鈺創 (5351)-元富-板橋券商分點個股進出

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
842人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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	0	0.00	7	50.20	50.90	-7	5,927	-0.12%
2024/05/20	4	50.10	0	0.00	49.45	4	5,953	0.07%
2024/05/17	8	49.81	8	50.30	49.85	0	6,073	0.00%
2024/05/16	11	50.83	12.2	50.69	50.90	-1.2	5,997	-0.02%
2024/05/15	2	47.75	2	47.75	47.75	0	5,717	0.00%
2024/05/14	1	47.65	1	47.55	47.75	0	5,735	0.00%
2024/05/13	1	45.40	2	45.70	45.60	-1	5,841	-0.02%
2024/05/10	0	45.00	0	0.00	45.35	0	5,894	0.00%
2024/05/09	5	45.23	1	47.10	44.50	4	5,900	0.07%
2024/05/08	0	48.10	0	0.00	48.05	0	5,798	0.00%
2024/05/07	3	48.38	3	48.75	48.00	0	5,832	0.00%
2024/05/06	0	48.50	4	48.24	48.30	-4	5,826	-0.07%
2024/05/03	2	47.65	3	47.87	47.60	-1	5,841	-0.02%
2024/04/29	3	48.20	5	48.02	48.55	-2	6,094	-0.03%
2024/04/26	0	0.00	1	47.70	47.45	-1	6,198	-0.02%
2024/04/25	2	47.93	1	47.45	47.55	1	6,268	0.02%
2024/04/24	41	48.76	43	48.36	48.20	-2	6,378	-0.03%
2024/04/23	10	46.53	4	47.16	47.00	6	6,497	0.09%
2024/04/22	3	45.35	2	44.05	44.05	1	6,937	0.01%
2024/04/19	17	46.25	15	45.59	45.50	2	7,481	0.03%
2024/04/17	1	48.10	2.1	48.50	48.50	-1.1	7,725	-0.01%
2024/04/16	13.6	48.55	13	47.57	47.60	0.6	7,773	0.01%
2024/04/15	18.4	51.32	18	50.26	50.20	0.4	7,719	0.01%
2024/04/12	37	53.46	33	54.08	53.00	4	7,663	0.05%
2024/04/11	4	52.48	9	52.96	52.40	-5	7,305	-0.07%
2024/04/10	20	52.79	18	53.45	52.50	2	7,296	0.03%
2024/04/09	3	51.87	2	52.15	52.40	1	7,184	0.01%
2024/04/08	10	52.00	3	51.80	51.80	7	7,232	0.10%
2024/04/03	8	52.31	2	52.90	52.10	6	7,337	0.08%
2024/04/02	19	52.82	8	53.06	52.80	11	7,671	0.14%
2024/04/01	6	52.87	15	52.58	52.90	-9	7,783	-0.12%
2024/03/29	10	51.21	8	51.60	50.80	2	7,734	0.03%
2024/03/28	3	51.17	6	51.03	50.90	-3	7,748	-0.04%
2024/03/27	25	52.14	6	52.02	52.00	19	7,800	0.24%
2024/03/26	10	51.76	15	52.25	52.00	-5	7,791	-0.06%
2024/03/25	7	51.07	7	51.54	51.70	0	7,732	0.00%
2024/03/22	2	50.70	3	50.73	50.40	-1	7,963	-0.01%
2024/03/21	3	50.30	2	50.50	50.50	1	8,142	0.01%
2024/03/20	3	48.97	5	50.00	50.20	-2	8,284	-0.02%
2024/03/19	2	48.73	5	48.80	48.60	-3	8,636	-0.03%
2024/03/18	2	48.28	1	48.80	48.60	1	8,724	0.01%
2024/03/15	2	48.55	1	48.45	48.45	1	8,966	0.01%
2024/03/14	0	0.00	50	48.40	49.35	-50	9,565	-0.52%
2024/03/13	17	49.64	17	49.15	49.05	0	10,178	0.00%
2024/03/12	8	51.00	1	51.30	51.00	7	10,233	0.07%
2024/03/11	10	50.90	2	51.00	51.00	8	10,345	0.08%
2024/03/08	11	48.82	19	48.75	49.00	-8	10,442	-0.08%
2024/03/07	6	50.19	7.1	49.68	49.50	-1.1	10,625	-0.01%
2024/03/06	2	50.90	3	50.93	50.60	-1	10,930	-0.01%
2024/03/05	10	52.00	1.1	51.70	51.40	8.9	11,163	0.08%
2024/03/04	12	53.76	26	53.47	52.70	-14	11,588	-0.12%
2024/03/01	6	53.10	10	54.08	52.80	-4	12,189	-0.03%
2024/02/29	25	54.22	11	54.26	53.80	14	12,476	0.11%
2024/02/27	14	53.74	19	54.01	54.00	-5	13,345	-0.04%
2024/02/26	12	53.13	9	52.43	53.50	3	14,202	0.02%
2024/02/23	6	52.05	3	52.97	51.30	3	14,639	0.02%
2024/02/22	8	52.51	5	52.48	52.10	3	15,525	0.02%
2024/02/21	14	52.49	5	52.62	52.30	9	15,791	0.06%
2024/02/20	13	52.78	14	53.00	52.60	-1	15,766	-0.01%
2024/02/19	1	50.50	3	51.30	51.30	-2	15,552	-0.01%
2024/02/16	5	49.83	25	49.94	50.80	-20	15,717	-0.13%
2024/02/15	4	48.58	3	48.60	48.55	1	15,673	0.01%
2024/02/05	35	49.23	11	48.02	48.00	24	15,706	0.15%
2024/02/02	3	51.00	1	50.50	50.30	2	15,581	0.01%
2024/02/01	2	51.15	5	51.02	50.80	-3	15,532	-0.02%
2024/01/31	5	51.28	8.1	51.28	51.20	-3.1	15,580	-0.02%
2024/01/30	2	51.30	5	51.26	51.30	-3	15,725	-0.02%
2024/01/29	107	51.91	2	51.55	51.90	105	15,783	0.67%	大買/鉅額交易
2024/01/26	123	51.37	2	51.60	51.30	121	15,783	0.77%	大買/鉅額交易
2024/01/25	178	51.66	1	51.80	51.50	177	15,778	1.12%	大買/鉅額交易
2024/01/24	147	53.04	21	53.20	52.60	126	15,725	0.80%	大買/鉅額交易
2024/01/23	93	53.77	3.3	53.88	53.70	89.7	15,682	0.57%
2024/01/22	64	53.90	4	53.70	54.20	60	15,614	0.38%
2024/01/19	256	52.33	18	52.80	52.20	238	15,520	1.53%	大買/鉅額交易
2024/01/18	157	52.51	5	52.48	52.40	152	15,507	0.98%	大買/鉅額交易
2024/01/17	14	53.47	24	53.37	53.50	-10	15,608	-0.06%
2024/01/16	63	55.37	52	54.98	54.30	11	15,416	0.07%
2024/01/15	26	55.88	51	55.83	57.20	-25	14,896	-0.17%
2024/01/12	3	52.70	3	52.90	52.90	0	14,331	0.00%
2024/01/11	16	53.34	11	53.70	53.20	5	14,254	0.04%
2024/01/10	0	0.00	4	52.05	52.00	-4	14,077	-0.03%
2024/01/09	0	0.00	3	50.80	51.20	-3	14,025	-0.02%
2024/01/08	1	52.10	0	52.20	51.60	1	13,983	0.01%
2024/01/05	21	51.49	22	51.69	51.70	-1	13,948	-0.01%
2024/01/04	2.1	50.85	3	50.77	50.60	-0.9	13,983	-0.01%
2024/01/03	2	51.45	8	51.58	51.20	-6	14,039	-0.04%
2024/01/02	4	52.95	2	52.65	52.50	2	14,051	0.01%
2023/12/29	11	53.95	13	53.95	54.00	-2	13,970	-0.01%
2023/12/28	37	53.86	27.1	54.13	53.80	9.9	13,852	0.07%
2023/12/27	17	52.64	9	52.69	53.20	8	13,525	0.06%
2023/12/26	7	52.23	8	51.69	51.60	-1	13,390	-0.01%
2023/12/25	1	50.40	2	50.95	50.80	-1	13,279	-0.01%
2023/12/22	6	51.95	7	51.49	51.10	-1	13,230	-0.01%
2023/12/21	8	50.70	10	51.01	50.70	-2	13,182	-0.02%
2023/12/20	4	51.40	11	51.39	51.00	-7	13,115	-0.05%
2023/12/19	56	51.42	32	51.12	51.00	24	13,050	0.18%
2023/12/18	102	53.09	60	53.57	53.50	42	12,753	0.33%	大買/
2023/12/15	5	53.70	6	52.68	52.50	-1	12,512	-0.01%
2023/12/14	45	54.88	41	55.07	53.20	4	12,311	0.03%
2023/12/13	5	53.66	2	53.55	53.60	3	11,917	0.03%
2023/12/12	7	54.21	10	53.73	53.30	-3	11,899	-0.03%
2023/12/11	77	54.75	61	54.93	53.90	16	11,702	0.14%
2023/12/08	88	53.52	97.1	53.72	53.80	-9.1	11,084	-0.08%
2023/12/07	33	50.26	3	50.12	49.80	30	10,438	0.29%
2023/12/06	9	50.96	6	51.28	51.00	3	10,354	0.03%
2023/12/05	22	50.50	9	50.51	50.00	13	10,287	0.13%
2023/12/04	8	51.49	20	51.87	51.10	-12	10,257	-0.12%
2023/12/01	48	53.76	44	53.90	52.80	4	10,127	0.04%
2023/11/30	11	53.28	12	53.43	53.10	-1	9,951	-0.01%
2023/11/29	43	52.60	32	52.70	53.80	11	9,716	0.11%
2023/11/28	108	52.63	106	52.81	52.60	2	9,245	0.02%	大買/大賣/
2023/11/27	138.1	51.10	140	50.79	50.40	-1.9	8,622	-0.02%	大買/大賣/
2023/11/24	71	53.67	70.5	53.56	53.50	0.5	8,249	0.01%
2023/11/22	70	49.44	62	49.84	50.20	8	5,951	0.13%
2023/11/21	102	50.11	96.6	50.58	48.20	5.4	5,352	0.10%	大買/
2023/11/20	23	47.24	53.3	46.79	47.95	-30.3	4,382	-0.69%
2023/11/17	0	0.00	2	43.60	43.60	-2	4,030	-0.05%
2023/11/16	1	43.55	8	43.71	43.50	-7	3,995	-0.17%
2023/11/15	11	44.52	10	44.53	43.95	1	3,944	0.03%
2023/11/14	7	43.87	16	43.93	43.95	-9	3,733	-0.24%
2023/11/13	0	0.00	5	43.42	44.00	-5	3,665	-0.14%
2023/11/10	10	43.18	5	42.50	42.45	5	3,600	0.14%
2023/11/09	0.3	42.65	0	0.00	42.60	0.3	3,570	0.01%
2023/11/08	2	43.00	2	43.15	42.90	0	3,588	0.00%
2023/11/07	12	44.38	4	43.93	43.95	8	3,510	0.23%
2023/11/06	4	43.60	1	43.65	43.60	3	3,345	0.09%
2023/11/02	0	0.00	1	42.10	42.15	-1	3,269	-0.03%
2023/11/01	36	41.70	35	41.74	41.40	1	3,258	0.03%
2023/10/31	3	41.72	3	40.88	40.80	0	3,246	0.00%
2023/10/30	3	42.63	0.1	42.30	42.30	2.9	3,253	0.09%
2023/10/27	11	41.89	0	0.00	41.25	11	3,223	0.34%
2023/10/26	14	42.59	8	42.28	41.80	6	3,250	0.18%
2023/10/25	73	43.80	68.1	43.95	43.85	5	3,251	0.15%
2023/10/24	1.1	40.58	1	41.00	41.10	0.1	3,342	0.00%
2023/10/20	3	40.63	0	0.00	41.25	3	3,501	0.09%
2023/10/19	2	41.53	0	0.00	41.90	2	3,520	0.06%
2023/10/18	3	43.05	5	42.46	42.20	-2	3,518	-0.06%
2023/10/17	0	0.00	4	42.65	42.30	-4	3,517	-0.11%
2023/10/16	2	42.30	7.3	42.09	42.10	-5.3	3,665	-0.14%
2023/10/12	2.3	43.79	1.1	43.76	43.75	1.2	3,758	0.03%
2023/10/11	6.2	42.99	6.2	44.06	42.05	0	3,735	0.00%
2023/10/06	5	43.18	15	43.03	43.45	-10	3,671	-0.27%
2023/10/04	0	0.00	1	41.55	41.55	-1	3,606	-0.03%
2023/10/03	2	42.40	10	42.53	42.05	-8	3,598	-0.22%
2023/10/02	15	41.72	18	41.72	41.60	-3	3,557	-0.08%
2023/09/27	2	39.68	0	0.00	39.80	2	3,515	0.06%
2023/09/26	12	40.79	1	40.00	40.00	11	3,531	0.31%
2023/09/22	1	41.40	1	41.95	42.00	0	3,505	0.00%
2023/09/21	3	42.15	0	0.00	41.90	3	3,526	0.09%
2023/09/20	1	42.65	4	42.90	42.40	-3	3,521	-0.09%
2023/09/19	2.1	42.94	2	42.60	42.65	0.1	3,549	0.00%
2023/09/15	5	44.00	5.2	44.03	43.95	-0.2	3,572	-0.01%
2023/09/14	3	43.15	7	42.87	43.25	-4	3,515	-0.11%
2023/09/13	8	42.02	6	41.81	41.50	2	3,505	0.06%
2023/09/12	2	42.15	2	42.05	42.00	0	3,582	0.00%
2023/09/11	0	0.00	20	42.33	41.80	-20	3,617	-0.55%
2023/09/08	7	43.07	80	43.12	42.35	-73	3,684	-1.98%
2023/09/07	5	43.20	17.2	44.25	44.10	-12.2	3,710	-0.33%
2023/09/06	1	43.20	17	43.59	43.50	-16	3,614	-0.44%
2023/09/05	13	44.42	25	43.95	43.40	-12	3,523	-0.34%
2023/09/04	2	42.18	1	42.34	42.40	1	3,340	0.03%
2023/09/01	2	41.50	4	41.23	41.15	-2	3,293	-0.06%
2023/08/31	13	41.65	26	42.66	41.35	-13	3,266	-0.40%
2023/08/30	2	40.35	2	40.85	40.70	0	3,207	0.00%
2023/08/29	2	39.75	3	39.63	39.65	-1	3,229	-0.03%
2023/08/28	0	0.00	1	38.90	38.95	-1	3,278	-0.03%
2023/08/24	1	39.40	0	0.00	38.95	1	3,530	0.03%
2023/08/22	1	39.00	5	39.15	38.90	-4	3,634	-0.11%
2023/08/17	2	40.05	1	40.20	40.20	1	3,728	0.03%
2023/08/16	3	39.30	2	39.15	39.70	1	3,749	0.03%
2023/08/15	0	0.00	1	39.00	39.10	-1	3,762	-0.03%
2023/08/14	6	38.83	3	38.17	38.20	3	3,789	0.08%
2023/08/10	5	40.35	3	41.00	40.25	2	3,960	0.05%
2023/08/09	1	41.25	0	0.00	40.90	1	3,957	0.03%
2023/08/08	0	0.00	1	41.60	41.60	-1	3,959	-0.03%
2023/08/07	0	0.00	1	41.30	41.95	-1	3,956	-0.03%
2023/08/04	10	40.96	1	40.80	40.90	9	3,960	0.23%
2023/08/02	6	41.95	0	0.00	41.15	6	3,987	0.15%
2023/08/01	11	42.46	2	42.55	42.25	9	3,964	0.23%
2023/07/31	12	43.10	0	0.00	42.65	12	3,998	0.30%
2023/07/28	3	44.22	4	44.04	44.00	-1	3,989	-0.03%
2023/07/27	51	45.28	93	45.30	45.00	-42	3,924	-1.07%
2023/07/26	42	43.46	45	43.66	43.70	-3	3,610	-0.08%
2023/07/25	2	43.55	2	43.08	42.60	0	3,529	0.00%
2023/07/24	10	43.09	8	42.94	43.25	2	3,515	0.06%
2023/07/21	3	42.80	7	42.82	42.70	-4	3,497	-0.11%
2023/07/20	17	43.69	13	43.84	43.35	4	3,532	0.11%
2023/07/19	74.2	43.41	70	43.22	43.20	4.2	3,479	0.12%
2023/07/18	6	41.48	4	41.43	41.50	2	3,366	0.06%
2023/07/17	13	42.33	0	0.00	42.10	13	3,377	0.38%
2023/07/14	1	41.10	5	41.32	42.05	-4	3,321	-0.12%
2023/07/13	0	0.00	0.2	40.30	40.60	-0.2	3,311	-0.01%
2023/07/12	0	40.50	1	40.75	40.10	-1	3,328	-0.03%
2023/07/11	0	0.00	10	40.80	40.60	-10	3,377	-0.30%
2023/07/10	3	40.72	8	40.66	40.60	-5	3,564	-0.14%
2023/07/07	0	0.00	5	40.84	40.90	-5	3,764	-0.13%
2023/07/06	2	41.65	0	0.00	41.80	2	3,989	0.05%
2023/07/05	10	42.43	2	42.45	42.00	8	4,029	0.20%
2023/07/04	2	41.90	5	41.85	41.90	-3	4,106	-0.07%
2023/06/29	0	0.00	3.1	42.46	42.15	-3.1	4,523	-0.07%
2023/06/27	2	42.18	0	0.00	41.65	2	4,594	0.04%
2023/06/26	3	42.62	5	42.97	42.65	-2	4,655	-0.04%
2023/06/21	2	43.68	3.2	43.77	43.70	-1.2	4,823	-0.02%
2023/06/20	6	44.48	4	44.69	44.55	2	5,025	0.04%
2023/06/19	0	0.00	1	44.80	44.45	-1	5,051	-0.02%
2023/06/16	8.9	46.05	3	45.77	45.60	5.9	5,065	0.12%
2023/06/15	1	45.70	3	45.52	45.50	-2	5,010	-0.04%
2023/06/14	0	0.00	3	45.78	45.45	-3	4,990	-0.06%
2023/06/13	5	45.12	35	45.01	44.95	-30	4,966	-0.60%
2023/06/12	2	43.78	4	43.54	43.40	-2	4,893	-0.04%
2023/06/09	5	44.24	0	0.00	44.20	5	4,924	0.10%
2023/06/08	9	43.32	1	43.10	43.20	8	4,968	0.16%
2023/06/07	3	44.00	1	43.85	44.20	2	5,035	0.04%
2023/06/06	1	43.80	0	0.00	43.40	1	5,144	0.02%
2023/06/05	7	44.58	0	0.00	44.55	7	5,204	0.13%
2023/06/02	3	43.87	4	44.80	43.75	-1	5,230	-0.02%
2023/06/01	4.1	44.41	2	44.25	44.15	2.1	5,248	0.04%
2023/05/31	16	45.53	17	45.01	45.30	-1	5,333	-0.02%
2023/05/30	1	43.90	0	0.00	43.90	1	5,180	0.02%
2023/05/29	17	44.12	20	43.58	44.30	-3	5,156	-0.06%
2023/05/26	1	42.35	46	42.63	42.30	-45	5,175	-0.87%
2023/05/25	5	43.14	0	0.00	42.95	5	5,220	0.10%
2023/05/24	0	0.00	2	43.13	42.90	-2	5,232	-0.04%
2023/05/23	12	43.38	21	43.41	43.15	-9	5,274	-0.17%
2023/05/22	1	42.60	0	0.00	42.70	1	5,305	0.02%
2023/05/19	6	42.12	5	42.20	41.70	1	5,344	0.02%
2023/05/18	50	43.20	5	42.44	42.35	45	5,411	0.83%
2023/05/17	31	42.72	27	42.94	42.70	4	5,412	0.07%
2023/05/15	0	0.00	0	40.40	40.05	0	5,302	0.00%
2023/05/11	1	40.75	1	39.90	39.80	0	5,460	0.00%
2023/05/10	0	0.00	2	40.20	40.55	-2	5,578	-0.04%
2023/05/09	2	40.80	2	40.10	40.30	0	5,652	0.00%
2023/05/08	0	0.00	3	40.98	40.75	-3	5,775	-0.05%
2023/05/05	3	40.57	0	0.00	40.55	3	6,488	0.05%
2023/05/04	6	41.20	0	0.00	41.00	6	6,814	0.09%
2023/05/03	2	42.13	3	42.12	42.05	-1	6,917	-0.01%
2023/05/02	4	43.23	0	0.00	43.25	4	7,043	0.06%
2023/04/27	2	41.85	1	42.05	41.85	1	7,096	0.01%
2023/04/26	8	41.01	8	41.49	41.40	0	7,073	0.00%
2023/04/25	12	42.63	2	41.55	41.55	10	7,110	0.14%
2023/04/24	13	43.78	0	0.00	43.55	13	7,090	0.18%
2023/04/21	1	44.25	4	44.40	44.25	-3	7,131	-0.04%
2023/04/20	4	45.85	4	45.95	45.55	0	7,194	0.00%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/18	13.9	46.49	6	47.03	46.25	7.9	7,313	0.11%
2023/04/17	5	46.55	0	0.00	46.55	5	7,442	0.07%
2023/04/14	3	47.42	4	47.29	46.75	-1	7,485	-0.01%
2023/04/13	19	48.29	4	48.18	47.15	15	7,464	0.20%
2023/04/12	9	48.78	8	49.15	49.45	1	7,295	0.01%
2023/04/11	12	48.52	18	47.77	48.40	-6	7,151	-0.08%
2023/04/10	1	46.65	0	0.00	46.45	1	7,133	0.01%
2023/04/07	0.5	47.05	2	47.83	47.25	-1.5	7,124	-0.02%
2023/04/06	11	47.06	2	47.18	47.05	9	7,073	0.13%
2023/03/31	17	47.51	28	47.64	47.40	-11	7,123	-0.15%
2023/03/30	21	46.75	0	0.00	46.60	21	6,883	0.31%
2023/03/28	1	46.60	15	44.96	45.00	-14	6,792	-0.21%
2023/03/27	1	47.15	4	47.99	46.40	-3	6,758	-0.04%
2023/03/24	21	47.91	22	47.37	47.55	-1	6,749	-0.01%
2023/03/23	9	46.96	17	46.83	47.25	-8	6,585	-0.12%
2023/03/22	2	44.93	0	0.00	44.60	2	6,383	0.03%
2023/03/21	1	43.95	0	0.00	44.50	1	6,379	0.02%
2023/03/20	11	43.49	0	0.00	43.75	11	6,379	0.17%
2023/03/17	2	42.25	2	42.50	42.40	0	6,415	0.00%
2023/03/16	1	41.85	10	43.49	42.20	-9	6,449	-0.14%
2023/03/15	4	43.79	3	43.65	43.55	1	6,491	0.02%
2023/03/14	9	43.87	3	43.83	43.75	6	6,575	0.09%
2023/03/13	9	44.31	19	44.50	44.80	-10	6,666	-0.15%
2023/03/10	10	46.24	2	45.50	45.50	8	6,818	0.12%
2023/03/09	16	49.03	16	48.00	47.50	0	7,277	0.00%
2023/03/08	0	0.00	1	49.20	48.35	-1	7,514	-0.01%
2023/03/07	0	0.00	6	48.63	48.35	-6	7,530	-0.08%
2023/03/06	10.9	48.56	3	48.42	48.10	7.9	7,537	0.10%
2023/03/03	47	48.12	61	47.96	48.05	-14	7,607	-0.18%
2023/03/02	16	47.40	18.1	47.50	47.15	-2.1	7,653	-0.03%
2023/03/01	5	46.95	0	0.00	46.95	5	7,783	0.06%
2023/02/24	13	47.23	6	47.48	47.20	7	8,332	0.08%
2023/02/23	3	48.08	7	47.91	48.00	-4	8,294	-0.05%
2023/02/22	7	46.95	24	46.69	47.00	-17	8,496	-0.20%
2023/02/21	8	47.78	7	47.87	47.75	1	8,597	0.01%
2023/02/20	16	48.17	3	48.43	47.80	13	8,852	0.15%
2023/02/17	27	47.51	12	47.59	47.75	15	8,914	0.17%
2023/02/16	4	46.81	15	46.82	47.70	-11	8,979	-0.12%
2023/02/15	10	46.16	11	45.97	45.85	-1	9,173	-0.01%
2023/02/14	2	46.60	6	46.77	46.40	-4	9,329	-0.04%
2023/02/13	7	45.83	1	45.80	45.65	6	9,510	0.06%
2023/02/10	16	46.72	4	46.71	46.25	12	10,012	0.12%
2023/02/09	8	48.07	9	47.89	47.40	-1	10,143	-0.01%
2023/02/08	25	48.88	16	48.89	48.25	9	10,137	0.09%
2023/02/06	14	47.24	13	47.66	48.00	1	10,100	0.01%
2023/02/03	135	48.59	136	49.09	48.00	-1	10,088	-0.01%	大買/大賣/
2023/02/02	28	46.65	52	46.71	46.95	-24	9,773	-0.25%
2023/02/01	47	45.46	13	44.75	44.85	34	9,861	0.34%
2023/01/31	4	44.36	9	44.29	45.10	-5	10,004	-0.05%
2023/01/30	8	43.61	8	43.59	43.55	0	9,899	0.00%
2023/01/17	5	41.58	0	0.00	41.55	5	9,854	0.05%
2023/01/16	0	0.00	3	42.28	41.60	-3	9,901	-0.03%
2023/01/13	4	42.83	19	43.03	42.15	-15	9,912	-0.15%
2023/01/12	3	42.70	1	43.65	42.65	2	9,879	0.02%
2023/01/11	0	0.00	6	43.25	43.40	-6	9,875	-0.06%
2023/01/10	15	43.72	17	43.90	43.20	-2	9,870	-0.02%
2023/01/09	8	43.99	5	43.20	43.10	3	9,794	0.03%
2023/01/06	3	42.70	1	42.80	42.75	2	9,753	0.02%
2023/01/05	9	42.52	7.3	42.48	42.80	1.7	9,746	0.02%
2023/01/04	1	41.35	5.1	41.84	41.95	-4.1	9,646	-0.04%
2023/01/03	3	40.12	3	40.43	40.85	0	9,627	0.00%
2022/12/30	0	0.00	2	40.43	39.50	-2	9,640	-0.02%
2022/12/29	3	40.08	1	40.05	40.05	2	9,685	0.02%
2022/12/28	16	42.38	15	41.43	41.05	1	9,763	0.01%
2022/12/26	1.1	41.04	1	40.95	40.95	0	9,696	0.00%
2022/12/23	6	40.14	10	40.55	40.70	-4	9,735	-0.04%
2022/12/20	1	39.20	0	0.00	39.00	1	9,774	0.01%
2022/12/19	2	40.25	0	0.00	40.55	2	9,824	0.02%
2022/12/16	4.1	40.07	30	40.28	40.10	-25.9	9,835	-0.26%
2022/12/15	1	41.95	0	0.00	41.80	1	9,794	0.01%
2022/12/14	6	41.69	5	41.98	41.95	1	9,811	0.01%
2022/12/13	11.9	41.73	3	41.30	41.20	8.9	9,820	0.09%
2022/12/12	4	41.63	0	0.00	41.70	4	9,859	0.04%
2022/12/09	9	43.78	6	43.07	42.70	3	9,860	0.03%
2022/12/08	2	43.03	1	43.45	43.55	1	9,829	0.01%
2022/12/07	10	43.82	5	43.35	42.80	5	9,854	0.05%
2022/12/06	7	45.38	4	44.64	44.75	3	9,804	0.03%
2022/12/05	11	47.17	11	46.49	46.50	0	9,717	0.00%
2022/12/02	8	46.01	10.1	46.12	46.25	-2.1	9,591	-0.02%
2022/12/01	22	46.75	17	46.91	45.20	5	9,427	0.05%
2022/11/30	18	45.12	21	45.24	45.30	-3	8,980	-0.03%
2022/11/29	15	43.30	18	43.35	43.55	-3	8,727	-0.03%
2022/11/28	3	42.72	15	42.95	42.70	-12	8,702	-0.14%
2022/11/25	24	43.27	10	43.22	42.90	14	8,669	0.16%
2022/11/24	6	42.95	9	43.58	43.90	-3	8,568	-0.04%
2022/11/23	28	42.22	22	42.25	42.25	6	8,440	0.07%
2022/11/22	13.1	42.47	17.4	42.37	41.65	-4.3	8,306	-0.05%
2022/11/21	18	40.56	4	40.49	40.45	14	7,793	0.18%
2022/11/18	16	41.70	16	41.02	40.60	0	7,794	0.00%
2022/11/17	2	40.73	3.1	40.77	40.40	-1.1	7,570	-0.02%
2022/11/16	13.1	40.03	22	40.51	40.60	-8.9	7,472	-0.12%
2022/11/15	18	38.98	5	38.79	39.15	13	7,217	0.18%
2022/11/14	10	39.48	7	39.82	39.45	3	7,152	0.04%
2022/11/11	13	39.72	23	40.13	38.95	-10	7,086	-0.14%
2022/11/10	13	38.80	24	39.24	38.90	-11	6,848	-0.16%
2022/11/09	38	38.86	43	38.79	38.80	-5	6,755	-0.07%
2022/11/08	70	38.94	33	37.94	37.55	37	6,709	0.55%
2022/11/07	38	35.91	44	38.03	38.25	-6	6,292	-0.10%
2022/11/04	3	34.85	0	0.00	34.80	3	6,173	0.05%
2022/11/03	5	34.55	5	34.90	34.85	0	6,121	0.00%
2022/11/02	1	35.04	5	35.08	34.75	-4	6,078	-0.07%
2022/11/01	15	34.74	11	34.34	34.50	4	6,018	0.07%
2022/10/31	30	35.02	54	34.96	34.80	-24	5,902	-0.41%
2022/10/28	51	33.64	44	33.90	33.95	7	5,566	0.13%
2022/10/27	16	32.49	15	32.81	32.40	1	5,176	0.02%
2022/10/25	2	31.35	4.1	31.66	31.25	-2.1	4,968	-0.04%
2022/10/24	5	31.95	5	32.17	31.85	0	4,995	0.00%
2022/10/21	12	31.25	2	31.30	30.50	10	5,021	0.20%
2022/10/20	12	31.64	1	31.85	31.70	11	5,051	0.22%
2022/10/19	0	0.00	1	33.00	32.10	-1	5,119	-0.02%
2022/10/18	0	0.00	1	32.60	32.70	-1	5,154	-0.02%
2022/10/17	3	30.25	5	32.02	32.30	-2	5,289	-0.04%
2022/10/14	3	31.02	5	31.59	31.70	-2	5,412	-0.04%
2022/10/13	2	30.73	6	29.29	29.25	-4	5,512	-0.07%
2022/10/12	2	31.80	4	31.60	31.75	-2	5,457	-0.04%
2022/10/11	14	32.44	9	31.92	31.60	5	5,475	0.09%
2022/10/07	4	35.11	4	34.78	34.50	0	5,526	0.00%
2022/10/06	4	34.96	2	35.25	35.20	2	5,629	0.04%
2022/10/05	6	36.07	25	35.58	34.95	-19	5,636	-0.34%
2022/10/04	10	36.18	7	36.02	35.65	3	5,617	0.05%
2022/10/03	30	35.53	14	35.56	35.60	16	5,559	0.29%
2022/09/30	7	33.21	3	33.48	34.10	4	5,627	0.07%
2022/09/29	4	33.68	10	34.25	33.10	-6	5,738	-0.10%
2022/09/28	7	34.39	8	33.27	32.60	-1	5,819	-0.02%
2022/09/27	19	35.17	15	35.26	35.70	4	5,958	0.07%
2022/09/26	6	35.97	11	36.15	34.50	-5	6,078	-0.08%
2022/09/23	4	38.29	4	38.00	37.80	0	6,239	0.00%
2022/09/22	6	38.38	8	38.99	39.40	-2	6,308	-0.03%
2022/09/21	3	38.58	25	38.67	38.50	-22	6,365	-0.35%
2022/09/20	17	39.49	6	39.40	39.45	11	6,477	0.17%
2022/09/19	6	39.62	1	39.65	38.80	5	6,824	0.07%
2022/09/16	3	40.53	0	0.00	39.65	3	7,069	0.04%
2022/09/15	4	42.25	3	41.95	41.50	1	7,099	0.01%
2022/09/14	2	41.28	4	41.10	41.40	-2	7,206	-0.03%
2022/09/13	13	46.41	5	46.10	46.15	8	7,262	0.11%
2022/09/12	1	47.30	1	47.55	47.30	0	7,346	0.00%
2022/09/07	3	46.95	9	47.22	46.60	-6	7,553	-0.08%
2022/09/06	11	48.04	2	49.18	47.35	9	7,572	0.12%
2022/09/05	6	51.30	4	50.00	50.00	2	7,599	0.03%
2022/09/02	4	53.80	3	53.07	53.10	1	7,636	0.01%
2022/09/01	2	52.15	2	52.50	52.10	0	7,613	0.00%
2022/08/31	3	52.27	4	52.73	52.70	-1	7,630	-0.01%
2022/08/30	4	51.50	5	51.76	51.90	-1	7,728	-0.01%
2022/08/29	3	50.03	2	50.00	50.00	1	7,732	0.01%
2022/08/26	1	52.70	3	52.57	52.20	-2	7,805	-0.03%
2022/08/25	8	52.57	8	52.35	52.00	0	8,220	0.00%
2022/08/24	4	51.98	3	51.23	51.20	1	8,305	0.01%
2022/08/23	1	50.90	4	52.00	52.30	-3	8,552	-0.04%
2022/08/22	0	0.00	5	51.70	51.60	-5	8,669	-0.06%
2022/08/19	12	52.62	2	52.15	51.50	10	8,818	0.11%
2022/08/18	4	51.83	3	51.93	51.70	1	8,915	0.01%
2022/08/17	1	51.50	3	51.77	51.30	-2	9,106	-0.02%
2022/08/16	2	52.50	6	51.57	51.50	-4	9,326	-0.04%
2022/08/15	5	51.94	6	51.73	52.10	-1	9,447	-0.01%
2022/08/12	16	48.75	18	48.94	49.40	-2	9,588	-0.02%
2022/08/11	9	48.32	0	0.00	47.15	9	9,883	0.09%
2022/08/10	2	47.25	3	47.80	47.25	-1	10,563	-0.01%
2022/08/09	5	48.61	4	48.95	48.55	1	10,981	0.01%
2022/08/08	2	48.00	0	0.00	48.45	2	11,091	0.02%
2022/08/04	1	46.20	0	0.00	47.65	1	11,322	0.01%
2022/08/03	3	49.22	2	48.70	47.95	1	11,415	0.01%
2022/08/02	0	0.00	2	49.65	49.85	-2	11,556	-0.02%
2022/08/01	3	51.67	2	52.05	51.80	1	11,645	0.01%
2022/07/29	2	51.60	3	51.57	51.30	-1	11,832	-0.01%
2022/07/28	26	52.50	15	50.83	50.50	11	12,076	0.09%
2022/07/26	3	51.57	1	51.50	50.60	2	12,082	0.02%
2022/07/25	5	53.10	3	54.07	53.10	2	12,159	0.02%
2022/07/22	13	54.95	8	54.16	53.50	5	12,203	0.04%
2022/07/21	17	53.72	16	54.46	54.60	1	12,211	0.01%
2022/07/20	9	53.44	7	52.97	52.80	2	12,141	0.02%
2022/07/19	0	0.00	5	51.44	51.20	-5	12,121	-0.04%
2022/07/18	0	0.00	2	51.90	51.60	-2	12,265	-0.02%
2022/07/15	7	50.56	8	50.53	50.90	-1	12,369	-0.01%
2022/07/14	6	50.01	4	50.43	49.85	2	12,392	0.02%
2022/07/12	1	47.65	0	0.00	46.40	1	12,471	0.01%
2022/07/11	0	0.00	3	49.73	49.55	-3	12,595	-0.02%
2022/07/08	4	50.80	5	51.36	50.20	-1	12,660	-0.01%
2022/07/07	6	48.93	6	49.88	49.85	0	12,593	0.00%
2022/07/06	3	49.67	7.2	48.15	47.05	-4.2	12,540	-0.03%
2022/07/05	9	49.43	12	49.74	49.85	-3	12,587	-0.02%
2022/07/04	20	49.42	18	49.18	48.70	2	12,456	0.02%
2022/07/01	15	54.47	20	51.82	49.50	-5	12,473	-0.04%
2022/06/30	5	55.98	4	55.30	55.00	1	12,261	0.01%
2022/06/29	9.1	57.80	11	57.78	57.90	-1.9	12,205	-0.02%
2022/06/28	13	60.08	11	59.66	59.30	2	12,197	0.02%
2022/06/27	30	61.67	26	62.26	61.60	4	12,393	0.03%
2022/06/24	49	59.00	57	59.38	59.30	-8	12,246	-0.07%
2022/06/23	2	56.30	8	56.25	55.80	-6	12,032	-0.05%
2022/06/22	18	57.74	5	56.58	56.30	13	12,226	0.11%
2022/06/21	18	58.76	22	59.13	59.70	-4	12,337	-0.03%
2022/06/20	22	59.86	39	59.03	57.80	-17	12,706	-0.13%
2022/06/17	3.2	61.24	6	61.90	62.90	-2.8	12,700	-0.02%
2022/06/16	9	63.59	11	62.69	62.00	-2	12,794	-0.02%
2022/06/15	4	64.28	9	64.00	63.90	-5	12,834	-0.04%
2022/06/14	3	63.10	8	64.18	64.60	-5	13,111	-0.04%
2022/06/13	24	64.62	8	64.04	63.80	16	13,131	0.12%
2022/06/10	15	67.31	5	67.42	67.40	10	13,181	0.08%
2022/06/09	7	68.41	9	68.44	68.40	-2	13,263	-0.02%
2022/06/08	23	69.62	17	68.84	69.10	6	13,355	0.04%
2022/06/07	12	68.41	7	68.41	68.40	5	13,423	0.04%
2022/06/06	15	69.34	11	68.76	68.90	4	13,620	0.03%
2022/06/02	34	71.88	59	72.23	70.40	-25	13,962	-0.18%
2022/06/01	21	69.62	19	69.91	69.30	2	13,802	0.01%
2022/05/31	19	69.81	27	69.89	68.90	-8	14,118	-0.06%
2022/05/30	8	69.05	8	69.36	68.60	0	14,668	0.00%
2022/05/27	21	67.90	31	68.42	68.30	-10	14,961	-0.07%
2022/05/26	35	67.34	29	66.54	66.60	6	14,941	0.04%
2022/05/25	9	67.36	12	67.98	67.80	-3	15,077	-0.02%
2022/05/24	19	67.21	10	66.21	65.80	9	15,192	0.06%
2022/05/23	28	69.07	21	68.71	68.00	7	15,277	0.05%
2022/05/20	41	68.50	38	68.62	68.10	3	15,435	0.02%
2022/05/19	33	66.55	47	67.66	70.00	-14	15,942	-0.09%
2022/05/18	90	69.41	61.1	68.29	67.20	28.9	16,525	0.17%
2022/05/17	39	65.87	56	65.70	68.30	-17	16,955	-0.10%
2022/05/16	48	63.38	40	62.84	62.10	8	16,809	0.05%
2022/05/13	25	61.40	23	61.61	61.90	2	16,839	0.01%
2022/05/12	45	60.34	46	60.40	59.00	-1	16,891	-0.01%
2022/05/11	22	61.02	33	60.31	59.90	-11	17,012	-0.06%
2022/05/10	46	61.80	32	62.03	62.00	14	17,418	0.08%
2022/05/09	20	64.15	8	64.00	62.70	12	17,530	0.07%
2022/05/06	47	65.74	39	66.30	66.80	8	17,569	0.05%
2022/05/05	3.1	67.29	23	66.70	67.90	-19.9	17,534	-0.11%
2022/05/04	4.1	63.49	18	63.27	63.00	-13.9	17,352	-0.08%
2022/05/03	5	62.22	6	62.87	63.70	-1	17,458	-0.01%
2022/04/29	24.1	62.89	23	61.90	61.80	1.1	17,637	0.01%
2022/04/28	23	60.09	9	61.21	60.60	14	17,631	0.08%
2022/04/27	6	58.18	9	59.92	60.70	-3	17,644	-0.02%
2022/04/26	39	64.35	32	63.58	62.00	7	17,537	0.04%
2022/04/25	19	63.74	17	64.17	64.10	2	17,601	0.01%
2022/04/22	25.2	68.16	23	67.49	67.20	2.2	17,733	0.01%
2022/04/21	15	67.36	26	68.03	70.00	-11	17,835	-0.06%
2022/04/20	34	65.29	16.6	65.86	66.10	17.4	17,915	0.10%
2022/04/19	25	66.17	17	65.34	64.40	8	18,028	0.04%
2022/04/18	10	64.06	9	65.22	66.00	1	18,329	0.01%
2022/04/15	20	66.96	29	67.43	65.50	-9	18,381	-0.05%
2022/04/14	12	70.57	14	70.47	70.30	-2	18,490	-0.01%
2022/04/13	4	72.43	6	72.30	72.00	-2	18,664	-0.01%
2022/04/12	3	70.17	3	70.53	71.10	0	18,955	0.00%
2022/04/11	25	72.26	31	72.46	70.60	-6	19,130	-0.03%
2022/04/08	25	74.95	3	75.60	74.90	22	19,137	0.11%
2022/04/07	8	75.98	7	77.40	74.60	1	19,217	0.01%
2022/04/06	9	79.76	0	0.00	79.50	9	19,293	0.05%
2022/04/01	1	80.30	0	0.00	81.00	1	19,567	0.01%
2022/03/31	1	83.50	3	82.37	80.50	-2	19,790	-0.01%
2022/03/30	20	84.51	21	84.48	83.00	-1	20,213	0.00%
2022/03/29	20	83.85	25	83.75	83.50	-5	20,437	-0.02%
2022/03/28	17	80.55	11	80.00	81.60	6	21,423	0.03%
2022/03/25	44	83.81	54	82.46	80.90	-10	22,329	-0.04%
2022/03/24	14	83.44	25	83.03	84.00	-11	23,498	-0.05%
2022/03/23	25.5	83.11	24	83.88	83.00	1.5	24,950	0.01%
2022/03/22	7.5	79.53	7	79.32	80.30	0.5	26,654	0.00%
2022/03/21	7	79.90	6	79.62	79.40	1	28,217	0.00%
2022/03/18	38	78.71	34	78.63	78.90	4	28,579	0.01%
2022/03/17	18	78.23	28.3	78.44	78.80	-10.3	28,921	-0.04%
2022/03/16	5	74.80	0.5	73.70	73.70	4.5	29,336	0.02%
2022/03/15	6	75.07	12.2	73.88	73.40	-6.2	31,129	-0.02%
2022/03/14	6	77.90	3	77.33	77.70	3	31,368	0.01%
2022/03/11	16	78.27	17	77.82	77.60	-1	31,698	0.00%
2022/03/10	19	78.76	19	79.41	78.60	0	31,936	0.00%
2022/03/09	21	76.37	18	76.61	76.50	3	32,439	0.01%
2022/03/08	50	76.89	26	75.60	74.00	24	32,770	0.07%
2022/03/07	18	80.33	11	80.24	79.40	7	32,888	0.02%
2022/03/04	21	86.83	29	86.35	85.10	-8	33,745	-0.02%
2022/03/03	76	87.46	81	87.39	85.90	-5	33,963	-0.01%
2022/03/02	16	83.16	21	84.64	85.40	-5	33,910	-0.01%
2022/03/01	11	81.10	21	81.07	82.20	-10	34,540	-0.03%
2022/02/25	21	79.47	19	80.58	78.80	2	35,296	0.01%
2022/02/24	34	80.08	13	78.41	77.60	21	35,937	0.06%
2022/02/23	27	82.77	23	82.83	83.10	4	35,821	0.01%
2022/02/22	22	83.00	36	81.83	80.80	-14	35,758	-0.04%
2022/02/21	62.5	88.54	51	88.01	85.00	11.5	35,579	0.03%
2022/02/18	37	85.69	66	86.60	87.90	-29	34,946	-0.08%
2022/02/17	41	84.17	36.5	84.23	84.40	4.5	34,383	0.01%
2022/02/16	27	77.97	36.4	80.54	81.90	-9.4	33,448	-0.03%
2022/02/15	19.1	76.04	9	76.28	74.50	10	33,416	0.03%
2022/02/14	26	77.33	11	78.20	76.50	15	33,624	0.04%
2022/02/11	22.1	80.77	31.1	81.06	80.80	-9	33,718	-0.03%
2022/02/10	23	80.80	28.6	80.94	81.60	-5.6	33,827	-0.02%
2022/02/09	30	76.73	27	77.64	77.80	3	33,619	0.01%
2022/02/08	9	74.03	6.1	74.20	76.00	2.9	33,705	0.01%
2022/02/07	11.1	71.34	10.1	72.44	73.00	1	36,036	0.00%
2022/01/26	15	71.07	17	71.35	70.80	-2	38,056	-0.01%
2022/01/25	16.5	72.74	21	72.01	70.70	-4.5	39,434	-0.01%
2022/01/24	16	73.15	27.1	71.50	73.90	-11.1	39,393	-0.03%
2022/01/21	21	76.40	28	75.58	74.30	-7	40,412	-0.02%
2022/01/20	22	78.77	12	78.78	78.10	10	41,216	0.02%
2022/01/19	3	77.07	7	77.51	78.80	-4	42,442	-0.01%
2022/01/18	40	79.66	11	80.06	78.50	29	44,432	0.07%
2022/01/17	19	78.44	26	78.58	79.50	-7	45,506	-0.02%
2022/01/14	7	75.27	19.1	75.61	76.90	-12.1	46,498	-0.03%
2022/01/13	18	77.12	9	76.93	76.70	9	48,107	0.02%
2022/01/12	14	78.63	45.1	78.57	78.30	-31	48,652	-0.06%
2022/01/11	24	77.76	22	78.39	77.50	2	48,746	0.00%
2022/01/10	33	81.64	81	80.17	81.30	-48	48,443	-0.10%
2022/01/07	21	82.61	34	81.79	81.30	-13	48,328	-0.03%
2022/01/06	15	84.50	25	84.98	86.00	-10	48,177	-0.02%
2022/01/05	19.3	84.78	14.5	85.27	84.40	4.8	48,157	0.01%
2022/01/04	31	90.69	6	89.87	88.10	25	48,013	0.05%
2022/01/03	10	90.60	10.1	91.48	91.90	-0.1	48,235	0.00%
2021/12/30	18	90.77	7	90.61	90.40	11	48,191	0.02%
2021/12/29	15.4	90.63	9	90.72	91.50	6.4	48,315	0.01%
2021/12/28	19.1	91.67	17	91.09	90.60	2.1	48,344	0.00%
2021/12/27	51.8	92.86	26	92.51	92.10	25.8	48,372	0.05%
2021/12/24	69	93.32	47	93.45	92.40	22	48,445	0.05%
2021/12/23	61.4	93.39	47	93.59	93.20	14.4	48,136	0.03%
2021/12/22	164	95.84	111.2	94.48	93.20	52.8	47,821	0.11%	大買/大賣/
2021/12/21	62.1	94.75	64.1	95.25	94.50	-2	46,950	0.00%
2021/12/20	100.1	95.00	84.5	94.19	92.20	15.6	46,584	0.03%
2021/12/17	96.1	95.07	128	94.71	91.90	-31.9	45,674	-0.07%	大賣/
2021/12/16	132	95.04	212.5	96.99	99.90	-80.5	44,484	-0.18%	大買/大賣/
2021/12/15	171	88.10	108	88.67	90.90	63	42,683	0.15%	大買/大賣/
2021/12/14	72	82.92	102	82.89	83.30	-30	41,401	-0.07%	大賣/
2021/12/13	69	84.13	56.5	83.45	82.20	12.5	41,340	0.03%
2021/12/10	91	87.84	182.3	87.48	85.10	-91.3	40,959	-0.22%	大賣/
2021/12/09	123	87.96	128	89.24	87.90	-5	40,319	-0.01%	大買/大賣/
2021/12/08	90.1	86.66	74	85.43	84.50	16.1	38,530	0.04%
2021/12/07	37.2	86.39	36.5	87.23	85.00	0.7	38,521	0.00%
2021/12/06	96	86.59	83	86.17	86.30	13	38,274	0.03%
2021/12/03	104	87.29	104	87.34	87.60	0	38,237	0.00%	大買/大賣/
2021/12/02	93	88.71	159	88.36	84.20	-66	38,006	-0.17%	大賣/
2021/12/01	116	87.63	95	88.23	90.00	21	37,940	0.06%	大買/
2021/11/30	355	88.41	290	89.75	87.30	65	38,752	0.17%	大買/大賣/
2021/11/29	129	83.04	120.1	83.90	85.50	9	39,393	0.02%	大買/大賣/
2021/11/26	136	84.13	141	84.21	83.60	-5	39,293	-0.01%	大買/大賣/
2021/11/25	117	90.25	182	90.92	86.60	-65	38,770	-0.17%	大買/大賣/
2021/11/24	91	88.61	86	89.42	87.50	5	37,925	0.01%
2021/11/23	132.1	92.47	30	93.02	90.90	102.1	37,256	0.27%	大買/鉅額交易
2021/11/22	10	99.80	6	100.60	101.00	4	36,538	0.01%
2021/11/19	7	96.04	21	96.45	97.80	-14	36,553	-0.04%
2021/11/18	5	94.50	3	90.70	91.50	2	36,690	0.01%
2021/11/17	28	89.63	6.6	90.17	90.10	21.5	36,818	0.06%
2021/11/16	4	88.30	33	88.62	90.00	-29	36,964	-0.08%
2021/11/15	24.4	81.57	11.3	81.89	82.00	13.1	37,188	0.04%
2021/11/12	6.5	80.85	26	79.59	81.50	-19.5	37,436	-0.05%
2021/11/11	22	77.89	4	76.00	76.20	18	37,598	0.05%
2021/11/10	8	81.91	15	82.98	82.50	-7	37,702	-0.02%
2021/11/09	27	81.92	36	80.16	80.50	-9	37,964	-0.02%
2021/11/08	9	77.91	20.2	79.99	82.50	-11.2	37,930	-0.03%
2021/11/05	18.1	73.20	5.1	73.43	75.80	13.1	38,188	0.03%
2021/11/04	171.1	78.31	119	77.99	75.00	52.1	38,440	0.14%	大買/大賣/
2021/11/03	180	72.36	139.2	73.77	77.80	40.8	36,561	0.11%	大買/大賣/
2021/11/02	23	70.05	39	70.43	71.80	-16	34,760	-0.05%
2021/11/01	1	65.30	15.5	65.30	65.30	-14.5	33,725	-0.04%
2021/10/29	40	57.70	58	58.83	59.40	-18	34,515	-0.05%
2021/10/28	76	54.76	106	55.01	54.00	-30	33,702	-0.09%	大賣/
2021/10/27	121.2	54.67	97	54.66	54.80	24.2	33,550	0.07%	大買/
2021/10/26	188	54.03	236.1	54.46	53.30	-48.1	33,331	-0.14%	大買/大賣/
2021/10/25	91	51.79	125	52.45	51.90	-34	32,523	-0.10%	大賣/
2021/10/22	103	50.06	52	50.16	49.25	51	32,386	0.16%	大買/
2021/10/21	163	49.70	136	50.15	50.10	27	31,665	0.09%	大買/大賣/
2021/10/20	38	46.77	68	46.59	47.80	-30	30,731	-0.10%
2021/10/19	17	43.83	28	44.16	43.70	-11	31,667	-0.03%
2021/10/18	33	42.23	38	42.29	42.35	-5	32,925	-0.02%
2021/10/15	30	42.15	3	41.85	41.70	27	33,757	0.08%
2021/10/14	3	40.40	3	41.70	40.90	0	34,392	0.00%
2021/10/13	48	43.38	43	42.36	41.25	5	34,686	0.01%
2021/10/12	16	44.25	6	44.22	44.35	10	35,497	0.03%
2021/10/08	14	44.50	30	44.41	44.00	-16	37,557	-0.04%
2021/10/07	2	41.35	2	42.15	41.90	0	37,643	0.00%
2021/10/06	8	40.91	7	41.17	40.10	1	37,892	0.00%
2021/10/05	55	40.08	17	39.88	41.40	38	38,082	0.10%
2021/10/04	6	39.90	59.4	42.54	39.00	-53.4	38,070	-0.14%
2021/10/01	43	43.75	29	42.81	42.50	14	38,249	0.04%
2021/09/30	4	44.10	15	44.05	45.55	-11	38,951	-0.03%
2021/09/29	10	44.54	49	44.67	43.90	-39	40,389	-0.10%
2021/09/28	28	46.72	32	47.31	45.95	-4	40,608	-0.01%
2021/09/27	76	47.80	34	47.64	47.50	42	40,485	0.10%
2021/09/24	21	46.60	25	46.89	47.40	-4	40,029	-0.01%
2021/09/23	35	46.40	21	46.58	45.30	14	39,699	0.04%
2021/09/22	22	44.78	36	45.12	45.00	-14	39,650	-0.04%
2021/09/17	14	44.26	13	44.25	44.60	1	39,727	0.00%
2021/09/16	69	43.97	49	43.91	43.70	20	39,486	0.05%
2021/09/15	6	41.97	3	41.80	41.65	3	39,011	0.01%
2021/09/14	7	43.72	31	43.32	43.00	-24	39,015	-0.06%
2021/09/13	12	43.45	8	43.68	43.75	4	38,950	0.01%
2021/09/10	22	44.21	49	44.58	44.40	-27	38,865	-0.07%
2021/09/09	6	43.06	2	43.13	43.05	4	38,532	0.01%
2021/09/08	21	42.47	12	42.47	42.65	9	38,393	0.02%
2021/09/07	45	41.95	80	41.95	41.95	-35	38,114	-0.09%
2021/09/06	56	45.79	42	46.00	44.65	14	37,693	0.04%
2021/09/03	118	46.63	72	47.12	47.75	46	37,222	0.12%	大買/
2021/09/02	128	47.06	96	46.49	44.40	32	35,997	0.09%	大買/
2021/09/01	29	42.68	42	44.10	46.00	-13	34,383	-0.04%
2021/08/31	3	41.85	0	0.00	41.85	3	33,858	0.01%
2021/08/30	8	40.64	15	40.89	41.00	-7	33,717	-0.02%
2021/08/27	5	39.67	11	39.69	39.30	-6	33,513	-0.02%
2021/08/26	4	41.91	0.5	40.65	40.65	3.5	33,343	0.01%
2021/08/25	13	41.94	22	41.90	41.75	-9	33,178	-0.03%
2021/08/24	6	41.30	5	43.36	41.10	1	33,030	0.00%
2021/08/23	10	41.95	1	42.50	41.90	9	32,748	0.03%
2021/08/20	3	40.07	15	40.94	41.25	-12	32,606	-0.04%
2021/08/19	27	41.98	40	41.25	39.70	-13	32,280	-0.04%
2021/08/18	10	40.26	8	40.66	41.45	2	31,676	0.01%
2021/08/17	10	38.82	10	38.15	37.70	0	31,272	0.00%
2021/08/16	12	39.68	16	39.71	40.85	-4	30,935	-0.01%
2021/08/13	26	41.26	16	42.04	40.15	10	30,465	0.03%
2021/08/12	13	44.20	8.6	44.41	44.60	4.4	29,937	0.01%
2021/08/11	10	45.26	10.1	44.24	43.70	-0.1	29,652	0.00%
2021/08/10	39.1	48.21	26	47.69	47.00	13.1	29,092	0.05%
2021/08/09	29	48.10	9	48.29	46.75	20	28,531	0.07%
2021/08/06	16	51.86	15.4	51.07	50.30	0.6	27,954	0.00%
2021/08/05	25	52.28	28	51.88	51.60	-3	27,647	-0.01%
2021/08/04	64	51.89	96.6	52.20	52.10	-32.6	27,390	-0.12%
2021/08/03	115	51.35	74	50.15	50.00	41	26,617	0.15%	大買/
2021/08/02	69	50.64	51.3	51.08	51.20	17.7	26,334	0.07%
2021/07/30	56	49.30	71	49.54	49.30	-15	25,659	-0.06%
2021/07/29	88	49.36	94	49.22	48.35	-6	24,635	-0.02%
2021/07/28	54	49.24	27	49.96	48.35	27	23,531	0.11%
2021/07/27	34	52.07	54	53.08	53.70	-20	22,725	-0.09%
2021/07/26	57	48.29	63	48.23	48.90	-6	22,499	-0.03%
2021/07/23	93	47.05	60.3	47.21	45.50	32.7	21,927	0.15%
2021/07/22	49.6	43.66	52.1	44.67	45.85	-2.5	20,763	-0.01%
2021/07/21	23	41.07	60.2	40.98	41.70	-37.2	19,908	-0.19%
2021/07/20	23	38.82	22	38.93	37.95	1	19,913	0.01%
2021/07/19	29	38.75	19	38.58	37.65	10	19,397	0.05%
2021/07/16	52.2	38.64	55	38.98	38.20	-2.9	19,134	-0.01%
2021/07/15	217	37.85	251	37.18	38.10	-34	18,300	-0.19%	大買/大賣/
2021/07/14	43	34.26	59.3	34.41	35.75	-16.3	16,131	-0.10%
2021/07/13	50	34.21	42	33.88	32.50	8	15,611	0.05%
2021/07/12	11	34.66	11	34.61	33.40	0	15,289	0.00%
2021/07/09	1	33.65	1	34.10	34.00	0	14,899	0.00%
2021/07/08	55	34.77	31	34.96	34.00	24	14,827	0.16%
2021/07/07	41	34.66	72.6	34.25	35.10	-31.6	14,547	-0.22%
2021/07/06	79	34.03	68.3	34.66	34.70	10.7	13,853	0.08%
2021/07/05	8	30.17	36	31.60	31.90	-28	12,818	-0.22%
2021/07/02	9	28.43	13	28.67	29.00	-4	12,647	-0.03%
2021/07/01	26	28.94	26	28.72	28.30	0	12,890	0.00%
2021/06/30	20	28.63	7	28.38	28.90	13	12,945	0.10%
2021/06/29	25	29.13	36	28.35	28.60	-11	13,017	-0.08%
2021/06/28	13	27.87	26	28.17	29.25	-13	12,711	-0.10%
2021/06/25	6	26.76	8	26.45	26.60	-2	12,251	-0.02%
2021/06/24	15	25.64	1	25.70	25.65	14	12,114	0.12%
2021/06/23	54	26.57	50	26.37	25.95	4	12,149	0.03%
2021/06/22	5	25.51	3	25.33	25.10	2	12,156	0.02%
2021/06/21	1	25.60	1	25.80	25.70	0	12,131	0.00%
2021/06/18	4	27.10	10	27.26	26.80	-6	12,212	-0.05%
2021/06/17	7	27.01	7	26.91	27.00	0	12,184	0.00%
2021/06/16	0	26.39	0	0.00	26.00	0	12,135	0.00%
2021/06/15	5	26.69	0	0.00	26.85	5	12,105	0.04%
2021/06/11	0	0.00	4	26.50	26.45	-4	12,121	-0.03%
2021/06/10	3	26.58	7	26.84	26.25	-4	12,153	-0.03%
2021/06/09	10	26.77	14	26.69	26.95	-4	12,165	-0.03%
2021/06/08	1	26.45	1	26.00	26.40	0	11,988	0.00%
2021/06/07	10	25.83	15	26.60	25.85	-5	11,947	-0.04%
2021/06/03	1	26.40	1	25.95	25.95	0	11,841	0.00%
2021/06/02	3	25.83	0	0.00	25.55	3	11,831	0.03%
2021/06/01	0.1	26.25	1	26.30	26.20	-0.9	11,793	-0.01%
2021/05/31	16	25.74	13	25.89	26.50	3	11,751	0.03%
2021/05/28	7	25.62	13	25.52	25.55	-6	11,981	-0.05%
2021/05/27	5	24.10	0	0.00	24.30	5	11,942	0.04%
2021/05/26	11	23.54	2	23.73	23.75	9	11,945	0.08%
2021/05/25	5	24.05	7	24.10	23.60	-2	11,982	-0.02%
2021/05/24	4	22.40	8	22.93	23.25	-4	12,050	-0.03%
2021/05/21	0	0.00	11	21.70	21.95	-11	11,999	-0.09%
2021/05/20	2	21.85	14	21.85	21.35	-12	12,096	-0.10%
2021/05/19	3	22.22	11	22.41	22.10	-8	12,097	-0.07%
2021/05/18	1	21.25	3	21.45	21.80	-2	12,151	-0.02%
2021/05/17	2	20.30	2	20.58	19.90	0	12,151	0.00%
2021/05/14	5	23.24	1	23.70	22.10	4	12,055	0.03%
2021/05/13	3	22.78	1	23.10	22.50	2	11,986	0.02%
2021/05/12	10	23.29	1	23.30	22.75	9	11,919	0.08%
2021/05/11	12	25.35	0	0.00	25.25	12	11,737	0.10%
2021/05/10	4	28.11	6	28.55	27.80	-2	11,608	-0.02%
2021/05/07	0	0.00	5	27.30	27.20	-5	11,453	-0.04%
2021/05/06	5	25.60	3	25.37	25.60	2	11,383	0.02%
2021/05/05	5	25.42	7	26.16	25.00	-2	11,293	-0.02%
2021/05/04	12	28.48	24	27.91	26.20	-12	11,135	-0.11%
2021/05/03	42	30.10	45.5	29.54	28.85	-3.5	10,869	-0.03%
2021/04/29	26	30.87	45.2	30.95	30.60	-19.2	10,593	-0.18%
2021/04/28	66	32.37	48	32.10	31.80	18	10,243	0.18%
2021/04/27	39	30.44	20	30.71	30.55	19	9,693	0.20%
2021/04/26	35	29.16	52	29.32	29.75	-17	8,976	-0.19%
2021/04/23	17	26.57	28	26.62	27.05	-11	8,051	-0.14%
2021/04/22	5	25.75	7	27.21	25.20	-2	7,897	-0.03%
2021/04/21	18	26.27	30	26.86	26.75	-12	7,743	-0.16%
2021/04/20	7	25.71	13.9	25.83	25.65	-6.9	7,542	-0.09%
2021/04/19	3	24.70	7	24.82	24.90	-4	7,507	-0.05%
2021/04/16	13	25.15	2	25.30	24.90	11	7,506	0.15%
2021/04/15	3	24.95	1	24.80	25.20	2	7,505	0.03%
2021/04/14	6	25.14	2	25.30	24.65	4	7,507	0.05%
2021/04/13	11	27.20	19.7	27.35	25.65	-8.7	7,429	-0.12%
2021/04/12	24	28.60	23	28.43	27.60	1	7,244	0.01%
2021/04/09	21	27.85	14	27.55	27.35	7	7,006	0.10%
2021/04/08	13	26.28	12	26.45	26.10	1	6,539	0.02%
2021/04/07	18	25.66	11	25.51	26.90	7	6,411	0.11%
2021/04/06	5	24.55	2.5	24.96	24.55	2.5	6,453	0.04%
2021/04/01	14	23.95	16	23.94	24.40	-2	6,650	-0.03%
2021/03/31	11	23.36	5	23.41	23.05	6	6,498	0.09%
2021/03/30	5	22.75	3	22.77	22.70	2	6,570	0.03%
2021/03/29	1	22.35	1	22.50	22.40	0	6,634	0.00%
2021/03/26	19	22.46	0	22.60	22.40	19	6,809	0.28%
2021/03/25	10.3	22.77	0	0.00	22.75	10.3	6,999	0.15%
2021/03/24	4	23.59	6	23.68	23.30	-2	7,068	-0.03%
2021/03/23	13	24.08	19	23.91	23.70	-6	7,298	-0.08%
2021/03/22	7	23.76	10	23.98	23.80	-3	7,206	-0.04%
2021/03/18	2	23.78	2	23.90	23.60	0	7,317	0.00%
2021/03/17	11	24.37	6	23.72	23.60	5	7,592	0.07%
2021/03/16	8	23.64	3	23.57	23.60	5	7,732	0.06%
2021/03/15	12	23.68	14	23.32	24.20	-2	7,843	-0.03%
2021/03/12	2	22.43	0	0.00	22.35	2	8,293	0.02%
2021/03/11	5.2	22.50	8	22.29	22.50	-2.8	8,751	-0.03%
2021/03/10	2	22.25	0	0.00	22.00	2	8,925	0.02%
2021/03/09	0	22.00	0	0.00	22.05	0	9,104	0.00%
2021/03/08	9	22.45	5	23.34	22.00	4	9,446	0.04%
2021/03/05	5	22.57	10	22.40	22.50	-5	9,853	-0.05%
2021/03/04	10	23.25	3	22.90	22.80	7	10,065	0.07%
2021/03/03	4	24.06	3	23.43	23.15	1	10,324	0.01%
2021/03/02	0	0.00	6	25.30	25.30	-6	10,218	-0.06%
2021/02/26	0	0.00	5	23.08	23.00	-5	10,230	-0.05%
2021/02/25	0	0.00	1	23.95	23.55	-1	10,884	-0.01%
2021/02/24	7	24.19	2	24.15	24.25	5	10,966	0.05%
2021/02/23	1	23.30	12.5	23.48	23.40	-11.5	10,839	-0.11%
2021/02/22	1	24.00	3	23.78	23.90	-2	10,788	-0.02%
2021/02/19	2	23.05	4	22.95	23.10	-2	10,673	-0.02%
2021/02/18	21	22.93	14	22.63	22.85	7	10,663	0.07%
2021/02/17	14	22.35	1	22.00	22.45	13	10,550	0.12%
2021/02/03	0	0.00	3	21.22	21.05	-3	10,451	-0.03%
2021/02/02	5	20.95	1	20.60	20.60	4	10,454	0.04%
2021/02/01	2	20.00	1	20.40	20.05	1	10,433	0.01%
2021/01/29	3	20.77	0	0.00	20.60	3	10,480	0.03%
2021/01/28	9	22.04	6	21.71	21.40	3	10,481	0.03%
2021/01/27	0	0.00	1	21.85	21.85	-1	10,410	-0.01%
2021/01/25	1	21.45	0	0.00	21.50	1	10,372	0.01%
2021/01/22	0	0.00	3	21.20	21.25	-3	10,346	-0.03%
2021/01/21	3	20.77	1	20.85	20.85	2	10,308	0.02%
2021/01/20	3	21.43	20	21.63	21.00	-17	10,282	-0.17%
2021/01/19	10	22.50	4	22.43	22.00	6	10,310	0.06%
2021/01/18	2	21.18	2	21.28	21.50	0	10,283	0.00%
2021/01/15	5	22.24	3	22.20	21.90	2	10,273	0.02%
2021/01/14	1	23.10	1	23.25	23.25	0	10,208	0.00%
2021/01/13	1	22.00	2.3	22.52	22.65	-1.3	10,221	-0.01%
2021/01/12	7	22.04	110	23.01	21.75	-103	10,497	-0.98%	大賣/鉅額交易
2021/01/11	100	22.80	20	22.37	22.80	80	10,476	0.76%
2021/01/08	25	22.95	6	22.55	22.50	19	10,420	0.18%
2021/01/07	2	23.18	2	23.28	23.00	0	10,327	0.00%
2021/01/06	5	23.09	19	22.78	22.75	-14	10,263	-0.14%
2021/01/05	2	23.70	7	23.65	23.70	-5	10,140	-0.05%
2021/01/04	5	24.29	12	24.14	24.00	-7	10,074	-0.07%
2020/12/31	8	24.81	3	24.93	24.40	5	9,957	0.05%
2020/12/30	3	25.35	20	25.26	25.10	-17	9,864	-0.17%
2020/12/29	13	26.92	19	25.04	25.00	-6	9,700	-0.06%
2020/12/28	111	25.98	92.2	26.17	27.10	18.8	9,191	0.20%	大買/
2020/12/25	15	25.13	6	24.63	24.65	9	8,791	0.10%
2020/12/24	18	25.02	8.2	24.92	24.60	9.8	8,713	0.11%
2020/12/23	15	24.20	32	24.09	24.35	-17	8,513	-0.20%
2020/12/22	19	25.16	12	25.10	23.55	7	8,524	0.08%
2020/12/21	13	24.95	14	25.00	24.55	-1	8,407	-0.01%
2020/12/18	4	24.54	6	24.44	24.25	-2	8,315	-0.02%
2020/12/17	12	24.29	14	24.12	23.60	-2	8,165	-0.02%
2020/12/15	2	22.75	7	23.16	22.75	-5	7,936	-0.06%
2020/12/14	5	24.05	0.1	23.85	23.85	4.9	7,872	0.06%
2020/12/11	8	24.13	31	24.67	24.30	-23	7,860	-0.29%
2020/12/10	31	23.99	6	23.43	23.50	25	7,593	0.33%
2020/12/09	6	24.70	2	24.85	24.65	4	7,409	0.05%
2020/12/08	16	25.24	19	25.20	25.30	-3	7,259	-0.04%
2020/12/07	13	23.72	158.5	24.16	24.50	-145.5	6,682	-2.18%	大賣/鉅額交易
2020/12/04	141	21.88	17.3	21.57	22.30	123.7	6,248	1.98%	大買/鉅額交易
2020/12/02	14.5	21.34	27	21.49	21.45	-12.5	6,069	-0.21%
2020/12/01	46	20.98	62	21.14	21.40	-16	6,135	-0.26%
2020/11/30	11	20.31	29	20.20	20.20	-18	5,683	-0.32%
2020/11/27	32	19.96	13	19.96	19.95	19	5,517	0.34%
2020/11/26	46.1	18.93	8	19.08	19.10	38.1	5,195	0.73%
2020/11/25	2	18.55	1	18.15	18.15	1	4,977	0.02%
2020/11/24	37	19.21	13	18.61	18.45	24	4,843	0.50%
2020/11/23	2	18.55	19.5	18.38	19.00	-17.5	4,156	-0.42%
2020/11/20	28	17.49	0	17.10	17.30	28	3,988	0.70%
2020/11/19	5	16.60	10	16.52	16.55	-5	3,931	-0.13%
2020/11/16	0	0.00	0	16.60	16.60	0	4,140	0.00%
2020/11/12	0	0.00	1	16.50	16.50	-1	4,158	-0.02%
2020/11/11	1	16.65	0	0.00	16.65	1	4,168	0.02%
2020/11/09	0	0.00	1	17.40	17.45	-1	4,150	-0.02%
2020/11/06	1	17.55	5	17.25	17.60	-4	4,154	-0.10%
2020/11/05	10	17.43	0	0.00	17.05	10	4,090	0.24%
2020/11/04	0	0.00	11	16.98	17.25	-11	4,071	-0.27%
2020/11/03	1	16.65	0	0.00	16.65	1	4,075	0.02%
2020/10/30	0	0.00	0	17.15	16.70	0	4,179	0.00%
2020/10/27	9	17.87	0.1	17.95	17.70	8.9	4,427	0.20%
2020/10/26	0	0.00	1	18.65	18.95	-1	4,387	-0.02%
2020/10/22	1	18.35	4	18.86	18.35	-3	4,398	-0.07%
2020/10/21	0	0.00	1	19.40	19.00	-1	4,391	-0.02%
2020/10/20	23.1	20.03	16	20.08	19.85	7.1	4,334	0.16%
2020/10/19	0	0.00	8	18.10	19.05	-8	4,077	-0.20%
2020/10/16	0	0.00	1	17.70	17.35	-1	4,197	-0.02%
2020/10/15	0	0.00	1	17.65	17.55	-1	4,225	-0.02%
2020/10/14	5	17.48	0	0.00	17.65	5	4,353	0.11%
2020/10/08	0	0.00	1	17.30	17.20	-1	4,954	-0.02%
2020/10/07	19	17.81	10	18.30	17.50	9	5,256	0.17%
2020/10/06	2	17.10	0	0.00	17.30	2	5,375	0.04%
2020/10/05	29	16.61	33.5	16.80	16.65	-4.5	5,479	-0.08%
2020/09/30	12	16.36	3	16.52	16.45	9	5,467	0.16%
2020/09/29	6	17.01	32	15.91	15.55	-26	5,449	-0.48%
2020/09/28	1	17.05	1.5	17.22	17.05	-0.5	5,473	-0.01%
2020/09/16	9	9.46	20	9.51	9.41	-11	5,542	-0.20%
2020/09/15	8	9.72	13	9.80	9.69	-5	5,444	-0.09%
2020/09/14	187	9.70	185	10.01	10.15	2	5,374	0.04%	大買/大賣/
2020/09/11	1	9.50	1	9.52	9.50	0	5,211	0.00%
2020/09/10	3	9.80	0	0.00	9.80	3	5,174	0.06%
2020/09/08	1	9.98	29	10.10	9.98	-28	5,201	-0.54%
2020/09/07	2	10.55	0	0.00	10.05	2	5,180	0.04%
2020/09/04	1	9.99	0	0.00	10.25	1	5,126	0.02%
2020/09/03	10	10.40	0	0.00	10.25	10	5,135	0.19%
2020/09/02	14	10.49	2	10.20	10.15	12	5,144	0.23%
2020/09/01	2	10.20	0	0.00	10.05	2	5,150	0.04%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	3	10.35	2	10.25	10.30	1	5,215	0.02%
2020/08/27	2	10.70	5	10.70	10.25	-3	5,453	-0.06%
2020/08/26	4	11.18	0	0.00	10.60	4	5,289	0.08%
2020/08/20	0	0.00	5	9.73	9.22	-5	4,736	-0.11%
2020/08/12	1	9.84	0	0.00	10.10	1	4,617	0.02%
2020/08/11	8	10.33	0	0.00	10.40	8	4,521	0.18%
2020/08/05	1	9.85	0	0.00	9.85	1	4,378	0.02%
2020/08/03	0	0.00	20	9.87	9.77	-20	4,362	-0.46%
2020/07/30	0	0.00	22	10.02	9.99	-22	4,345	-0.51%
2020/07/28	10	10.25	0	0.00	9.51	10	4,339	0.23%
2020/07/27	10	10.80	11	10.11	10.10	-1	4,318	-0.02%
2020/07/24	7	10.64	0	0.00	10.45	7	4,274	0.16%
2020/07/23	24	11.26	34	11.73	11.05	-10	4,198	-0.24%
2020/07/22	29	10.85	0	0.00	11.00	29	4,048	0.72%
2020/07/21	0	0.00	4	10.35	10.60	-4	3,991	-0.10%
2020/07/20	4	10.00	5	9.68	10.10	-1	3,962	-0.03%
2020/07/17	0	0.00	3	10.15	9.95	-3	3,936	-0.08%
2020/07/15	9	10.20	0	0.00	10.25	9	3,905	0.23%
2020/07/14	9	10.85	3	10.80	10.60	6	3,919	0.15%
2020/07/13	18	10.81	5	10.00	11.45	13	3,884	0.33%
2020/07/10	18	10.77	0	0.00	10.65	18	3,708	0.49%
2020/07/09	39	11.80	0	0.00	11.80	39	3,645	1.07%
2020/07/08	38	13.17	179	13.20	13.10	-141	3,509	-4.02%	大賣/鉅額交易
2020/07/06	27	11.18	0	0.00	11.40	27	3,002	0.90%
2020/07/03	23	10.21	61	10.38	10.40	-38	2,902	-1.31%
2020/07/02	30	9.35	6	9.26	9.47	24	2,592	0.93%
2020/07/01	5	8.23	33	8.61	8.61	-28	2,418	-1.16%
2020/06/29	0.2	7.77	0	0.00	7.82	0.2	2,285	0.01%
2020/06/24	0	0.00	22	8.00	7.96	-22	2,243	-0.98%
2020/06/23	4	8.04	0	0.00	8.37	4	2,162	0.18%
2020/06/22	0.3	7.61	0	0.00	7.61	0.3	2,067	0.01%
2020/06/17	7	7.90	0	0.00	7.89	7	2,033	0.34%
2020/06/16	0.5	7.94	0	0.00	7.99	0.5	2,014	0.02%
2020/06/15	10	7.85	0	0.00	8.10	10	1,981	0.50%
2020/06/12	10	7.20	0	0.00	7.40	10	1,893	0.53%
2020/06/09	8	8.20	0	0.00	8.20	8	1,772	0.45%
2020/06/05	30	8.07	0	0.00	8.04	30	1,673	1.79%
2020/06/04	48	8.18	1	8.20	8.19	47	1,633	2.88%
2020/06/03	34	8.25	25	8.10	8.25	9	1,531	0.59%
2020/05/28	20	6.28	0	0.00	6.15	20	1,262	1.58%
2020/05/08	0	0.00	1	6.70	6.65	-1	1,377	-0.07%
2020/05/07	0	0.00	20	6.56	6.55	-20	1,359	-1.47%
2020/05/06	0	0.00	5	6.79	6.64	-5	1,353	-0.37%
2020/05/05	0	0.00	5	6.71	6.69	-5	1,340	-0.37%
2020/05/04	2	6.46	0	0.00	6.52	2	1,328	0.15%
2020/04/30	8	6.50	0	0.00	6.70	8	1,309	0.61%
2020/04/28	10	6.20	0	0.00	6.20	10	1,285	0.78%
2020/04/27	10	6.19	0	0.00	6.19	10	1,305	0.77%
2020/04/16	3	6.43	0	0.00	6.49	3	1,214	0.25%
2020/04/13	1	5.55	0	0.00	5.58	1	1,147	0.09%
2020/03/06	0	6.32	0	0.00	6.35	0	1,459	0.00%
2020/03/05	0	6.50	0	0.00	6.57	0	1,445	0.00%
2020/02/27	20	7.03	3	6.90	7.06	17	1,355	1.25%
2020/02/26	20	7.46	0	0.00	7.46	20	1,243	1.61%
2020/02/25	0	0.00	22	8.28	8.28	-22	1,221	-1.80%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2020/02/14	0	9.19	0	0.00	9.21	0	1,172	0.00%
2020/02/04	0	0.00	36	9.16	9.20	-36	1,184	-3.04%
2020/02/03	0	0.00	90	8.66	8.90	-90	1,187	-7.58%
2020/01/15	0	0.00	0.3	10.30	10.35	-0.3	1,180	-0.03%
2020/01/14	0	0.00	2	10.45	10.45	-2	1,187	-0.17%
2020/01/13	20	10.25	0	0.00	10.30	20	1,185	1.69%
2020/01/10	9	10.23	0	0.00	10.25	9	1,187	0.76%
2020/01/06	0	0.00	10	10.45	10.50	-10	1,187	-0.84%
2020/01/03	0	0.00	10	10.70	10.65	-10	1,180	-0.85%
2019/12/30	5	11.05	0	0.00	10.90	5	1,141	0.44%
2019/12/23	3	10.85	0	0.00	10.70	3	1,024	0.29%
2019/12/20	20	11.00	0	0.00	10.85	20	992	2.01%
2019/12/18	0	0.00	4	10.13	10.45	-4	815	-0.49%
2019/12/17	92	10.41	0	0.00	10.40	92	782	11.76%
2019/12/13	0	0.00	6	9.85	9.80	-6	714	-0.84%
2019/12/12	6	9.93	0	0.00	9.87	6	710	0.84%
2019/11/06	0	0.00	10	9.45	9.40	-10	578	-1.73%
2019/11/05	10	9.47	0	0.00	9.48	10	578	1.73%
2019/10/29	24	9.81	0	0.00	9.74	24	575	4.17%
2019/10/25	0	0.00	4	9.79	9.74	-4	560	-0.71%
2019/10/03	42	10.45	0	0.00	10.45	42	781	5.37%
2019/10/01	14	10.55	0	0.00	10.70	14	783	1.79%
2019/09/27	22	10.55	0	0.00	10.60	22	788	2.79%
2019/09/19	6	10.85	0	0.00	10.70	6	849	0.71%
2019/09/05	0	0.00	6	11.20	11.25	-6	842	-0.71%
2019/08/15	0	0.00	1	10.35	10.40	-1	1,303	-0.08%
2019/08/06	0	0.00	11	10.50	10.45	-11	1,306	-0.84%
2019/07/29	1	11.35	6	11.40	11.35	-5	1,290	-0.39%
2019/07/26	14	11.53	0	0.00	11.55	14	1,278	1.10%
2019/07/25	46	11.80	2	11.73	11.80	44	1,249	3.52%
2019/07/24	1	11.55	0	0.00	11.60	1	1,163	0.09%
2019/07/19	22	11.37	0	0.00	11.35	22	1,120	1.96%
2019/07/16	0	0.00	83	11.25	11.15	-83	1,077	-7.70%
2019/07/15	22	11.52	14.2	11.30	11.40	7.8	1,077	0.72%
2019/07/12	0	0.00	1	11.10	11.30	-1	1,064	-0.09%
2019/07/11	0	0.00	1	11.30	11.35	-1	1,078	-0.09%
2019/07/08	7	11.05	0	0.00	11.00	7	1,082	0.65%
2019/06/28	1	10.95	4	11.18	11.10	-3	1,084	-0.28%
2019/06/24	0	0.00	31	10.55	10.55	-31	1,063	-2.91%
2019/06/20	2	10.70	0	0.00	10.65	2	1,065	0.19%
2019/06/04	0	0.00	2	11.50	11.50	-2	1,014	-0.20%
2019/06/03	49	11.66	0	0.00	11.85	49	996	4.92%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/27	0	10.70	0	0.00	10.70	0	896	0.00%
2019/05/24	0	0.00	2	10.75	11.05	-2	913	-0.22%
2019/05/23	4	11.19	8	11.40	11.05	-4	991	-0.40%
2019/05/22	0	0.00	52	11.00	11.00	-52	908	-5.72%
2019/04/23	10	10.00	0	0.00	10.00	10	767	1.30%
2019/04/22	11	10.20	5	10.00	10.10	6	760	0.79%
2019/04/19	16	10.16	1	10.15	10.20	15	757	1.98%
2019/04/17	0	10.50	7	10.34	10.60	-7	731	-0.96%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/11	2	10.10	0	0.00	10.05	2	681	0.29%
2019/04/09	4	10.35	0	0.00	10.35	4	667	0.60%
2019/04/08	10	10.15	0	0.00	10.15	10	666	1.50%
2019/04/03	0	10.00	0	10.00	10.10	0	661	0.00%
2019/04/02	5	10.20	10.8	10.05	10.20	-5.8	658	-0.87%
2019/03/21	15	10.53	0	0.00	10.50	15	774	1.94%
2019/03/20	11	10.60	0	0.00	10.60	11	778	1.41%
2019/03/19	54	10.59	0	0.00	10.65	54	777	6.94%
2019/03/15	0	0.00	2	10.60	10.55	-2	775	-0.26%
2019/03/12	22	10.96	0	0.00	10.90	22	766	2.87%
2019/03/11	15	10.85	0	0.00	11.10	15	762	1.97%
2019/03/08	0	0.00	1	10.80	10.80	-1	765	-0.13%
2019/03/05	5	10.55	0	0.00	10.75	5	753	0.67%
2019/02/27	0	0.00	3	10.90	11.00	-3	736	-0.41%
2019/02/26	2	11.20	1	11.15	11.05	1	724	0.14%
2019/02/25	0	0.00	2	11.10	11.00	-2	706	-0.28%
2019/02/22	7	11.40	25	11.52	11.40	-18	666	-2.70%
2019/02/21	2	10.55	0	0.00	10.55	2	550	0.36%
2019/02/15	4	9.81	0	0.00	9.69	4	516	0.77%
2019/02/14	3	9.61	0.1	9.60	9.64	2.9	507	0.58%
2019/02/13	0.2	9.15	0	0.00	9.20	0.2	493	0.04%
2019/02/12	0	9.14	0	0.00	9.13	0	491	0.00%
2019/02/11	0	9.10	0	0.00	9.13	0	488	0.00%
2019/01/18	10	9.23	0	0.00	9.25	10	510	1.96%
2019/01/15	5	9.20	0	0.00	9.22	5	544	0.92%
2019/01/14	5.2	9.20	0	0.00	9.31	5.2	544	0.96%
2019/01/09	0	0.00	2	9.60	9.58	-2	549	-0.36%
2018/12/21	2	10.25	0	0.00	10.10	2	574	0.35%
2018/12/19	0.3	10.90	20	10.15	10.80	-19.7	523	-3.76%
2018/12/14	0	10.00	2	9.60	10.00	-2	459	-0.43%
2018/12/13	2.2	9.56	0	0.00	9.58	2.2	441	0.50%
2018/11/15	0	8.61	0	0.00	8.61	0	520	0.00%
2018/11/14	0.2	8.50	0	0.00	8.55	0.2	523	0.03%
2018/11/13	0.1	8.54	0	0.00	8.51	0.1	532	0.01%
2018/10/31	0	0.00	21	8.30	8.51	-21	678	-3.09%
2018/10/18	0	9.50	0	0.00	9.55	0	775	0.00%
2018/10/17	0	9.80	0	0.00	9.70	0	777	0.00%
2018/10/15	0.2	9.85	0	0.00	9.85	0.2	807	0.03%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/05	0	0.00	5	10.80	10.80	-5	1,014	-0.49%
2018/09/26	0	0.00	6	11.55	11.55	-6	1,052	-0.57%
2018/09/21	1	11.65	0	0.00	11.65	1	1,067	0.09%
2018/09/14	1	11.40	0	0.00	11.50	1	1,112	0.09%
2018/09/13	7.2	11.40	0	0.00	11.40	7.2	1,115	0.64%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/10	20	11.60	30	11.55	11.60	-10	1,190	-0.84%
2018/08/14	0	12.55	100	12.21	12.55	-100	2,643	-3.78%
2018/08/13	3.2	12.20	0	0.00	12.30	3.2	2,638	0.12%
2018/08/10	0	0.00	4	13.05	12.90	-4	2,604	-0.15%
2018/08/09	5	13.86	1	13.60	13.65	4	2,580	0.15%
2018/08/06	10	13.80	0	0.00	13.85	10	2,600	0.38%
2018/08/02	1	14.35	3	14.05	13.90	-2	2,625	-0.08%
2018/08/01	5	14.24	0	0.00	14.35	5	2,596	0.19%
2018/07/30	2	13.30	0	0.00	13.30	2	2,560	0.08%
2018/07/27	4	13.85	0	0.00	13.70	4	2,554	0.16%
2018/07/23	20	13.50	0	0.00	13.45	20	2,531	0.79%
2018/07/20	0	0.00	10	14.20	13.80	-10	2,530	-0.40%
2018/07/18	3	14.00	0	0.00	14.05	3	2,508	0.12%
2018/07/17	1	14.25	0	0.00	14.00	1	2,504	0.04%
2018/07/16	0	0.00	8	14.53	14.60	-8	2,467	-0.32%
2018/07/13	0.1	13.45	10	13.45	13.45	-9.9	2,337	-0.42%
2018/07/11	2	12.30	0	0.00	12.20	2	2,330	0.09%
2018/07/10	2	12.25	0	0.00	12.20	2	2,333	0.09%
2018/07/03	5	12.99	0	0.00	12.90	5	2,339	0.21%
2018/06/22	1	13.45	0	0.00	13.45	1	2,347	0.04%
2018/06/19	1	14.35	0	0.00	14.30	1	2,312	0.04%
2018/06/15	10	14.50	0	0.00	14.80	10	2,293	0.44%
2018/06/14	0	14.05	0	0.00	14.15	0	2,251	0.00%
2018/06/13	1.1	14.13	0	0.00	14.00	1.1	2,246	0.05%
2018/06/12	0	0.00	7	14.50	14.20	-7	2,234	-0.31%
2018/06/11	0	0.00	20	14.14	14.10	-20	2,217	-0.90%
2018/06/08	1	14.60	1	14.60	14.60	0	2,191	0.00%
2018/06/07	0	0.00	100	14.80	14.80	-100	2,186	-4.57%
2018/06/06	100	14.93	2	14.85	15.10	98	2,157	4.54%
2018/06/05	1	14.40	2	14.55	14.70	-1	2,088	-0.05%
2018/06/04	0	0.00	10	14.80	14.70	-10	2,062	-0.48%
2018/05/31	2	15.05	6	14.85	14.70	-4	1,961	-0.20%
2018/05/30	1	14.95	13	15.48	15.35	-12	1,847	-0.65%
2018/05/29	32	15.23	29	15.24	15.70	3	1,679	0.18%
2018/05/28	12	13.39	2	13.35	14.30	10	1,306	0.77%
2018/05/25	22	12.96	5	12.95	13.05	17	1,166	1.46%
2018/05/16	0	0.00	18	11.72	11.80	-18	1,059	-1.70%
2018/05/15	44	11.55	0	0.00	11.55	44	1,050	4.19%
2018/05/14	0.2	11.40	0	0.00	11.40	0.2	1,110	0.02%
2018/05/11	0	0.00	102	11.70	11.50	-102	1,137	-8.96%	大賣/鉅額交易
2018/05/10	102	11.62	0	0.00	11.60	102	1,137	8.96%	大買/鉅額交易
2018/05/08	0	0.00	1	10.85	10.85	-1	1,139	-0.09%
2018/05/07	0	0.00	0.3	10.65	10.75	-0.3	1,194	-0.02%
2018/04/24	0	0.00	5	11.05	11.00	-5	1,631	-0.31%
2018/04/20	0	0.00	79	11.51	11.50	-79	1,725	-4.58%
2018/04/18	3	11.65	0	0.00	11.65	3	1,756	0.17%
2018/04/16	0	11.70	0	0.00	11.80	0	1,784	0.00%
2018/04/13	0.2	12.00	0	0.00	12.05	0.2	1,821	0.01%
2018/04/12	1	11.90	0	0.00	11.90	1	1,888	0.05%
2018/04/10	0	11.70	0	0.00	11.80	0	2,199	0.00%
2018/03/31	2	11.80	0	0.00	11.75	2	2,398	0.08%
2018/03/28	0	12.10	2	12.15	12.20	-2	2,822	-0.07%
2018/03/27	4	12.38	2	12.58	12.35	2	2,841	0.07%
2018/03/26	2	12.30	0	0.00	12.45	2	2,836	0.07%
2018/03/23	1	12.45	0	0.00	12.40	1	2,838	0.04%
2018/03/22	5	13.10	0	0.00	12.90	5	2,825	0.18%
2018/03/20	5	12.95	0	0.00	12.95	5	2,832	0.18%
2018/03/16	7	13.00	0	0.00	12.90	7	2,854	0.25%
2018/03/15	34	13.08	0	0.00	13.10	34	2,871	1.18%
2018/03/14	18	13.00	0	0.00	13.00	18	2,899	0.62%
2018/03/13	7.2	12.86	0	0.00	12.85	7.2	2,915	0.25%
2018/03/12	30	12.97	0	0.00	12.80	30	2,938	1.02%
2018/03/09	18	12.95	0	0.00	12.95	18	2,974	0.61%
2018/03/07	1	13.00	0	0.00	12.90	1	3,024	0.03%
2018/03/05	1	13.30	0	0.00	13.05	1	3,113	0.03%
2018/02/27	0	0.00	22	13.75	13.45	-22	3,354	-0.66%
2018/02/26	10	13.60	1	13.95	13.65	9	3,398	0.26%
2018/02/23	23	13.85	0	0.00	13.75	23	3,459	0.66%
2018/02/21	1	13.45	0	0.00	13.60	1	3,549	0.03%
2018/02/06	0	0.00	10	13.55	13.60	-10	3,657	-0.27%
2018/01/30	100	15.70	2	15.80	15.70	98	3,919	2.50%
2018/01/29	2	16.10	12	16.04	16.15	-10	3,953	-0.25%
2018/01/25	1	15.60	5	15.55	15.30	-4	3,954	-0.10%
2018/01/23	0	0.00	5	16.05	15.85	-5	4,214	-0.12%
2018/01/22	0	0.00	1	15.75	15.90	-1	4,257	-0.02%
2018/01/19	1	15.45	2	15.20	15.20	-1	4,505	-0.02%
2018/01/17	0	0.00	7	15.77	15.75	-7	4,940	-0.14%
2018/01/16	7	16.12	0	0.00	15.95	7	4,929	0.14%
2018/01/15	5	15.35	0	0.00	15.40	5	4,882	0.10%
2018/01/12	1.2	15.29	0	15.25	15.35	1.1	4,914	0.02%
2018/01/05	10	16.33	2	16.20	16.10	8	5,345	0.15%
2018/01/04	15	16.60	43	16.31	16.80	-28	5,258	-0.53%
2018/01/03	11	15.50	21	15.45	15.50	-10	5,045	-0.20%
2018/01/02	0	0.00	1	15.65	15.45	-1	5,017	-0.02%