.05	8	5,473	0.15%
2020/09/16	6	9.45	0	0.00	9.41	6	5,542	0.11%
2020/09/15	3	9.73	0	0.00	9.69	3	5,444	0.06%
2020/09/14	10	9.99	12	10.10	10.15	-2	5,374	-0.04%
2020/09/11	13	9.50	5	9.59	9.50	8	5,211	0.15%
2020/09/09	10	10.02	10	9.89	9.99	0	5,154	0.00%
2020/09/08	1	10.05	0	0.00	9.98	1	5,201	0.02%
2020/09/07	5	10.25	1	10.70	10.05	4	5,180	0.08%
2020/09/04	0	0.00	50	10.10	10.25	-50	5,126	-0.98%
2020/09/03	30	10.25	20	10.25	10.25	10	5,135	0.19%
2020/09/02	15	10.20	6	10.19	10.15	9	5,144	0.17%
2020/09/01	13	10.07	27	10.13	10.05	-14	5,150	-0.27%
2020/08/31	0	0.00	2	10.30	10.05	-2	5,140	-0.04%
2020/08/28	2	10.25	20	10.34	10.30	-18	5,215	-0.35%
2020/08/26	52	11.27	3	11.22	10.60	49	5,289	0.93%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	7	9.60	24	10.21	10.30	-17	4,826	-0.35%
2020/08/21	5	9.32	1	9.30	9.38	4	4,749	0.08%
2020/08/20	5	9.54	0	0.00	9.22	5	4,736	0.11%
2020/08/19	20	10.01	0	0.00	9.94	20	4,687	0.43%
2020/08/18	0	0.00	4	9.88	9.87	-4	4,663	-0.09%
2020/08/17	4	9.90	5	9.90	9.94	-1	4,654	-0.02%
2020/08/14	15	9.83	12	9.82	9.80	3	4,642	0.06%
2020/08/13	15	9.95	15	9.89	9.86	0	4,635	0.00%
2020/08/12	139	10.04	15	10.10	10.10	124	4,617	2.69%	大買/鉅額交易
2020/08/11	16	10.28	34	10.20	10.40	-18	4,521	-0.40%
2020/08/10	0	0.00	15	9.56	9.46	-15	4,401	-0.34%
2020/08/07	3	9.66	20	9.69	9.66	-17	4,395	-0.39%
2020/08/06	6	9.77	10	9.79	9.74	-4	4,390	-0.09%
2020/08/05	5	9.86	0	0.00	9.85	5	4,378	0.11%
2020/08/04	6	9.80	0	0.00	9.77	6	4,363	0.14%
2020/08/03	10	9.79	10	9.76	9.77	0	4,362	0.00%
2020/07/31	7	9.98	1	10.15	9.97	6	4,350	0.14%
2020/07/30	10	10.00	0	0.00	9.99	10	4,345	0.23%
2020/07/29	13	9.76	0	0.00	9.82	13	4,343	0.30%
2020/07/28	13	9.79	1	9.80	9.51	12	4,339	0.28%
2020/07/27	6	10.23	0	0.00	10.10	6	4,318	0.14%
2020/07/24	14	10.55	0	0.00	10.45	14	4,274	0.33%
2020/07/23	26	10.85	0	0.00	11.05	26	4,198	0.62%
2020/07/22	41	10.78	3	10.65	11.00	38	4,048	0.94%
2020/07/21	1	10.20	0	0.00	10.60	1	3,991	0.03%
2020/07/17	5	10.10	0	0.00	9.95	5	3,936	0.13%
2020/07/15	26	10.64	1	10.30	10.25	25	3,905	0.64%
2020/07/14	9	11.00	0	0.00	10.60	9	3,919	0.23%
2020/07/13	0	0.00	6	10.80	11.45	-6	3,884	-0.15%
2020/07/10	6	10.94	0	0.00	10.65	6	3,708	0.16%
2020/07/09	0	0.00	3	11.87	11.80	-3	3,645	-0.08%
2020/07/08	28	13.30	11	13.19	13.10	17	3,509	0.48%
2020/07/07	0	0.00	7.2	12.50	12.50	-7.2	3,052	-0.24%
2020/07/06	3	10.90	18	11.31	11.40	-15	3,002	-0.50%
2020/07/03	56	10.33	36	10.33	10.40	20	2,902	0.69%
2020/07/02	2	9.37	48.5	9.45	9.47	-46.5	2,592	-1.79%
2020/07/01	11	8.13	16	8.27	8.61	-5	2,418	-0.21%
2020/06/30	5	7.79	10	7.81	7.83	-5	2,297	-0.22%
2020/06/29	15	7.82	0	0.00	7.82	15	2,285	0.66%
2020/06/24	0	0.00	42	8.05	7.96	-42	2,243	-1.87%
2020/06/23	45	7.97	31	8.07	8.37	14	2,162	0.65%
2020/06/19	42	7.88	5	7.73	7.73	37	2,072	1.79%
2020/06/18	16	7.84	0	0.00	7.84	16	2,045	0.78%
2020/06/17	76	7.94	30	7.97	7.89	46	2,033	2.26%
2020/06/16	130	7.99	30	7.90	7.99	100	2,014	4.96%	大買/
2020/06/15	41	7.97	0	0.00	8.10	41	1,981	2.07%
2020/06/11	2	7.52	1	7.67	7.50	1	1,869	0.05%
2020/06/10	0	0.00	10	7.80	7.90	-10	1,823	-0.55%
2020/06/09	10	8.48	5	8.34	8.20	5	1,772	0.28%
2020/06/08	74	8.12	0	0.00	8.37	74	1,724	4.29%
2020/06/05	1	8.19	0	0.00	8.04	1	1,673	0.06%
2020/06/04	4	8.14	60	8.12	8.19	-56	1,633	-3.43%
2020/06/03	62	8.22	10	7.87	8.25	52	1,531	3.40%
2020/05/28	0	0.00	3	6.18	6.15	-3	1,262	-0.24%
2020/05/27	0	0.00	20	6.10	6.08	-20	1,300	-1.54%
2020/05/18	0	0.00	11	6.26	6.21	-11	1,459	-0.75%
2020/05/15	0	0.00	6	6.34	6.22	-6	1,454	-0.41%
2020/05/14	1	6.59	0	0.00	6.14	1	1,430	0.07%
2020/04/30	20	6.74	0	0.00	6.70	20	1,309	1.53%
2020/04/29	0	0.00	0	6.27	6.32	0	1,278	0.00%
2020/04/20	2	6.39	0	0.00	6.37	2	1,276	0.16%
2020/04/17	20	6.81	0	0.00	6.53	20	1,265	1.58%
2020/04/10	0	0.00	1	5.71	5.64	-1	1,146	-0.09%
2020/04/07	4	5.10	1	5.13	5.18	3	1,124	0.27%
2020/03/26	2.6	4.98	0	0.00	5.05	2.6	1,233	0.21%
2020/03/17	4	4.65	0	0.00	4.64	4	1,449	0.28%
2020/03/10	0	0.00	5	5.60	6.25	-5	1,484	-0.34%
2020/03/06	3	6.36	0	0.00	6.35	3	1,459	0.21%
2020/03/02	3	6.76	4	6.69	6.70	-1	1,393	-0.07%
2020/02/27	1	7.00	3	7.06	7.06	-2	1,355	-0.15%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	4	8.28	0	0.00	8.28	4	1,221	0.33%
2020/02/20	0	0.00	1	9.28	9.42	-1	1,173	-0.09%
2020/02/17	0	0.00	1	9.14	9.18	-1	1,170	-0.09%
2020/02/04	2	9.14	0	0.00	9.20	2	1,184	0.17%
2020/02/03	1	8.50	5	8.62	8.90	-4	1,187	-0.34%
2020/01/30	2	9.23	0	0.00	9.27	2	1,172	0.17%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	2	11.05	1	11.00	10.90	1	1,141	0.09%
2019/12/24	2	10.65	0	0.00	10.65	2	1,032	0.19%
2019/12/23	5	10.75	0	0.00	10.70	5	1,024	0.49%
2019/12/20	0	10.80	0	0.00	10.85	0	992	0.00%
2019/12/18	0	0.00	2	10.20	10.45	-2	815	-0.25%
2019/12/12	10	9.89	0	0.00	9.87	10	710	1.41%
2019/12/06	56	9.57	0	0.00	9.49	56	643	8.71%
2019/12/05	35	9.57	0	0.00	9.69	35	635	5.50%
2019/11/26	0	0.00	2	9.40	9.37	-2	633	-0.32%
2019/11/21	0	0.00	1	9.07	9.07	-1	592	-0.17%
2019/11/20	3	9.16	0	0.00	9.15	3	590	0.51%
2019/11/14	2	9.25	0	0.00	9.22	2	578	0.35%
2019/11/07	0	0.00	10	9.41	9.42	-10	580	-1.72%
2019/11/06	0	0.00	2	9.41	9.40	-2	578	-0.35%
2019/10/28	1	9.47	4	9.47	9.50	-3	569	-0.53%
2019/10/25	1	9.88	0	0.00	9.74	1	560	0.18%
2019/10/24	3	9.96	0	0.00	9.93	3	565	0.53%
2019/10/03	1	10.40	0	0.00	10.45	1	781	0.13%
2019/09/24	10	10.85	0	0.00	10.80	10	816	1.23%
2019/09/20	1.2	10.69	0	0.00	10.70	1.2	850	0.14%
2019/08/07	0	0.00	1	10.80	10.65	-1	1,304	-0.08%
2019/08/06	0	0.00	2	10.45	10.45	-2	1,306	-0.15%
2019/08/05	0	0.00	2	10.75	10.70	-2	1,300	-0.15%
2019/07/31	0	0.00	2	11.20	11.20	-2	1,303	-0.15%
2019/07/26	1	11.55	0	0.00	11.55	1	1,278	0.08%
2019/07/25	3	11.98	8	11.88	11.80	-5	1,249	-0.40%
2019/07/24	0	0.00	4	11.50	11.60	-4	1,163	-0.34%
2019/07/22	1	11.35	0	0.00	11.20	1	1,125	0.09%
2019/07/18	0	0.00	20	11.05	11.05	-20	1,080	-1.85%
2019/07/17	1	11.00	0	0.00	11.00	1	1,079	0.09%
2019/07/15	3	11.50	3	11.40	11.40	0	1,077	0.00%
2019/07/12	4	11.26	2	11.20	11.30	2	1,064	0.19%
2019/06/24	1	10.55	0	0.00	10.55	1	1,063	0.09%
2019/06/19	0	0.00	5	10.55	10.60	-5	1,065	-0.47%
2019/06/18	5	10.60	0	0.00	10.40	5	1,067	0.47%
2019/06/14	1	10.75	0	0.00	10.50	1	1,063	0.09%
2019/06/12	2	10.85	0	0.00	10.90	2	1,067	0.19%
2019/06/11	0	0.00	3	11.25	10.80	-3	1,067	-0.28%
2019/06/06	1	11.35	13	11.25	11.25	-12	1,035	-1.16%
2019/06/05	4	11.48	0	0.00	11.45	4	1,031	0.39%
2019/06/04	14	11.63	0	0.00	11.50	14	1,014	1.38%
2019/05/31	0	0.00	1	11.40	11.45	-1	921	-0.11%
2019/05/23	0	0.00	1	11.30	11.05	-1	991	-0.10%
2019/05/22	0	0.00	4	11.00	11.00	-4	908	-0.44%
2019/05/21	3	10.00	2	10.00	10.00	1	811	0.12%
2019/05/14	0	0.00	8	8.86	9.14	-8	819	-0.98%
2019/05/13	2	9.13	0	0.00	9.06	2	817	0.24%
2019/04/29	1	9.90	0	0.00	9.80	1	785	0.13%
2019/04/25	2	10.00	0	0.00	10.05	2	771	0.26%
2019/04/24	7	10.05	0	0.00	10.05	7	770	0.91%
2019/04/17	1	10.60	0	0.00	10.60	1	731	0.14%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/10	1	10.05	0	0.00	10.05	1	678	0.15%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/03/28	0	10.10	0	0.00	10.20	0	667	0.00%
2019/03/27	0	10.15	0	0.00	10.20	0	688	0.00%
2019/03/25	0	10.20	0	0.00	10.25	0	738	0.00%
2019/03/13	0	10.85	26	10.80	10.90	-26	766	-3.39%
2019/03/11	0	11.00	0	0.00	11.10	0	762	0.00%
2019/02/22	26	11.40	27	11.32	11.40	-1	666	-0.15%
2019/02/21	24	10.55	0	0.00	10.55	24	550	4.36%
2019/02/13	1	9.19	0	0.00	9.20	1	493	0.20%
2019/01/18	2	9.20	0	0.00	9.25	2	510	0.39%
2019/01/14	0	0.00	2	9.25	9.31	-2	544	-0.37%
2018/12/21	2	10.00	0	0.00	10.10	2	574	0.35%
2018/12/20	0	0.00	2	10.65	10.40	-2	546	-0.37%
2018/12/17	2	10.20	0	0.00	10.40	2	484	0.41%
2018/11/09	0	0.00	10	8.76	8.72	-10	547	-1.83%
2018/11/01	10	8.93	0	0.00	9.00	10	670	1.49%
2018/10/11	0	9.68	0	0.00	9.68	0	839	0.00%
2018/10/09	0	0.00	25	10.80	10.75	-25	861	-2.90%
2018/10/04	6	11.25	0	0.00	11.25	6	1,011	0.59%
2018/09/11	1	11.70	0	0.00	11.50	1	1,170	0.09%
2018/08/29	0	0.00	15	12.37	12.30	-15	1,446	-1.04%
2018/08/24	4	12.25	0	0.00	12.25	4	1,629	0.25%
2018/08/16	0	0.00	2	12.15	12.50	-2	2,570	-0.08%
2018/08/13	2	12.10	0	0.00	12.30	2	2,638	0.08%
2018/08/09	2	13.90	0	0.00	13.65	2	2,580	0.08%
2018/08/07	1	13.95	0	0.00	13.90	1	2,608	0.04%
2018/08/06	13	14.00	0	0.00	13.85	13	2,600	0.50%
2018/07/30	5	13.40	16	13.30	13.30	-11	2,560	-0.43%
2018/07/27	1	13.60	0	0.00	13.70	1	2,554	0.04%
2018/07/26	4	13.71	0	0.00	13.60	4	2,549	0.16%
2018/07/25	2	13.73	0	0.00	13.95	2	2,543	0.08%
2018/07/23	2	13.45	0	0.00	13.45	2	2,531	0.08%
2018/07/18	6	14.00	6	14.22	14.05	0	2,508	0.00%
2018/07/17	16	14.08	0	0.00	14.00	16	2,504	0.64%
2018/07/16	0	0.00	4	14.61	14.60	-4	2,467	-0.16%
2018/07/13	0	0.00	6	12.98	13.45	-6	2,337	-0.26%
2018/07/09	0	12.45	0	0.00	12.45	0	2,343	0.00%
2018/07/06	6	11.90	0	0.00	12.30	6	2,349	0.26%
2018/07/05	0	0.00	10	12.30	12.35	-10	2,339	-0.43%
2018/07/03	0	0.00	2	12.90	12.90	-2	2,339	-0.09%
2018/06/27	3	13.20	0	0.00	13.15	3	2,352	0.13%
2018/06/22	1	13.75	0	0.00	13.45	1	2,347	0.04%
2018/06/20	5	13.55	0	0.00	13.60	5	2,352	0.21%
2018/06/15	0	0.00	6	14.80	14.80	-6	2,293	-0.26%
2018/06/14	1	14.15	1	14.15	14.15	0	2,251	0.00%
2018/06/12	1	14.50	0	0.00	14.20	1	2,234	0.04%
2018/06/07	5	14.80	0	0.00	14.80	5	2,186	0.23%
2018/06/05	0	0.00	1	14.55	14.70	-1	2,088	-0.05%
2018/06/04	1	14.70	1	14.70	14.70	0	2,062	0.00%
2018/06/01	0	0.00	5	14.65	14.30	-5	2,029	-0.25%
2018/05/31	3	15.03	0	0.00	14.70	3	1,961	0.15%
2018/05/30	10	15.16	1	15.05	15.35	9	1,847	0.49%
2018/05/29	2	15.70	4	15.48	15.70	-2	1,679	-0.12%
2018/05/28	6	14.13	2	13.30	14.30	4	1,306	0.31%
2018/05/25	2	13.10	0	0.00	13.05	2	1,166	0.17%
2018/05/22	0	0.00	4	12.30	12.65	-4	1,056	-0.38%
2018/05/17	2	11.85	0	0.00	11.60	2	1,054	0.19%
2018/04/25	0	0.00	2	10.80	10.85	-2	1,607	-0.12%
2018/04/23	2	11.20	0	0.00	11.15	2	1,660	0.12%
2018/04/17	2	11.50	0	0.00	11.40	2	1,764	0.11%
2018/04/12	0	0.00	10	11.80	11.90	-10	1,888	-0.53%
2018/04/09	0	11.80	0	0.00	11.80	0	2,226	0.00%
2018/04/03	0	11.95	0	0.00	11.95	0	2,253	0.00%
2018/03/28	0	0.00	3	12.15	12.20	-3	2,822	-0.11%
2018/03/21	0	0.00	7	13.00	13.10	-7	2,822	-0.25%
2018/03/14	0	0.00	0.7	13.00	13.00	-0.7	2,899	-0.02%
2018/03/13	0	0.00	4	12.88	12.85	-4	2,915	-0.14%
2018/03/07	1	13.00	0	0.00	12.90	1	3,024	0.03%
2018/03/05	0	0.00	15	13.20	13.05	-15	3,113	-0.48%
2018/02/12	4	13.30	0	0.00	13.20	4	3,570	0.11%
2018/02/08	2	13.83	0	0.00	13.65	2	3,582	0.06%
2018/02/06	1	14.10	4	13.59	13.60	-3	3,657	-0.08%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/01/31	0	0.00	1	15.40	15.55	-1	3,861	-0.03%
2018/01/30	0	0.00	3	15.70	15.70	-3	3,919	-0.08%
2018/01/29	3	16.05	0	0.00	16.15	3	3,953	0.08%
2018/01/22	0	0.00	3	15.08	15.90	-3	4,257	-0.07%
2018/01/19	5	15.30	1	15.35	15.20	4	4,505	0.09%
2018/01/18	2	15.60	0	0.00	15.55	2	4,836	0.04%
2018/01/17	4	15.78	0	0.00	15.75	4	4,940	0.08%
2018/01/16	5	15.95	1	15.95	15.95	4	4,929	0.08%
2018/01/12	3	15.32	0	0.00	15.35	3	4,914	0.06%
2018/01/08	0	0.00	221	15.50	15.50	-221	5,334	-4.14%	大賣/鉅額交易
2018/01/05	1	16.45	0	0.00	16.10	1	5,345	0.02%
2018/01/04	0	0.00	7	16.39	16.80	-7	5,258	-0.13%
2018/01/02	0	0.00	10	15.45	15.45	-10	5,017	-0.20%