鈺創 (5351)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	3	50.30	8	50.22	50.90	-5	5,927	-0.08%
2024/05/20	9	50.17	3	50.17	49.45	6	5,953	0.10%
2024/05/17	3	50.38	3	50.17	49.85	0	6,073	0.00%
2024/05/16	72	52.18	85	50.49	50.90	-13	5,997	-0.22%
2024/05/15	3.1	47.96	0	0.00	47.75	3.1	5,717	0.05%
2024/05/14	5	47.60	6	46.83	47.75	-1	5,735	-0.02%
2024/05/13	0.4	45.25	2	45.20	45.60	-1.6	5,841	-0.03%
2024/05/10	12	44.98	1.1	44.92	45.35	10.9	5,894	0.19%
2024/05/09	4.5	45.95	10	45.08	44.50	-5.5	5,900	-0.09%
2024/05/08	1.1	47.91	10	47.99	48.05	-9	5,798	-0.15%
2024/05/07	4	48.48	4	49.24	48.00	0	5,832	0.00%
2024/05/06	4	48.28	3	48.70	48.30	1	5,826	0.02%
2024/05/02	1	47.90	1	48.00	47.80	0	5,913	0.00%
2024/04/30	1	48.30	0	0.00	47.90	1	5,986	0.02%
2024/04/29	0	0.00	2	48.28	48.55	-2	6,094	-0.03%
2024/04/25	0.2	48.65	1	47.55	47.55	-0.8	6,268	-0.01%
2024/04/24	5.2	48.59	5.4	48.91	48.20	-0.1	6,378	0.00%
2024/04/23	9.4	46.48	0.7	47.14	47.00	8.7	6,497	0.13%
2024/04/22	1	45.70	0.3	47.10	44.05	0.7	6,937	0.01%
2024/04/19	5	45.92	1	46.80	45.50	4	7,481	0.05%
2024/04/18	1	48.00	0	0.00	48.20	1	7,501	0.01%
2024/04/17	9	48.26	1	48.20	48.50	8	7,725	0.10%
2024/04/16	4.7	48.35	1	48.20	47.60	3.7	7,773	0.05%
2024/04/15	6	51.58	2.3	51.02	50.20	3.7	7,719	0.05%
2024/04/12	31.3	53.82	29	53.98	53.00	2.3	7,663	0.03%
2024/04/11	3	52.20	3	52.67	52.40	0	7,305	0.00%
2024/04/10	3	53.30	8	53.69	52.50	-5	7,296	-0.07%
2024/04/09	1	51.70	2	52.05	52.40	-1	7,184	-0.01%
2024/04/08	1	51.70	1	52.00	51.80	0	7,232	0.00%
2024/04/03	5	52.12	5	53.00	52.10	0	7,337	0.00%
2024/04/02	4	52.95	5.1	53.06	52.80	-1.1	7,671	-0.01%
2024/04/01	3	52.50	24.4	52.38	52.90	-21.4	7,783	-0.28%
2024/03/29	5	51.28	3	51.43	50.80	2	7,734	0.03%
2024/03/28	9	51.40	5	51.32	50.90	4	7,748	0.05%
2024/03/27	8	52.01	2	52.60	52.00	6	7,800	0.08%
2024/03/26	7	51.70	17	52.18	52.00	-10	7,791	-0.13%
2024/03/25	3	51.20	4	51.23	51.70	-1	7,732	-0.01%
2024/03/22	9	50.79	12	51.09	50.40	-3	7,963	-0.04%
2024/03/21	2	50.60	1	50.30	50.50	1	8,142	0.01%
2024/03/20	0	0.00	19	49.02	50.20	-19	8,284	-0.23%
2024/03/19	3	48.75	0	0.00	48.60	3	8,636	0.03%
2024/03/18	2	48.43	0	0.00	48.60	2	8,724	0.02%
2024/03/15	2	48.40	0	0.00	48.45	2	8,966	0.02%
2024/03/14	3	48.40	4	48.96	49.35	-1	9,565	-0.01%
2024/03/13	15	50.52	0	0.00	49.05	15	10,178	0.15%
2024/03/12	10	50.83	3.2	51.07	51.00	6.8	10,233	0.07%
2024/03/11	5	49.98	2	50.80	51.00	3	10,345	0.03%
2024/03/08	4	48.79	0	0.00	49.00	4	10,442	0.04%
2024/03/07	6	49.85	3	50.30	49.50	3	10,625	0.03%
2024/03/06	7.4	50.68	0.5	50.90	50.60	6.9	10,930	0.06%
2024/03/05	4	51.63	19	51.42	51.40	-15	11,163	-0.13%
2024/03/04	4	53.20	5	53.82	52.70	-1	11,588	-0.01%
2024/03/01	5	53.36	7.1	53.42	52.80	-2.1	12,189	-0.02%
2024/02/29	22	54.27	29	54.14	53.80	-7	12,476	-0.06%
2024/02/27	24	53.35	9	54.07	54.00	15	13,345	0.11%
2024/02/26	10	52.85	12	53.18	53.50	-2	14,202	-0.01%
2024/02/23	3.2	51.81	7	51.66	51.30	-3.9	14,639	-0.03%
2024/02/22	34	52.92	31	52.61	52.10	3	15,525	0.02%
2024/02/21	16	52.52	8	52.30	52.30	8	15,791	0.05%
2024/02/20	11	53.35	25.8	52.70	52.60	-14.8	15,766	-0.09%
2024/02/19	2	51.20	11.4	51.30	51.30	-9.4	15,552	-0.06%
2024/02/16	19	50.88	22.2	50.84	50.80	-3.2	15,717	-0.02%
2024/02/15	1	48.00	0	0.00	48.55	1	15,673	0.01%
2024/02/05	22	48.36	6	48.13	48.00	16	15,706	0.10%
2024/02/02	33.2	51.52	30	50.50	50.30	3.2	15,581	0.02%
2024/02/01	2	51.10	5	50.92	50.80	-3	15,532	-0.02%
2024/01/31	3	51.23	6	51.27	51.20	-3	15,580	-0.02%
2024/01/30	3	51.20	0	51.30	51.30	3	15,725	0.02%
2024/01/29	0.2	51.80	0	0.00	51.90	0.2	15,783	0.00%
2024/01/26	5	51.40	0	0.00	51.30	5	15,783	0.03%
2024/01/25	11	52.11	1	51.60	51.50	10	15,778	0.06%
2024/01/24	7	53.23	7	53.10	52.60	0	15,725	0.00%
2024/01/23	6	54.15	3	54.03	53.70	3	15,682	0.02%
2024/01/22	4	53.28	11	53.90	54.20	-7	15,614	-0.04%
2024/01/19	11	52.57	2	52.20	52.20	9	15,520	0.06%
2024/01/18	17	52.71	1	52.40	52.40	16	15,507	0.10%
2024/01/17	16	53.20	7	53.34	53.50	9	15,608	0.06%
2024/01/16	24	55.28	31.1	54.93	54.30	-7.1	15,416	-0.05%
2024/01/15	23.1	56.28	98.2	55.39	57.20	-75.1	14,896	-0.50%
2024/01/12	9.1	52.89	0	0.00	52.90	9.1	14,331	0.06%
2024/01/11	7	53.63	19	53.65	53.20	-12	14,254	-0.08%
2024/01/10	4	52.10	8	52.01	52.00	-4	14,077	-0.03%
2024/01/09	5	51.16	5	51.94	51.20	0	14,025	0.00%
2024/01/08	5	52.16	0	0.00	51.60	5	13,983	0.04%
2024/01/05	2	51.45	4	51.60	51.70	-2	13,948	-0.01%
2024/01/04	6	50.88	0	0.00	50.60	6	13,983	0.04%
2024/01/03	6	51.52	8	51.50	51.20	-2	14,039	-0.01%
2024/01/02	9	53.13	1	52.60	52.50	8	14,051	0.06%
2023/12/29	5	53.82	9.4	53.87	54.00	-4.4	13,970	-0.03%
2023/12/28	33.2	54.08	4.5	53.99	53.80	28.6	13,852	0.21%
2023/12/27	13	52.86	8.5	52.99	53.20	4.5	13,525	0.03%
2023/12/26	4.1	51.87	5.2	52.00	51.60	-1.1	13,390	-0.01%
2023/12/25	1	50.50	1	51.30	50.80	0	13,279	0.00%
2023/12/22	3	51.47	7.2	51.52	51.10	-4.2	13,230	-0.03%
2023/12/21	2	50.80	16	50.53	50.70	-14	13,182	-0.11%
2023/12/20	2.2	51.27	0.2	51.40	51.00	2	13,115	0.02%
2023/12/19	23	51.28	25	51.24	51.00	-2	13,050	-0.02%
2023/12/18	12	52.88	22.2	53.31	53.50	-10.2	12,753	-0.08%
2023/12/15	22	52.52	4	53.40	52.50	18	12,512	0.14%
2023/12/14	18	54.39	36.7	54.67	53.20	-18.7	12,311	-0.15%
2023/12/13	1	53.40	6	53.35	53.60	-5	11,917	-0.04%
2023/12/12	8.3	53.65	4.1	53.94	53.30	4.3	11,899	0.04%
2023/12/11	20	54.42	25.3	54.72	53.90	-5.3	11,702	-0.05%
2023/12/08	41.2	53.73	36.4	53.96	53.80	4.8	11,084	0.04%
2023/12/07	13.2	50.27	8	50.05	49.80	5.2	10,438	0.05%
2023/12/06	1	50.40	2.8	51.14	51.00	-1.8	10,354	-0.02%
2023/12/05	7	50.21	2.5	50.60	50.00	4.5	10,287	0.04%
2023/12/04	34	51.89	21.1	51.59	51.10	12.9	10,257	0.13%
2023/12/01	31.2	53.49	6	53.73	52.80	25.2	10,127	0.25%
2023/11/30	26.1	53.26	4	53.65	53.10	22.1	9,951	0.22%
2023/11/29	26	52.52	33	52.65	53.80	-7	9,716	-0.07%
2023/11/28	43	52.44	49.8	52.63	52.60	-6.8	9,245	-0.07%
2023/11/27	34.5	51.12	2	51.35	50.40	32.5	8,622	0.38%
2023/11/24	191.1	54.95	194	53.61	53.50	-2.9	8,249	-0.04%	大買/大賣/
2023/11/22	32	49.53	21.2	49.62	50.20	10.8	5,951	0.18%
2023/11/21	60	50.23	56.4	49.93	48.20	3.6	5,352	0.07%
2023/11/20	0	0.00	49.5	46.85	47.95	-49.5	4,382	-1.13%
2023/11/17	0	0.00	0.4	43.60	43.60	-0.4	4,030	-0.01%
2023/11/16	4	43.65	2	43.90	43.50	2	3,995	0.05%
2023/11/15	11	44.41	4.1	44.88	43.95	6.9	3,944	0.18%
2023/11/14	2	43.50	3	43.70	43.95	-1	3,733	-0.03%
2023/11/13	0	0.00	8	43.81	44.00	-8	3,665	-0.22%
2023/11/10	7	42.71	0	0.00	42.45	7	3,600	0.19%
2023/11/09	7	42.66	0	0.00	42.60	7	3,570	0.20%
2023/11/08	5	42.96	10.1	43.25	42.90	-5.1	3,588	-0.14%
2023/11/07	12	43.89	6	43.89	43.95	6	3,510	0.17%
2023/11/06	1	42.45	4.1	42.73	43.60	-3.1	3,345	-0.09%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/02	2	42.35	0	0.00	42.15	2	3,269	0.06%
2023/10/31	0	0.00	14	40.74	40.80	-14	3,246	-0.43%
2023/10/30	3	42.60	6	42.35	42.30	-3	3,253	-0.09%
2023/10/27	2	41.65	5	41.78	41.25	-3	3,223	-0.09%
2023/10/26	5	42.81	0	0.00	41.80	5	3,250	0.15%
2023/10/25	8	43.96	12	43.47	43.85	-4	3,251	-0.12%
2023/10/24	1	41.30	0	0.00	41.10	1	3,342	0.03%
2023/10/20	8	40.35	4	41.30	41.25	4	3,501	0.11%
2023/10/19	1	41.80	0.2	41.80	41.90	0.8	3,520	0.02%
2023/10/18	6	42.16	5.1	43.30	42.20	0.9	3,518	0.03%
2023/10/17	1	43.00	2.1	43.16	42.30	-1.1	3,517	-0.03%
2023/10/16	4	42.54	1	42.10	42.10	3	3,665	0.08%
2023/10/13	12	43.29	2	43.28	43.15	10	3,695	0.27%
2023/10/12	0.3	43.60	1	43.00	43.75	-0.7	3,758	-0.02%
2023/10/11	1	42.20	1.3	43.44	42.05	-0.3	3,735	-0.01%
2023/10/06	0	0.00	1.7	42.44	43.45	-1.7	3,671	-0.05%
2023/10/05	0	0.00	1	41.70	41.35	-1	3,598	-0.03%
2023/10/04	1	41.80	3	41.65	41.55	-2	3,606	-0.06%
2023/10/03	42	43.05	44	42.82	42.05	-2	3,598	-0.06%
2023/10/02	3	40.97	0.4	40.40	41.60	2.6	3,557	0.07%
2023/09/27	1	39.75	0	39.85	39.80	1	3,515	0.03%
2023/09/26	4	40.00	0	0.00	40.00	4	3,531	0.11%
2023/09/25	4	42.00	0	0.00	41.85	4	3,493	0.11%
2023/09/22	0	0.00	2.1	42.00	42.00	-2.1	3,505	-0.06%
2023/09/21	4	42.68	0	0.00	41.90	4	3,526	0.11%
2023/09/19	6	42.63	12	42.60	42.65	-6	3,549	-0.17%
2023/09/18	1	43.85	41.1	43.80	43.15	-40.1	3,554	-1.13%
2023/09/15	1	44.05	6.1	44.04	43.95	-5.1	3,572	-0.14%
2023/09/14	0	0.00	21	42.26	43.25	-21	3,515	-0.60%
2023/09/13	0	0.00	3	41.90	41.50	-3	3,505	-0.09%
2023/09/12	8	42.10	0	0.00	42.00	8	3,582	0.22%
2023/09/11	1.5	42.52	0	0.00	41.80	1.5	3,617	0.04%
2023/09/08	11	43.06	1	43.50	42.35	10	3,684	0.27%
2023/09/07	0	0.00	7.1	44.52	44.10	-7.1	3,710	-0.19%
2023/09/06	0	0.00	5	44.14	43.50	-5	3,614	-0.14%
2023/09/05	11	43.69	16.4	44.22	43.40	-5.4	3,523	-0.15%
2023/09/04	0	0.00	6.5	42.21	42.40	-6.5	3,340	-0.19%
2023/09/01	0	0.00	2.5	41.36	41.15	-2.5	3,293	-0.08%
2023/08/31	8.3	41.86	2	41.60	41.35	6.3	3,266	0.19%
2023/08/30	4.5	40.82	0	0.00	40.70	4.5	3,207	0.14%
2023/08/29	2	39.30	0	0.00	39.65	2	3,229	0.06%
2023/08/25	0	0.00	1.7	39.34	39.00	-1.7	3,489	-0.05%
2023/08/24	0	0.00	1	39.15	38.95	-1	3,530	-0.03%
2023/08/21	0	39.80	3	39.87	39.50	-3	3,662	-0.08%
2023/08/18	2	39.43	3	40.25	39.85	-1	3,675	-0.03%
2023/08/17	1	39.70	1	40.30	40.20	0	3,728	0.00%
2023/08/16	4	39.28	2	38.40	39.70	2	3,749	0.05%
2023/08/15	1	39.00	5.1	39.01	39.10	-4.1	3,762	-0.11%
2023/08/14	0	0.00	4.3	38.23	38.20	-4.3	3,789	-0.11%
2023/08/11	0	0.00	3	40.25	40.25	-3	3,911	-0.08%
2023/08/09	0	0.00	0.9	41.15	40.90	-0.9	3,957	-0.02%
2023/08/08	5	41.60	0	0.00	41.60	5	3,959	0.13%
2023/08/07	6	41.05	0	0.00	41.95	6	3,956	0.15%
2023/08/04	4.2	40.84	2	41.00	40.90	2.2	3,960	0.05%
2023/08/02	4	41.89	2	42.33	41.15	2	3,987	0.05%
2023/08/01	0	0.00	1	42.30	42.25	-1	3,964	-0.03%
2023/07/31	7	43.19	12	42.78	42.65	-5	3,998	-0.13%
2023/07/28	2	44.15	35.2	44.05	44.00	-33.2	3,989	-0.83%
2023/07/27	57.8	45.35	41.1	44.92	45.00	16.8	3,924	0.43%
2023/07/26	1	43.85	4	44.08	43.70	-3	3,610	-0.08%
2023/07/25	18.1	43.69	11	43.64	42.60	7.1	3,529	0.20%
2023/07/24	3	43.03	0	0.00	43.25	3	3,515	0.09%
2023/07/21	2	42.78	15	42.97	42.70	-13	3,497	-0.37%
2023/07/20	5	43.42	4	43.75	43.35	1	3,532	0.03%
2023/07/19	20	43.58	13.2	43.47	43.20	6.8	3,479	0.20%
2023/07/18	1	41.15	7.1	41.64	41.50	-6.1	3,366	-0.18%
2023/07/17	11	42.37	1.1	42.27	42.10	9.9	3,377	0.29%
2023/07/14	1	41.40	0	0.00	42.05	1	3,321	0.03%
2023/07/13	0	0.00	5.1	40.14	40.60	-5.1	3,311	-0.15%
2023/07/12	0	0.00	2	40.45	40.10	-2	3,328	-0.06%
2023/07/11	10.1	40.60	0	0.00	40.60	10.1	3,377	0.30%
2023/07/10	2	40.73	0	0.00	40.60	2	3,564	0.06%
2023/07/07	2.2	41.00	0	0.00	40.90	2.2	3,764	0.06%
2023/07/06	8.1	41.75	9	42.09	41.80	-0.9	3,989	-0.02%
2023/07/05	1	42.20	2	42.50	42.00	-1	4,029	-0.02%
2023/07/04	0	0.00	1	42.25	41.90	-1	4,106	-0.02%
2023/07/03	1	42.35	0	0.00	42.25	1	4,136	0.02%
2023/06/30	0	0.00	1	42.35	42.35	-1	4,395	-0.02%
2023/06/29	1.1	42.15	2	42.53	42.15	-1	4,523	-0.02%
2023/06/28	0.1	42.20	0	0.00	41.70	0.1	4,534	0.00%
2023/06/27	36.1	42.03	4	42.21	41.65	32.1	4,594	0.70%
2023/06/26	3.2	42.52	0	0.00	42.65	3.2	4,655	0.07%
2023/06/21	6.2	43.75	2	43.78	43.70	4.2	4,823	0.09%
2023/06/20	1	44.70	1	44.70	44.55	0	5,025	0.00%
2023/06/19	2	44.85	1	44.95	44.45	1	5,051	0.02%
2023/06/16	3	45.82	6	45.74	45.60	-3	5,065	-0.06%
2023/06/15	3	45.33	6	45.60	45.50	-3	5,010	-0.06%
2023/06/14	15	45.68	20	45.54	45.45	-5	4,990	-0.10%
2023/06/13	7	45.24	18	44.92	44.95	-11	4,966	-0.22%
2023/06/12	2	43.43	0	0.00	43.40	2	4,893	0.04%
2023/06/09	1	43.20	19.1	43.84	44.20	-18.1	4,924	-0.37%
2023/06/08	9	43.43	2	43.38	43.20	7	4,968	0.14%
2023/06/07	1	43.80	4.1	44.05	44.20	-3.1	5,035	-0.06%
2023/06/06	6.1	43.49	2	43.56	43.40	4.1	5,144	0.08%
2023/06/05	5.1	44.44	3	44.70	44.55	2.1	5,204	0.04%
2023/06/02	5	44.11	4	44.24	43.75	1	5,230	0.02%
2023/06/01	7	44.41	9	44.33	44.15	-2	5,248	-0.04%
2023/05/31	23	46.34	22	45.75	45.30	1	5,333	0.02%
2023/05/30	2	43.83	2	44.03	43.90	0	5,180	0.00%
2023/05/29	3	44.27	14	43.78	44.30	-11	5,156	-0.21%
2023/05/26	5	43.20	0	42.90	42.30	5	5,175	0.10%
2023/05/25	1	43.70	0	0.00	42.95	1	5,220	0.02%
2023/05/23	8	43.49	5	43.15	43.15	3	5,274	0.06%
2023/05/22	0	0.00	14	42.39	42.70	-14	5,305	-0.26%
2023/05/19	7	42.32	12	42.45	41.70	-5	5,344	-0.09%
2023/05/18	7	43.18	7.9	42.70	42.35	-0.9	5,411	-0.02%
2023/05/17	12	42.82	12	43.07	42.70	0	5,412	0.00%
2023/05/16	0	0.00	22	41.05	41.95	-22	5,321	-0.41%
2023/05/12	0	0.00	6	40.90	40.95	-6	5,382	-0.11%
2023/05/11	6	40.38	4	40.60	39.80	2	5,460	0.04%
2023/05/10	4	39.84	4	40.30	40.55	0	5,578	0.00%
2023/05/09	13	40.22	0	0.00	40.30	13	5,652	0.23%
2023/05/05	14	40.60	0	0.00	40.55	14	6,488	0.22%
2023/05/04	11	41.28	0	0.00	41.00	11	6,814	0.16%
2023/05/03	14	42.27	11	42.84	42.05	3	6,917	0.04%
2023/05/02	0	0.00	1	43.35	43.25	-1	7,043	-0.01%
2023/04/28	3	43.08	2	43.05	43.05	1	7,117	0.01%
2023/04/27	2	42.13	15	41.85	41.85	-13	7,096	-0.18%
2023/04/26	2	40.70	1	40.70	41.40	1	7,073	0.01%
2023/04/25	8	41.96	5	42.31	41.55	3	7,110	0.04%
2023/04/24	1	43.70	18	43.93	43.55	-17	7,090	-0.24%
2023/04/21	3	44.68	2	44.43	44.25	1	7,131	0.01%
2023/04/20	2	46.00	18	45.88	45.55	-16	7,194	-0.22%
2023/04/19	2	46.25	1	46.30	46.25	1	7,245	0.01%
2023/04/18	10	46.43	6	46.90	46.25	4	7,313	0.05%
2023/04/17	0	0.00	2	46.75	46.55	-2	7,442	-0.03%
2023/04/14	1	47.75	5	47.37	46.75	-4	7,485	-0.05%
2023/04/13	13	48.23	12.2	48.80	47.15	0.8	7,464	0.01%
2023/04/12	11	48.46	15	48.56	49.45	-4	7,295	-0.05%
2023/04/11	3	48.20	9	48.35	48.40	-6	7,151	-0.08%
2023/04/10	1	46.85	20	46.60	46.45	-19	7,133	-0.27%
2023/04/07	8	47.57	9	47.54	47.25	-1	7,124	-0.01%
2023/04/06	5	47.03	6	47.03	47.05	-1	7,073	-0.01%
2023/03/31	49	47.90	25	47.66	47.40	24	7,123	0.34%
2023/03/30	5	46.78	2	46.30	46.60	3	6,883	0.04%
2023/03/29	1	45.10	6	45.33	45.30	-5	6,775	-0.07%
2023/03/28	0	0.00	17	45.33	45.00	-17	6,792	-0.25%
2023/03/27	12	46.67	3	47.07	46.40	9	6,758	0.13%
2023/03/24	13	47.74	13	47.57	47.55	0	6,749	0.00%
2023/03/23	16	46.44	22.1	46.56	47.25	-6.1	6,585	-0.09%
2023/03/22	4	45.10	7	44.92	44.60	-3	6,383	-0.05%
2023/03/21	3	44.25	3	44.60	44.50	0	6,379	0.00%
2023/03/20	4	43.11	0	0.00	43.75	4	6,379	0.06%
2023/03/17	5	42.45	0	0.00	42.40	5	6,415	0.08%
2023/03/16	2	42.63	8	41.94	42.20	-6	6,449	-0.09%
2023/03/15	1	44.50	2	44.23	43.55	-1	6,491	-0.02%
2023/03/14	0	0.00	6	44.18	43.75	-6	6,575	-0.09%
2023/03/13	9	43.99	1	44.65	44.80	8	6,666	0.12%
2023/03/10	16	45.85	5	45.55	45.50	11	6,818	0.16%
2023/03/09	18	48.54	13	48.94	47.50	5	7,277	0.07%
2023/03/08	8	48.61	4	48.85	48.35	4	7,514	0.05%
2023/03/07	7	48.43	15	48.28	48.35	-8	7,530	-0.11%
2023/03/06	1	48.15	11	48.11	48.10	-10	7,537	-0.13%
2023/03/03	12	48.05	17.2	48.13	48.05	-5.2	7,607	-0.07%
2023/03/02	3	47.37	5	47.38	47.15	-2	7,653	-0.03%
2023/03/01	4	46.80	1	47.00	46.95	3	7,783	0.04%
2023/02/24	22	47.23	9	47.11	47.20	13	8,332	0.16%
2023/02/22	7	46.82	15	46.98	47.00	-8	8,496	-0.09%
2023/02/21	4	47.80	5	47.85	47.75	-1	8,597	-0.01%
2023/02/20	9	47.88	7	47.85	47.80	2	8,852	0.02%
2023/02/17	8	47.25	54	47.68	47.75	-46	8,914	-0.52%
2023/02/16	55	47.28	11	47.32	47.70	44	8,979	0.49%
2023/02/15	13	45.95	2	45.95	45.85	11	9,173	0.12%
2023/02/14	9	46.73	5	46.55	46.40	4	9,329	0.04%
2023/02/13	13	45.84	0	0.00	45.65	13	9,510	0.14%
2023/02/10	10	46.73	6	47.50	46.25	4	10,012	0.04%
2023/02/09	7	47.40	6	47.35	47.40	1	10,143	0.01%
2023/02/08	5	48.76	7	48.69	48.25	-2	10,137	-0.02%
2023/02/07	5	47.85	2.1	48.20	48.05	2.9	10,081	0.03%
2023/02/06	3	47.48	5	47.83	48.00	-2	10,100	-0.02%
2023/02/03	52	48.67	34	49.00	48.00	18	10,088	0.18%
2023/02/02	25	46.89	16.6	46.50	46.95	8.4	9,773	0.09%
2023/02/01	17	44.75	8	45.09	44.85	9	9,861	0.09%
2023/01/31	7	44.27	12	44.51	45.10	-5	10,004	-0.05%
2023/01/30	0	0.00	6	43.63	43.55	-6	9,899	-0.06%
2023/01/16	6	41.85	1.1	42.20	41.60	4.9	9,901	0.05%
2023/01/13	2	43.05	0.1	43.70	42.15	1.9	9,912	0.02%
2023/01/12	0.2	43.40	4	43.05	42.65	-3.9	9,879	-0.04%
2023/01/10	6.8	43.89	5	43.47	43.20	1.8	9,870	0.02%
2023/01/09	6	43.45	3	43.85	43.10	3	9,794	0.03%
2023/01/06	2	42.87	3	42.93	42.75	-1	9,753	-0.01%
2023/01/05	8.4	43.00	8	42.86	42.80	0.4	9,746	0.00%
2023/01/04	4	41.56	14	42.05	41.95	-10	9,646	-0.10%
2023/01/03	1	39.75	1	40.00	40.85	0	9,627	0.00%
2022/12/29	6	40.03	4	39.91	40.05	2	9,685	0.02%
2022/12/28	17	42.22	32	41.75	41.05	-15	9,763	-0.15%
2022/12/27	5	41.35	8	41.34	41.10	-3	9,651	-0.03%
2022/12/26	14.9	40.90	2.1	40.97	40.95	12.8	9,696	0.13%
2022/12/23	0	0.00	9	39.99	40.70	-9	9,735	-0.09%
2022/12/22	3	39.37	16	39.34	39.20	-13	9,714	-0.13%
2022/12/21	2	38.95	0	0.00	38.80	2	9,754	0.02%
2022/12/20	10	39.13	1	39.00	39.00	9	9,774	0.09%
2022/12/19	0	0.00	3	40.08	40.55	-3	9,824	-0.03%
2022/12/16	6	40.26	2	39.85	40.10	4	9,835	0.04%
2022/12/15	1	41.75	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0	0.00	5	41.86	41.95	-5	9,811	-0.05%
2022/12/13	12	41.30	3	41.45	41.20	9	9,820	0.09%
2022/12/12	0	0.00	1	41.75	41.70	-1	9,859	-0.01%
2022/12/09	6	42.95	0	0.00	42.70	6	9,860	0.06%
2022/12/08	1	42.90	2	43.28	43.55	-1	9,829	-0.01%
2022/12/07	13	43.33	13	43.74	42.80	0	9,854	0.00%
2022/12/06	15.3	45.44	16	45.61	44.75	-0.8	9,804	-0.01%
2022/12/05	19	46.79	9.3	46.88	46.50	9.7	9,717	0.10%
2022/12/02	9	46.09	14	46.20	46.25	-5	9,591	-0.05%
2022/12/01	45	46.41	29	46.97	45.20	16	9,427	0.17%
2022/11/30	28	44.60	36	44.97	45.30	-8	8,980	-0.09%
2022/11/29	0	0.00	18.1	42.83	43.55	-18.1	8,727	-0.21%
2022/11/28	5	42.78	19	42.83	42.70	-14	8,702	-0.16%
2022/11/25	23	43.20	3	43.42	42.90	20	8,669	0.23%
2022/11/24	17	42.39	19	43.19	43.90	-2	8,568	-0.02%
2022/11/23	8	42.08	8	42.08	42.25	0	8,440	0.00%
2022/11/22	40	42.82	20	42.46	41.65	20	8,306	0.24%
2022/11/21	6	40.83	1	40.75	40.45	5	7,793	0.06%
2022/11/18	14.8	41.11	4.7	41.37	40.60	10.1	7,794	0.13%
2022/11/17	6	40.69	4	40.56	40.40	2	7,570	0.03%
2022/11/16	12	40.66	33	40.23	40.60	-21	7,472	-0.28%
2022/11/15	12	38.95	10.1	38.91	39.15	1.9	7,217	0.03%
2022/11/14	12.4	39.76	22	39.63	39.45	-9.6	7,152	-0.13%
2022/11/11	26	40.03	19	40.24	38.95	7	7,086	0.10%
2022/11/10	12.4	38.83	15	39.09	38.90	-2.7	6,848	-0.04%
2022/11/09	6	38.54	16	38.51	38.80	-10	6,755	-0.15%
2022/11/08	36.1	38.96	24	38.21	37.55	12.1	6,709	0.18%
2022/11/07	12	35.93	37.1	36.54	38.25	-25.1	6,292	-0.40%
2022/11/04	10	34.82	10	34.89	34.80	0	6,173	0.00%
2022/11/03	4.9	34.65	19	34.94	34.85	-14.1	6,121	-0.23%
2022/11/02	3	34.98	19	35.15	34.75	-16	6,078	-0.26%
2022/11/01	17.1	34.61	8	34.60	34.50	9.1	6,018	0.15%
2022/10/31	47	35.01	17	34.98	34.80	30	5,902	0.51%
2022/10/28	38	33.65	40.3	33.82	33.95	-2.3	5,566	-0.04%
2022/10/27	87	32.62	80.2	32.38	32.40	6.8	5,176	0.13%
2022/10/26	2	30.88	0	0.00	30.40	2	4,961	0.04%
2022/10/25	3	31.38	1	31.45	31.25	2	4,968	0.04%
2022/10/24	0	0.00	3	32.18	31.85	-3	4,995	-0.06%
2022/10/21	2	31.23	0	0.00	30.50	2	5,021	0.04%
2022/10/20	1	31.44	0.2	31.84	31.70	0.8	5,051	0.02%
2022/10/19	2.6	32.52	1.5	32.71	32.10	1.1	5,119	0.02%
2022/10/18	0	0.00	2.6	32.80	32.70	-2.6	5,154	-0.05%
2022/10/17	3.1	31.07	5	31.53	32.30	-1.9	5,289	-0.04%
2022/10/14	2	31.68	6	31.70	31.70	-4	5,412	-0.07%
2022/10/13	5.2	30.16	5	29.99	29.25	0.2	5,512	0.00%
2022/10/12	7.2	31.68	6.2	31.99	31.75	1	5,457	0.02%
2022/10/11	3.4	32.19	1	31.65	31.60	2.4	5,475	0.04%
2022/10/07	2	35.00	0	0.00	34.50	2	5,526	0.04%
2022/10/06	3	35.40	3.1	35.25	35.20	-0.1	5,629	0.00%
2022/10/05	15	35.91	7.1	36.19	34.95	7.9	5,636	0.14%
2022/10/04	8	35.75	5	35.60	35.65	3	5,617	0.05%
2022/10/03	3	35.75	5	35.77	35.60	-2	5,559	-0.04%
2022/09/30	35	33.27	34.6	33.98	34.10	0.5	5,627	0.01%
2022/09/29	34	34.88	36.1	34.42	33.10	-2.1	5,738	-0.04%
2022/09/28	4.1	33.67	10	34.06	32.60	-5.9	5,819	-0.10%
2022/09/27	1.2	35.68	7	35.64	35.70	-5.8	5,958	-0.10%
2022/09/26	12.1	35.61	3	34.32	34.50	9.1	6,078	0.15%
2022/09/22	1	38.90	1	39.15	39.40	0	6,308	0.00%
2022/09/21	2	38.60	3	39.25	38.50	-1	6,365	-0.02%
2022/09/20	8	39.69	0	0.00	39.45	8	6,477	0.12%
2022/09/19	10	38.90	8	39.01	38.80	2	6,824	0.03%
2022/09/16	3.1	40.69	4	40.11	39.65	-0.9	7,069	-0.01%
2022/09/15	1	42.20	1	42.00	41.50	0	7,099	0.00%
2022/09/14	3	41.12	2	41.40	41.40	1	7,206	0.01%
2022/09/13	3	46.57	5	46.60	46.15	-2	7,262	-0.03%
2022/09/12	3	47.72	4	47.84	47.30	-1	7,346	-0.01%
2022/09/08	8	46.89	0	0.00	46.70	8	7,432	0.11%
2022/09/07	4	46.83	2	47.08	46.60	2	7,553	0.03%
2022/09/06	26	47.89	7	48.44	47.35	19	7,572	0.25%
2022/09/05	11	51.41	1	50.60	50.00	10	7,599	0.13%
2022/09/02	10	53.16	13	53.45	53.10	-3	7,636	-0.04%
2022/08/31	4	51.98	3	52.10	52.70	1	7,630	0.01%
2022/08/30	1	50.00	5	51.06	51.90	-4	7,728	-0.05%
2022/08/29	4	49.98	4	50.08	50.00	0	7,732	0.00%
2022/08/26	3	52.67	0	0.00	52.20	3	7,805	0.04%
2022/08/25	3	52.47	4	52.30	52.00	-1	8,220	-0.01%
2022/08/24	2	51.75	2	51.95	51.20	0	8,305	0.00%
2022/08/23	1	51.30	4	52.00	52.30	-3	8,552	-0.04%
2022/08/22	2	51.30	6	51.13	51.60	-4	8,669	-0.05%
2022/08/19	4	52.20	8	52.65	51.50	-4	8,818	-0.05%
2022/08/18	10	50.85	9	51.62	51.70	1	8,915	0.01%
2022/08/17	1	51.30	9.1	51.71	51.30	-8.1	9,106	-0.09%
2022/08/16	6	51.85	3	51.87	51.50	3	9,326	0.03%
2022/08/15	10.1	51.65	8	51.60	52.10	2.1	9,447	0.02%
2022/08/12	3.1	48.76	12	49.00	49.40	-9	9,588	-0.09%
2022/08/11	11	48.28	3	48.52	47.15	8	9,883	0.08%
2022/08/10	1	47.70	3	47.90	47.25	-2	10,563	-0.02%
2022/08/09	0	0.00	4	48.98	48.55	-4	10,981	-0.04%
2022/08/08	1	46.70	6	47.35	48.45	-5	11,091	-0.05%
2022/08/05	5	48.59	1	48.60	48.30	4	11,205	0.04%
2022/08/04	5	47.63	5	47.09	47.65	0	11,322	0.00%
2022/08/03	8	48.59	6	48.99	47.95	2	11,415	0.02%
2022/08/02	7	49.65	9	49.57	49.85	-2	11,556	-0.02%
2022/08/01	7	51.81	2	52.10	51.80	5	11,645	0.04%
2022/07/29	3	51.73	3	51.27	51.30	0	11,832	0.00%
2022/07/28	2	51.85	1	51.20	50.50	1	12,076	0.01%
2022/07/27	0	0.00	0.1	51.30	51.80	-0.1	12,067	0.00%
2022/07/26	6	51.10	8.3	50.85	50.60	-2.3	12,082	-0.02%
2022/07/25	0	0.00	0.2	53.30	53.10	-0.2	12,159	0.00%
2022/07/22	14	55.80	6	55.10	53.50	8	12,203	0.07%
2022/07/21	1	54.60	2	54.05	54.60	-1	12,211	-0.01%
2022/07/20	5	53.98	7	53.09	52.80	-2	12,141	-0.02%
2022/07/19	3	51.37	7	51.50	51.20	-4	12,121	-0.03%
2022/07/18	11	51.70	9	51.76	51.60	2	12,265	0.02%
2022/07/15	32	50.15	20	50.32	50.90	12	12,369	0.10%
2022/07/14	15	49.85	32	49.06	49.85	-17	12,392	-0.14%
2022/07/13	14	48.45	21	48.84	47.30	-7	12,370	-0.06%
2022/07/12	27	47.15	15	47.04	46.40	12	12,471	0.10%
2022/07/11	9	49.98	12	49.89	49.55	-3	12,595	-0.02%
2022/07/08	4	50.98	6	51.35	50.20	-2	12,660	-0.02%
2022/07/07	16	48.25	28	48.75	49.85	-12	12,593	-0.10%
2022/07/06	35	48.47	36	48.72	47.05	-1	12,540	-0.01%
2022/07/05	14	49.27	26.1	49.10	49.85	-12.1	12,587	-0.10%
2022/07/04	14	49.44	18	49.41	48.70	-4	12,456	-0.03%
2022/07/01	22	52.21	21	52.11	49.50	1	12,473	0.01%
2022/06/30	38	55.88	28	55.38	55.00	10	12,261	0.08%
2022/06/29	31	57.65	13	57.82	57.90	18	12,205	0.15%
2022/06/28	10.1	60.30	3	61.17	59.30	7.1	12,197	0.06%
2022/06/27	13	62.16	11.1	61.69	61.60	1.9	12,393	0.02%
2022/06/24	10	59.57	11	60.03	59.30	-1	12,246	-0.01%
2022/06/23	7	56.09	7	56.24	55.80	0	12,032	0.00%
2022/06/22	10.1	57.53	12	56.76	56.30	-1.9	12,226	-0.02%
2022/06/21	5	58.68	5.2	58.79	59.70	-0.2	12,337	0.00%
2022/06/20	34	60.95	202	60.38	57.80	-168	12,706	-1.32%	大賣/鉅額交易
2022/06/17	17	62.18	47.1	61.27	62.90	-30.1	12,700	-0.24%
2022/06/16	10	63.36	4	62.30	62.00	6	12,794	0.05%
2022/06/15	5	64.32	2	64.50	63.90	3	12,834	0.02%
2022/06/14	3	64.47	6	63.00	64.60	-3	13,111	-0.02%
2022/06/13	22	64.41	8.1	64.51	63.80	13.9	13,131	0.11%
2022/06/10	3	67.23	8	67.35	67.40	-5	13,181	-0.04%
2022/06/09	6.1	68.47	4	68.43	68.40	2.1	13,263	0.02%
2022/06/08	19	69.73	23	68.78	69.10	-4	13,355	-0.03%
2022/06/07	1	68.80	10.2	68.21	68.40	-9.2	13,423	-0.07%
2022/06/06	9	69.22	25	68.97	68.90	-16	13,620	-0.12%
2022/06/02	54.1	71.71	55.1	71.17	70.40	-1.1	13,962	-0.01%
2022/06/01	9	70.07	18	69.60	69.30	-9	13,802	-0.07%
2022/05/31	23	70.08	21	69.63	68.90	2	14,118	0.01%
2022/05/30	14.1	69.25	14	69.13	68.60	0.1	14,668	0.00%
2022/05/27	25	68.26	25	68.41	68.30	0	14,961	0.00%
2022/05/26	19	67.48	15	66.49	66.60	4	14,941	0.03%
2022/05/25	24	67.48	31	67.58	67.80	-7	15,077	-0.05%
2022/05/24	32	67.72	10	67.27	65.80	22	15,192	0.14%
2022/05/23	13	68.98	12	69.24	68.00	1	15,277	0.01%
2022/05/20	56	68.64	47	68.61	68.10	9	15,435	0.06%
2022/05/19	59	67.53	69	67.73	70.00	-10	15,942	-0.06%
2022/05/18	93	69.24	84	68.09	67.20	9	16,525	0.05%
2022/05/17	38	64.55	37	66.24	68.30	1	16,955	0.01%
2022/05/16	10	63.10	8	63.25	62.10	2	16,809	0.01%
2022/05/13	9	61.24	11	61.76	61.90	-2	16,839	-0.01%
2022/05/12	20	60.55	13	60.31	59.00	7	16,891	0.04%
2022/05/11	9	60.18	7	60.41	59.90	2	17,012	0.01%
2022/05/10	12.1	61.52	13	61.62	62.00	-0.9	17,418	0.00%
2022/05/09	4	64.18	6	64.08	62.70	-2	17,530	-0.01%
2022/05/06	11	66.22	7	66.39	66.80	4	17,569	0.02%
2022/05/05	2	67.30	4	66.08	67.90	-2	17,534	-0.01%
2022/05/04	1	63.30	1	63.50	63.00	0	17,352	0.00%
2022/05/03	2	63.35	2	62.90	63.70	0	17,458	0.00%
2022/04/29	6	62.48	4	63.05	61.80	2	17,637	0.01%
2022/04/28	8	60.98	6	61.60	60.60	2	17,631	0.01%
2022/04/27	11	59.28	17	59.28	60.70	-6	17,644	-0.03%
2022/04/26	3.1	64.28	16	64.25	62.00	-12.9	17,537	-0.07%
2022/04/25	3.1	63.53	5	64.16	64.10	-1.9	17,601	-0.01%
2022/04/22	20	67.99	15	68.14	67.20	5	17,733	0.03%
2022/04/21	6.4	67.38	10	67.70	70.00	-3.6	17,835	-0.02%
2022/04/20	12	65.33	10	65.34	66.10	2	17,915	0.01%
2022/04/19	4	66.43	3	66.00	64.40	1	18,028	0.01%
2022/04/18	9.1	65.03	8	65.78	66.00	1	18,329	0.01%
2022/04/15	21.3	66.60	10	67.00	65.50	11.3	18,381	0.06%
2022/04/14	9.1	70.98	4	70.83	70.30	5.1	18,490	0.03%
2022/04/13	6	72.28	5	72.18	72.00	1	18,664	0.01%
2022/04/12	12	70.63	10	71.08	71.10	2	18,955	0.01%
2022/04/11	19.2	72.49	15.4	71.10	70.60	3.8	19,130	0.02%
2022/04/08	15.3	75.18	9	75.41	74.90	6.3	19,137	0.03%
2022/04/07	11.1	76.73	8	76.64	74.60	3.1	19,217	0.02%
2022/04/06	6	79.67	2	79.65	79.50	4	19,293	0.02%
2022/04/01	7.1	79.86	3	80.17	81.00	4.1	19,567	0.02%
2022/03/31	7	82.09	3	81.83	80.50	4	19,790	0.02%
2022/03/30	19	84.45	14.2	84.92	83.00	4.8	20,213	0.02%
2022/03/29	40.1	83.75	40	83.19	83.50	0.1	20,437	0.00%
2022/03/28	7	79.89	9	80.71	81.60	-2	21,423	-0.01%
2022/03/25	45	83.26	40	81.81	80.90	5	22,329	0.02%
2022/03/24	19.1	83.10	15	83.55	84.00	4.1	23,498	0.02%
2022/03/23	70	82.90	32.5	83.99	83.00	37.5	24,950	0.15%
2022/03/22	23	79.14	19.1	79.69	80.30	3.9	26,654	0.01%
2022/03/21	20	79.67	22	79.18	79.40	-2	28,217	-0.01%
2022/03/18	30	78.41	32.2	78.43	78.90	-2.2	28,579	-0.01%
2022/03/17	43	78.36	33	78.82	78.80	10	28,921	0.03%
2022/03/16	13	74.62	12	75.12	73.70	1	29,336	0.00%
2022/03/15	42.5	74.94	36	74.40	73.40	6.5	31,129	0.02%
2022/03/14	18	77.80	18.2	78.11	77.70	-0.2	31,368	0.00%
2022/03/11	18	78.25	8	78.29	77.60	10	31,698	0.03%
2022/03/10	13	79.13	21.2	79.12	78.60	-8.2	31,936	-0.03%
2022/03/09	22	76.07	22	76.56	76.50	0	32,439	0.00%
2022/03/08	29.4	76.48	26.2	76.54	74.00	3.2	32,770	0.01%
2022/03/07	116.8	79.80	14	80.56	79.40	102.8	32,888	0.31%	大買/鉅額交易
2022/03/04	20	86.83	15	86.37	85.10	5	33,745	0.01%
2022/03/03	52	87.94	67.2	87.34	85.90	-15.2	33,963	-0.04%
2022/03/02	40.1	82.80	38	83.07	85.40	2.1	33,910	0.01%
2022/03/01	9.9	81.41	11	81.15	82.20	-1.1	34,540	0.00%
2022/02/25	47	80.12	47	79.75	78.80	0	35,296	0.00%
2022/02/24	33.1	79.95	28	78.71	77.60	5	35,937	0.01%
2022/02/23	41	82.47	41.1	82.80	83.10	-0.1	35,821	0.00%
2022/02/22	67.1	82.20	75.2	81.64	80.80	-8.1	35,758	-0.02%
2022/02/21	52.2	89.17	49.1	86.94	85.00	3.1	35,579	0.01%
2022/02/18	79.1	86.03	70.8	86.67	87.90	8.3	34,946	0.02%
2022/02/17	92.7	84.11	89.4	83.99	84.40	3.4	34,383	0.01%
2022/02/16	34.3	79.22	39	80.56	81.90	-4.7	33,448	-0.01%
2022/02/15	26	76.72	32	76.63	74.50	-6	33,416	-0.02%
2022/02/14	17.1	78.00	19	77.23	76.50	-1.9	33,624	-0.01%
2022/02/11	18	81.00	12	81.26	80.80	6	33,718	0.02%
2022/02/10	21.5	80.39	19	81.03	81.60	2.5	33,827	0.01%
2022/02/09	34.3	76.99	20	77.48	77.80	14.3	33,619	0.04%
2022/02/08	15	73.35	31	73.32	76.00	-16	33,705	-0.05%
2022/02/07	39	71.64	37.1	72.23	73.00	1.9	36,036	0.01%
2022/01/26	18	70.90	26	71.59	70.80	-8	38,056	-0.02%
2022/01/25	12.1	72.51	12	71.73	70.70	0.1	39,434	0.00%
2022/01/24	4	72.63	12.6	72.84	73.90	-8.6	39,393	-0.02%
2022/01/21	28	76.04	36	75.48	74.30	-8	40,412	-0.02%
2022/01/20	16	79.11	19	78.73	78.10	-3	41,216	-0.01%
2022/01/19	0.1	77.60	6	77.93	78.80	-6	42,442	-0.01%
2022/01/18	13.2	79.48	11.3	79.72	78.50	1.9	44,432	0.00%
2022/01/17	13.1	78.42	12	79.00	79.50	1.1	45,506	0.00%
2022/01/14	32.1	75.62	34	76.16	76.90	-1.9	46,498	0.00%
2022/01/13	39.2	76.96	43	76.85	76.70	-3.8	48,107	-0.01%
2022/01/12	46.1	78.76	60	78.05	78.30	-13.9	48,652	-0.03%
2022/01/11	102.5	78.54	127	78.57	77.50	-24.5	48,746	-0.05%	大買/大賣/
2022/01/10	13	81.00	15	80.23	81.30	-2	48,443	0.00%
2022/01/07	104.4	83.94	94	81.79	81.30	10.4	48,328	0.02%	大買/
2022/01/06	82	85.22	83.1	84.04	86.00	-1	48,177	0.00%
2022/01/05	108	85.63	113.3	85.95	84.40	-5.3	48,157	-0.01%	大買/大賣/
2022/01/04	20.4	90.55	15.9	90.51	88.10	4.5	48,013	0.01%
2022/01/03	24.9	90.75	47.4	90.99	91.90	-22.4	48,235	-0.05%
2021/12/30	7.4	90.58	10.6	90.66	90.40	-3.2	48,191	-0.01%
2021/12/29	21.2	91.03	48.1	90.60	91.50	-26.9	48,315	-0.06%
2021/12/28	35.7	91.35	30	90.95	90.60	5.7	48,344	0.01%
2021/12/27	40	93.33	44	92.55	92.10	-4	48,372	-0.01%
2021/12/24	78.6	94.02	53.6	93.67	92.40	25	48,445	0.05%
2021/12/23	125.5	93.97	81.6	92.93	93.20	43.9	48,136	0.09%	大買/
2021/12/22	151.8	96.57	138.7	96.69	93.20	13.1	47,821	0.03%	大買/大賣/
2021/12/21	115.9	94.90	125.1	94.87	94.50	-9.2	46,950	-0.02%	大買/大賣/
2021/12/20	203	94.92	164.8	94.12	92.20	38.2	46,584	0.08%	大買/大賣/
2021/12/17	233	95.14	220.1	94.89	91.90	12.9	45,674	0.03%	大買/大賣/
2021/12/16	168.2	95.82	310.1	96.80	99.90	-141.9	44,484	-0.32%	大買/大賣/鉅額交易
2021/12/15	87.6	87.80	90.1	88.01	90.90	-2.5	42,683	-0.01%
2021/12/14	36.7	82.14	43.4	83.77	83.30	-6.7	41,401	-0.02%
2021/12/13	21.5	84.60	15	82.56	82.20	6.5	41,340	0.02%
2021/12/10	110.2	87.83	109.8	86.33	85.10	0.4	40,959	0.00%	大買/大賣/
2021/12/09	220.7	89.11	206.2	90.46	87.90	14.6	40,319	0.04%	大買/大賣/
2021/12/08	79.2	85.90	78.7	85.63	84.50	0.5	38,530	0.00%
2021/12/07	174.9	87.55	125.4	86.23	85.00	49.5	38,521	0.13%	大買/大賣/
2021/12/06	56.9	85.92	55.7	86.47	86.30	1.2	38,274	0.00%
2021/12/03	104	88.23	102.6	87.57	87.60	1.4	38,237	0.00%	大買/大賣/
2021/12/02	56.2	88.67	64.8	86.93	84.20	-8.6	38,006	-0.02%
2021/12/01	52	87.62	101.6	87.64	90.00	-49.6	37,940	-0.13%	大賣/
2021/11/30	140.4	91.02	71.6	89.58	87.30	68.8	38,752	0.18%	大買/
2021/11/29	47.3	82.63	66.5	83.39	85.50	-19.2	39,393	-0.05%
2021/11/26	129.8	84.88	96	84.26	83.60	33.8	39,293	0.09%	大買/
2021/11/25	157.1	90.85	110	90.53	86.60	47.1	38,770	0.12%	大買/大賣/
2021/11/24	80.2	89.35	81	88.67	87.50	-0.8	37,925	0.00%
2021/11/23	122.7	93.01	34.6	91.53	90.90	88.1	37,256	0.24%	大買/
2021/11/22	27.4	99.35	12.2	101.47	101.00	15.3	36,538	0.04%
2021/11/19	18.2	96.71	48.8	95.44	97.80	-30.6	36,553	-0.08%
2021/11/18	39.1	93.02	16.2	94.06	91.50	22.9	36,690	0.06%
2021/11/17	28.2	89.68	30.2	90.15	90.10	-2	36,818	-0.01%
2021/11/16	20.9	89.57	25	86.87	90.00	-4.1	36,964	-0.01%
2021/11/15	38	81.65	39.7	80.86	82.00	-1.7	37,188	0.00%
2021/11/12	43.2	79.10	61.6	79.95	81.50	-18.4	37,436	-0.05%
2021/11/11	28.9	78.48	26.1	78.61	76.20	2.8	37,598	0.01%
2021/11/10	36.2	82.65	31.4	82.47	82.50	4.8	37,702	0.01%
2021/11/09	55.9	81.86	30.1	81.71	80.50	25.9	37,964	0.07%
2021/11/08	36	77.69	54.3	79.49	82.50	-18.2	37,930	-0.05%
2021/11/05	19.7	73.99	30.6	73.87	75.80	-10.9	38,188	-0.03%
2021/11/04	211.8	77.46	182.3	77.88	75.00	29.6	38,440	0.08%	大買/大賣/
2021/11/03	268.4	72.30	231	73.08	77.80	37.4	36,561	0.10%	大買/大賣/
2021/11/02	55	70.87	94	71.19	71.80	-39	34,760	-0.11%
2021/11/01	2	65.30	11	65.30	65.30	-9	33,725	-0.03%
2021/10/29	45	58.46	63.8	58.32	59.40	-18.8	34,515	-0.05%
2021/10/28	36.2	54.41	40	54.90	54.00	-3.8	33,702	-0.01%
2021/10/27	147	54.52	121	54.84	54.80	26	33,550	0.08%	大買/大賣/
2021/10/26	112	54.24	148.6	55.20	53.30	-36.6	33,331	-0.11%	大買/大賣/
2021/10/25	89	51.58	95	51.78	51.90	-6	32,523	-0.02%
2021/10/22	66	50.57	63	50.52	49.25	3	32,386	0.01%
2021/10/21	101	49.60	116	50.10	50.10	-15	31,665	-0.05%	大買/大賣/
2021/10/20	50	46.95	58.1	46.30	47.80	-8.1	30,731	-0.03%
2021/10/19	7	43.99	12	44.28	43.70	-5	31,667	-0.02%
2021/10/18	3	42.10	5	42.50	42.35	-2	32,925	-0.01%
2021/10/15	13	41.77	12	42.06	41.70	1	33,757	0.00%
2021/10/14	20	41.06	18.1	40.93	40.90	1.9	34,392	0.01%
2021/10/13	21	42.67	16	42.19	41.25	5	34,686	0.01%
2021/10/12	15	44.09	22	44.28	44.35	-7	35,497	-0.02%
2021/10/08	48.1	44.06	41	44.12	44.00	7.1	37,557	0.02%
2021/10/07	1	41.30	4.1	42.05	41.90	-3.1	37,643	-0.01%
2021/10/06	8	40.98	5	40.82	40.10	3	37,892	0.01%
2021/10/05	7	39.02	10.1	40.25	41.40	-3.1	38,082	-0.01%
2021/10/04	44	40.91	52.4	39.73	39.00	-8.4	38,070	-0.02%
2021/10/01	9	43.96	9	44.28	42.50	0	38,249	0.00%
2021/09/30	4.2	44.29	2	44.85	45.55	2.2	38,951	0.01%
2021/09/29	37	44.35	52	44.45	43.90	-15	40,389	-0.04%
2021/09/28	105	46.55	114.2	46.15	45.95	-9.2	40,608	-0.02%	大買/大賣/
2021/09/27	101	47.67	34	47.43	47.50	67	40,485	0.17%	大買/
2021/09/24	24	46.58	40	46.90	47.40	-16	40,029	-0.04%
2021/09/23	40	46.52	16	46.41	45.30	24	39,699	0.06%
2021/09/22	9	44.89	29	44.36	45.00	-20	39,650	-0.05%
2021/09/17	19	44.17	22	44.55	44.60	-3	39,727	-0.01%
2021/09/16	53	43.98	40	43.88	43.70	13	39,486	0.03%
2021/09/15	2	41.63	4	42.10	41.65	-2	39,011	-0.01%
2021/09/14	4	43.48	3	43.80	43.00	1	39,015	0.00%
2021/09/13	5	43.86	1	44.25	43.75	4	38,950	0.01%
2021/09/10	10.2	44.23	17.2	44.13	44.40	-7	38,865	-0.02%
2021/09/09	17	42.90	9.1	42.95	43.05	7.9	38,532	0.02%
2021/09/08	9	42.72	9.2	42.40	42.65	-0.2	38,393	0.00%
2021/09/07	33	43.27	42	43.31	41.95	-9	38,114	-0.02%
2021/09/06	22.1	46.18	8	45.93	44.65	14.1	37,693	0.04%
2021/09/03	13.4	46.96	25	46.76	47.75	-11.6	37,222	-0.03%
2021/09/02	105.5	46.62	45	45.35	44.40	60.5	35,997	0.17%	大買/
2021/09/01	17	43.41	34.7	45.19	46.00	-17.7	34,383	-0.05%
2021/08/31	19	41.33	7	40.91	41.85	12	33,858	0.04%
2021/08/30	15	40.62	27	40.90	41.00	-12	33,717	-0.04%
2021/08/27	23.2	39.95	22.2	39.61	39.30	1	33,513	0.00%
2021/08/26	7.2	41.07	7	41.86	40.65	0.2	33,343	0.00%
2021/08/25	17	42.19	9	41.79	41.75	8	33,178	0.02%
2021/08/24	18	42.64	14	42.39	41.10	4	33,030	0.01%
2021/08/23	14	42.15	12	42.18	41.90	2	32,748	0.01%
2021/08/20	17	40.64	11	40.80	41.25	6	32,606	0.02%
2021/08/19	28	41.91	23	41.32	39.70	5	32,280	0.02%
2021/08/18	17	38.94	15	39.50	41.45	2	31,676	0.01%
2021/08/17	13.3	39.23	14	39.33	37.70	-0.7	31,272	0.00%
2021/08/16	18	39.19	30	40.29	40.85	-12	30,935	-0.04%
2021/08/13	20	41.60	9	41.29	40.15	11	30,465	0.04%
2021/08/12	3	44.50	9	44.65	44.60	-6	29,937	-0.02%
2021/08/11	17	44.98	13	45.14	43.70	4	29,652	0.01%
2021/08/10	25	47.33	22.2	47.53	47.00	2.8	29,092	0.01%
2021/08/09	20.2	48.16	15	48.32	46.75	5.2	28,531	0.02%
2021/08/06	12	51.64	18	51.92	50.30	-6	27,954	-0.02%
2021/08/05	11.5	52.27	10.2	52.04	51.60	1.3	27,647	0.00%
2021/08/04	23.5	51.51	26	51.81	52.10	-2.5	27,390	-0.01%
2021/08/03	15	50.20	9	50.46	50.00	6	26,617	0.02%
2021/08/02	19	50.64	23.1	50.95	51.20	-4.1	26,334	-0.02%
2021/07/30	20.2	50.14	20	49.89	49.30	0.2	25,659	0.00%
2021/07/29	35	49.19	21.1	49.67	48.35	14	24,635	0.06%
2021/07/28	17.1	49.53	14	49.01	48.35	3.1	23,531	0.01%
2021/07/27	13	52.35	59.4	53.20	53.70	-46.4	22,725	-0.20%
2021/07/26	34.2	47.68	35	47.76	48.90	-0.8	22,499	0.00%
2021/07/23	52.1	46.33	19.5	46.35	45.50	32.6	21,927	0.15%
2021/07/22	40.6	42.79	43	43.25	45.85	-2.4	20,763	-0.01%
2021/07/21	43	41.08	60.7	41.32	41.70	-17.7	19,908	-0.09%
2021/07/20	23	38.39	37	38.45	37.95	-14	19,913	-0.07%
2021/07/19	39	37.82	5	38.58	37.65	34	19,397	0.18%
2021/07/16	29	38.39	25	39.11	38.20	4	19,134	0.02%
2021/07/15	50	36.20	91.4	36.42	38.10	-41.4	18,300	-0.23%
2021/07/14	23	33.93	66	33.44	35.75	-43	16,131	-0.27%
2021/07/13	21	33.94	16.1	34.17	32.50	4.9	15,611	0.03%
2021/07/12	37.2	34.20	26	34.58	33.40	11.2	15,289	0.07%
2021/07/09	4	33.59	23	33.58	34.00	-19	14,899	-0.13%
2021/07/08	19	34.56	11	35.39	34.00	8	14,827	0.05%
2021/07/07	28	34.70	34	34.94	35.10	-6	14,547	-0.04%
2021/07/06	65.1	34.22	51	34.25	34.70	14.1	13,853	0.10%
2021/07/05	6	30.28	18	30.57	31.90	-12	12,818	-0.09%
2021/07/02	18	28.66	16	28.93	29.00	2	12,647	0.02%
2021/07/01	14	28.87	9	28.77	28.30	5	12,890	0.04%
2021/06/30	11	28.62	1	28.65	28.90	10	12,945	0.08%
2021/06/29	18	29.21	18	28.71	28.60	0	13,017	0.00%
2021/06/28	26	28.19	34.5	28.87	29.25	-8.5	12,711	-0.07%
2021/06/25	1	27.00	4	26.64	26.60	-3	12,251	-0.02%
2021/06/24	3	25.62	3	25.85	25.65	0	12,114	0.00%
2021/06/23	0	0.00	5	26.28	25.95	-5	12,149	-0.04%
2021/06/22	7	25.14	12	25.35	25.10	-5	12,156	-0.04%
2021/06/21	5	25.60	0	0.00	25.70	5	12,131	0.04%
2021/06/18	5	27.32	14	27.23	26.80	-9	12,212	-0.07%
2021/06/17	5	27.05	13	26.75	27.00	-8	12,184	-0.07%
2021/06/16	1	26.20	3.4	26.94	26.00	-2.4	12,135	-0.02%
2021/06/15	3	26.97	0	0.00	26.85	3	12,105	0.02%
2021/06/11	51	26.76	3.1	26.42	26.45	47.9	12,121	0.40%
2021/06/10	13.1	26.61	22	26.46	26.25	-8.9	12,153	-0.07%
2021/06/09	29.2	26.77	26	26.74	26.95	3.2	12,165	0.03%
2021/06/08	6	26.23	3	26.22	26.40	3	11,988	0.03%
2021/06/07	1	26.25	3	26.30	25.85	-2	11,947	-0.02%
2021/06/04	1	25.70	4	26.00	26.10	-3	11,855	-0.03%
2021/06/03	1	26.35	0	0.00	25.95	1	11,841	0.01%
2021/06/02	2	25.90	11	25.50	25.55	-9	11,831	-0.08%
2021/06/01	5	26.49	2	26.25	26.20	3	11,793	0.03%
2021/05/31	9	25.96	4	26.13	26.50	5	11,751	0.04%
2021/05/28	13	25.57	6	25.95	25.55	7	11,981	0.06%
2021/05/27	2	23.65	0	0.00	24.30	2	11,942	0.02%
2021/05/26	0	0.00	2	23.75	23.75	-2	11,945	-0.02%
2021/05/25	13	23.72	2	24.23	23.60	11	11,982	0.09%
2021/05/24	3	22.72	22	22.97	23.25	-19	12,050	-0.16%
2021/05/21	1	21.70	1	21.80	21.95	0	11,999	0.00%
2021/05/20	4	21.64	5	22.00	21.35	-1	12,096	-0.01%
2021/05/19	9	21.92	3	21.98	22.10	6	12,097	0.05%
2021/05/18	2	21.70	0	0.00	21.80	2	12,151	0.02%
2021/05/17	22	19.95	2	20.33	19.90	20	12,151	0.16%
2021/05/14	2	23.65	0	0.00	22.10	2	12,055	0.02%
2021/05/13	22	23.07	14	22.61	22.50	8	11,986	0.07%
2021/05/12	20	23.13	43	22.75	22.75	-23	11,919	-0.19%
2021/05/11	18	25.63	4.1	25.30	25.25	13.9	11,737	0.12%
2021/05/10	21	27.78	2	28.10	27.80	19	11,608	0.16%
2021/05/07	5	27.48	47	26.27	27.20	-42	11,453	-0.37%
2021/05/06	1	25.40	3	25.75	25.60	-2	11,383	-0.02%
2021/05/05	13	25.79	5	25.90	25.00	8	11,293	0.07%
2021/05/04	29	26.26	6	27.43	26.20	23	11,135	0.21%
2021/05/03	12	29.77	5	29.92	28.85	7	10,869	0.06%
2021/04/29	16	30.60	12	30.42	30.60	4	10,593	0.04%
2021/04/28	17	32.16	23.5	32.36	31.80	-6.5	10,243	-0.06%
2021/04/27	38.1	30.47	17.7	30.90	30.55	20.4	9,693	0.21%
2021/04/26	47	29.14	35.9	29.44	29.75	11.1	8,976	0.12%
2021/04/23	8	26.49	9	26.04	27.05	-1	8,051	-0.01%
2021/04/22	6	26.25	1	26.90	25.20	5	7,897	0.06%
2021/04/21	4.6	26.92	0	0.00	26.75	4.6	7,743	0.06%
2021/04/20	0.7	25.65	4.5	25.56	25.65	-3.8	7,542	-0.05%
2021/04/19	6	24.98	1	25.25	24.90	5	7,507	0.07%
2021/04/16	20	25.00	0	0.00	24.90	20	7,506	0.27%
2021/04/15	6	24.96	3	25.12	25.20	3	7,505	0.04%
2021/04/14	5	24.55	7	24.46	24.65	-2	7,507	-0.03%
2021/04/13	10	27.03	5	26.72	25.65	5	7,429	0.07%
2021/04/12	21	28.60	16	28.26	27.60	5	7,244	0.07%
2021/04/09	22	27.83	15	27.90	27.35	7	7,006	0.10%
2021/04/08	6	26.18	7	26.49	26.10	-1	6,539	-0.02%
2021/04/07	11	25.71	46	25.27	26.90	-35	6,411	-0.55%
2021/04/06	18	24.72	6	24.50	24.55	12	6,453	0.19%
2021/04/01	19	23.66	5	23.91	24.40	14	6,650	0.21%
2021/03/31	6	23.33	7	23.46	23.05	-1	6,498	-0.02%
2021/03/30	0	0.00	4	22.71	22.70	-4	6,570	-0.06%
2021/03/29	8	22.51	9	22.53	22.40	-1	6,634	-0.02%
2021/03/26	0	0.00	1	22.50	22.40	-1	6,809	-0.01%
2021/03/25	1	22.70	0	0.00	22.75	1	6,999	0.01%
2021/03/23	21	24.47	16	23.90	23.70	5	7,298	0.07%
2021/03/22	0	0.00	1	23.95	23.80	-1	7,206	-0.01%
2021/03/19	1	23.75	1	23.85	23.75	0	7,246	0.00%
2021/03/18	5	23.62	1	23.95	23.60	4	7,317	0.05%
2021/03/17	1	23.65	9	24.04	23.60	-8	7,592	-0.11%
2021/03/16	10	23.60	9	23.65	23.60	1	7,732	0.01%
2021/03/15	21	23.98	6	23.41	24.20	15	7,843	0.19%
2021/03/12	1	22.30	2	22.50	22.35	-1	8,293	-0.01%
2021/03/11	2	22.50	1	22.30	22.50	1	8,751	0.01%
2021/03/10	0	0.00	1	22.10	22.00	-1	8,925	-0.01%
2021/03/09	1	22.05	0	0.00	22.05	1	9,104	0.01%
2021/03/08	1	22.50	12	23.23	22.00	-11	9,446	-0.12%
2021/03/05	1	22.55	10	22.75	22.50	-9	9,853	-0.09%
2021/03/04	6	23.00	1	22.90	22.80	5	10,065	0.05%
2021/03/03	32	24.90	8	23.77	23.15	24	10,324	0.23%
2021/03/02	3	25.30	5	24.91	25.30	-2	10,218	-0.02%
2021/02/26	2	23.00	12	23.27	23.00	-10	10,230	-0.10%
2021/02/25	2	24.25	7	24.27	23.55	-5	10,884	-0.05%
2021/02/24	11	24.32	2	24.13	24.25	9	10,966	0.08%
2021/02/23	4	23.64	0	0.00	23.40	4	10,839	0.04%
2021/02/22	0	0.00	2	23.88	23.90	-2	10,788	-0.02%
2021/02/18	5	22.58	2	22.88	22.85	3	10,663	0.03%
2021/02/17	1	21.45	2.3	22.54	22.45	-1.3	10,550	-0.01%
2021/02/05	0	0.00	5	21.00	20.85	-5	10,475	-0.05%
2021/02/04	0	0.00	1	21.35	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	2	21.10	21.05	-2	10,451	-0.02%
2021/02/02	2	20.83	6	20.75	20.60	-4	10,454	-0.04%
2021/02/01	1	20.05	1	20.40	20.05	0	10,433	0.00%
2021/01/29	2	21.05	0	0.00	20.60	2	10,480	0.02%
2021/01/28	1	21.45	2	21.80	21.40	-1	10,481	-0.01%
2021/01/27	2	21.58	4	21.58	21.85	-2	10,410	-0.02%
2021/01/26	1	21.30	2	21.35	21.10	-1	10,385	-0.01%
2021/01/25	0	0.00	15	20.90	21.50	-15	10,372	-0.14%
2021/01/22	2	20.73	11	21.00	21.25	-9	10,346	-0.09%
2021/01/21	0	0.00	1	20.60	20.85	-1	10,308	-0.01%
2021/01/20	0	0.00	1	21.30	21.00	-1	10,282	-0.01%
2021/01/19	0	0.00	5.1	22.33	22.00	-5.1	10,310	-0.05%
2021/01/18	1	21.25	0	0.00	21.50	1	10,283	0.01%
2021/01/15	6	22.18	0	0.00	21.90	6	10,273	0.06%
2021/01/14	2	22.90	4	23.15	23.25	-2	10,208	-0.02%
2021/01/13	2	22.50	5	22.45	22.65	-3	10,221	-0.03%
2021/01/12	3.6	22.04	1	22.55	21.75	2.6	10,497	0.03%
2021/01/11	3	22.20	31	22.19	22.80	-28	10,476	-0.27%
2021/01/08	2.1	22.87	0	0.00	22.50	2.1	10,420	0.02%
2021/01/07	4	23.23	3	23.07	23.00	1	10,327	0.01%
2021/01/06	14.5	23.25	52	22.74	22.75	-37.5	10,263	-0.37%
2021/01/05	11	23.84	6	23.66	23.70	5	10,140	0.05%
2021/01/04	33	24.19	41	24.18	24.00	-8	10,074	-0.08%
2020/12/31	1	24.10	14	24.88	24.40	-13	9,957	-0.13%
2020/12/30	1	25.10	20	25.19	25.10	-19	9,864	-0.19%
2020/12/29	46	26.69	5	25.76	25.00	41	9,700	0.42%
2020/12/28	43	26.06	28	25.82	27.10	15	9,191	0.16%
2020/12/25	5	24.91	17	24.99	24.65	-12	8,791	-0.14%
2020/12/24	33	24.90	9.5	24.84	24.60	23.5	8,713	0.27%
2020/12/23	0	0.00	6	24.10	24.35	-6	8,513	-0.07%
2020/12/22	35	25.00	61	24.59	23.55	-26	8,524	-0.30%
2020/12/21	16	25.21	9	24.57	24.55	7	8,407	0.08%
2020/12/18	28	24.47	55	24.49	24.25	-27	8,315	-0.32%
2020/12/17	39	24.42	2	23.83	23.60	37	8,165	0.45%
2020/12/16	3	23.15	4	23.30	22.95	-1	7,958	-0.01%
2020/12/15	3	23.53	6	23.43	22.75	-3	7,936	-0.04%
2020/12/14	4	24.58	0	0.00	23.85	4	7,872	0.05%
2020/12/11	9	24.12	4	24.50	24.30	5	7,860	0.06%
2020/12/10	16	24.08	54	22.88	23.50	-38	7,593	-0.50%
2020/12/09	5	24.75	16	24.76	24.65	-11	7,409	-0.15%
2020/12/08	60	25.27	17.2	25.12	25.30	42.8	7,259	0.59%
2020/12/07	30	24.08	9	24.36	24.50	21	6,682	0.31%
2020/12/04	2	21.88	6.6	22.01	22.30	-4.6	6,248	-0.07%
2020/12/03	1	20.30	3	20.93	20.30	-2	6,111	-0.03%
2020/12/02	17	21.99	10.6	21.62	21.45	6.4	6,069	0.10%
2020/12/01	23	20.37	21.5	20.35	21.40	1.5	6,135	0.02%
2020/11/30	8	20.35	6.5	20.17	20.20	1.5	5,683	0.03%
2020/11/27	15	20.01	13	19.95	19.95	2	5,517	0.04%
2020/11/26	13	19.05	11	18.96	19.10	2	5,195	0.04%
2020/11/25	6	18.32	3	18.30	18.15	3	4,977	0.06%
2020/11/24	54	19.37	4	19.38	18.45	50	4,843	1.03%
2020/11/23	20	18.00	0	0.00	19.00	20	4,156	0.48%
2020/11/19	0	0.00	0.5	16.50	16.55	-0.5	3,931	-0.01%
2020/11/17	0	0.00	21	16.80	16.50	-21	4,041	-0.52%
2020/11/16	1	16.70	6	16.68	16.60	-5	4,140	-0.12%
2020/11/11	0	0.00	0	16.65	16.65	0	4,168	0.00%
2020/11/09	2	17.70	3	17.52	17.45	-1	4,150	-0.02%
2020/11/06	1	17.60	3	17.30	17.60	-2	4,154	-0.05%
2020/11/03	1	16.80	0	0.00	16.65	1	4,075	0.02%
2020/11/02	1	16.35	1	16.45	16.35	0	4,136	0.00%
2020/10/30	0	0.00	8	16.85	16.70	-8	4,179	-0.19%
2020/10/29	0	0.00	1	17.20	17.15	-1	4,245	-0.02%
2020/10/28	2	17.65	2.2	17.74	17.65	-0.2	4,385	0.00%
2020/10/27	0	0.00	63	17.90	17.70	-63	4,427	-1.42%
2020/10/26	0	0.00	5	18.85	18.95	-5	4,387	-0.11%
2020/10/23	6	18.63	1	18.50	18.90	5	4,402	0.11%
2020/10/21	12	18.96	10.5	19.52	19.00	1.5	4,391	0.03%
2020/10/20	29	20.16	6	20.07	19.85	23	4,334	0.53%
2020/10/19	0	0.00	2.5	18.59	19.05	-2.5	4,077	-0.06%
2020/10/16	1	17.80	10	17.80	17.35	-9	4,197	-0.21%
2020/10/14	0	0.00	0.5	17.55	17.65	-0.5	4,353	-0.01%
2020/10/13	0	0.00	0.5	17.05	17.05	-0.5	4,797	-0.01%
2020/10/12	0	0.00	10	16.98	17.15	-10	4,845	-0.21%
2020/10/08	10	17.30	10	17.25	17.20	0	4,954	0.00%
2020/10/06	0	0.00	2	17.00	17.30	-2	5,375	-0.04%
2020/10/05	22	16.78	0	0.00	16.65	22	5,479	0.40%
2020/09/30	0	0.00	2	15.75	16.45	-2	5,467	-0.04%
2020/09/29	0	0.00	1	16.55	15.55	-1	5,449	-0.02%
2020/09/28	0	0.00	1	17.40	17.05	-1	5,473	-0.02%
2020/09/16	12	9.52	5	9.74	9.41	7	5,542	0.13%
2020/09/15	2	9.74	4	9.80	9.69	-2	5,444	-0.04%
2020/09/14	9	10.12	0	0.00	10.15	9	5,374	0.17%
2020/09/11	2	9.44	1	9.50	9.50	1	5,211	0.02%
2020/09/10	3	9.93	0	0.00	9.80	3	5,174	0.06%
2020/09/09	0	0.00	4	9.93	9.99	-4	5,154	-0.08%
2020/09/08	2	10.00	0	0.00	9.98	2	5,201	0.04%
2020/09/07	6	10.33	0	0.00	10.05	6	5,180	0.12%
2020/09/03	2	10.30	41	10.24	10.25	-39	5,135	-0.76%
2020/09/02	20	10.25	20	10.25	10.15	0	5,144	0.00%
2020/09/01	0	0.00	44	10.08	10.05	-44	5,150	-0.85%
2020/08/28	35	10.31	15	10.42	10.30	20	5,215	0.38%
2020/08/27	9	10.52	7	10.61	10.25	2	5,453	0.04%
2020/08/26	20	11.95	13	10.90	10.60	7	5,289	0.13%
2020/08/24	0	0.00	27	10.30	10.30	-27	4,826	-0.56%
2020/08/21	2	9.33	0	0.00	9.38	2	4,749	0.04%
2020/08/20	11	9.15	3	9.19	9.22	8	4,736	0.17%
2020/08/17	0	0.00	2	9.91	9.94	-2	4,654	-0.04%
2020/08/14	1	9.71	0	0.00	9.80	1	4,642	0.02%
2020/08/12	33	10.03	1	9.91	10.10	32	4,617	0.69%
2020/08/11	0	0.00	30	10.30	10.40	-30	4,521	-0.66%
2020/08/10	6	9.58	2	9.43	9.46	4	4,401	0.09%
2020/08/07	0	0.00	5	9.65	9.66	-5	4,395	-0.11%
2020/08/06	10	9.81	8	9.75	9.74	2	4,390	0.05%
2020/08/05	6	9.81	0	0.00	9.85	6	4,378	0.14%
2020/08/04	10	9.80	5	9.77	9.77	5	4,363	0.11%
2020/07/31	3	10.01	0	0.00	9.97	3	4,350	0.07%
2020/07/29	4	9.75	0	0.00	9.82	4	4,343	0.09%
2020/07/28	5	9.74	52	9.72	9.51	-47	4,339	-1.08%
2020/07/27	5	10.07	0	0.00	10.10	5	4,318	0.12%
2020/07/24	20	10.60	6	10.50	10.45	14	4,274	0.33%
2020/07/23	40	11.03	25	11.50	11.05	15	4,198	0.36%
2020/07/22	10	10.70	2	10.80	11.00	8	4,048	0.20%
2020/07/21	0	0.00	3	10.10	10.60	-3	3,991	-0.08%
2020/07/20	57	9.48	1	9.09	10.10	56	3,962	1.41%
2020/07/17	8	10.07	3	10.28	9.95	5	3,936	0.13%
2020/07/16	0	0.00	3	10.30	10.35	-3	3,912	-0.08%
2020/07/15	15	10.25	9	10.35	10.25	6	3,905	0.15%
2020/07/14	12	10.60	11	10.76	10.60	1	3,919	0.03%
2020/07/13	43	10.08	24	10.33	11.45	19	3,884	0.49%
2020/07/10	14	10.65	6	10.88	10.65	8	3,708	0.22%
2020/07/09	26	12.23	21	11.86	11.80	5	3,645	0.14%
2020/07/08	111	13.37	110	12.99	13.10	1	3,509	0.03%	大買/大賣/
2020/07/07	0	0.00	3	12.50	12.50	-3	3,052	-0.10%
2020/07/06	9	10.91	1	10.90	11.40	8	3,002	0.27%
2020/07/03	109	10.21	2	10.10	10.40	107	2,902	3.69%	大買/鉅額交易
2020/07/02	50	9.27	2	9.40	9.47	48	2,592	1.85%
2020/07/01	1	8.20	2	8.50	8.61	-1	2,418	-0.04%
2020/06/29	2	7.77	10	7.80	7.82	-8	2,285	-0.35%
2020/06/24	31	8.09	0	0.00	7.96	31	2,243	1.38%
2020/06/23	1	8.00	0	0.00	8.37	1	2,162	0.05%
2020/06/22	10	7.65	1	7.67	7.61	9	2,067	0.44%
2020/06/18	0	0.00	2	7.95	7.84	-2	2,045	-0.10%
2020/06/17	22	8.04	0	0.00	7.89	22	2,033	1.08%
2020/06/15	2	7.92	0	0.00	8.10	2	1,981	0.10%
2020/06/12	10	7.40	0	0.00	7.40	10	1,893	0.53%
2020/06/10	0	0.00	1	7.96	7.90	-1	1,823	-0.05%
2020/06/09	2	8.36	0	0.00	8.20	2	1,772	0.11%
2020/06/08	0	0.00	1	8.11	8.37	-1	1,724	-0.06%
2020/06/05	0	0.00	1	8.13	8.04	-1	1,673	-0.06%
2020/06/04	3	8.25	2	8.01	8.19	1	1,633	0.06%
2020/06/03	9	8.16	6	8.00	8.25	3	1,531	0.20%
2020/05/22	1	6.29	0	0.00	6.22	1	1,491	0.07%
2020/05/14	0	0.00	5	6.47	6.14	-5	1,430	-0.35%
2020/05/13	2	6.76	5	6.70	6.68	-3	1,409	-0.21%
2020/05/12	6	6.70	0	0.00	6.73	6	1,399	0.43%
2020/05/11	0	0.00	27	6.73	6.68	-27	1,390	-1.94%
2020/05/08	0	0.00	10	6.83	6.65	-10	1,377	-0.73%
2020/05/07	1	6.68	0	0.00	6.55	1	1,359	0.07%
2020/05/05	10	6.67	1	6.75	6.69	9	1,340	0.67%
2020/05/04	10	6.53	0	0.00	6.52	10	1,328	0.75%
2020/04/29	5	6.27	0	0.00	6.32	5	1,278	0.39%
2020/04/27	0	0.00	5	6.23	6.19	-5	1,305	-0.38%
2020/04/22	0	0.00	5	5.80	6.05	-5	1,307	-0.38%
2020/04/21	0	0.00	2	6.15	6.10	-2	1,293	-0.15%
2020/04/20	5	6.60	2	6.28	6.37	3	1,276	0.23%
2020/04/17	2	6.60	0	0.00	6.53	2	1,265	0.16%
2020/04/16	4	6.35	0	0.00	6.49	4	1,214	0.33%
2020/04/10	10	5.60	0	0.00	5.64	10	1,146	0.87%
2020/04/08	1	5.40	0	0.00	5.58	1	1,136	0.09%
2020/03/24	0	0.00	24	4.48	4.56	-24	1,377	-1.74%
2020/03/23	4	4.20	0	0.00	4.15	4	1,399	0.29%
2020/03/19	20	4.15	0	0.00	4.14	20	1,454	1.38%
2020/03/11	0	0.00	8	6.17	6.00	-8	1,485	-0.54%
2020/03/02	0	0.00	1	6.61	6.70	-1	1,393	-0.07%
2020/02/27	0	0.00	3	7.15	7.06	-3	1,355	-0.22%
2020/02/26	5	7.46	0	0.00	7.46	5	1,243	0.40%
2020/02/25	5	8.28	119	8.28	8.28	-114	1,221	-9.33%	大賣/鉅額交易
2020/02/12	0	0.00	7	9.25	9.27	-7	1,176	-0.60%
2020/02/10	0	0.00	4	9.05	9.08	-4	1,178	-0.34%
2020/02/06	0	0.00	2	9.30	9.37	-2	1,175	-0.17%
2020/01/31	7	8.99	0	0.00	9.31	7	1,172	0.60%
2020/01/30	2	9.41	0	0.00	9.27	2	1,172	0.17%
2019/12/30	3	10.90	10	11.00	10.90	-7	1,141	-0.61%
2019/12/26	0	0.00	1	10.35	10.30	-1	1,070	-0.09%
2019/12/24	1	10.75	0	0.00	10.65	1	1,032	0.10%
2019/12/23	10	10.70	0	0.00	10.70	10	1,024	0.98%
2019/12/20	1	10.95	20	11.00	10.85	-19	992	-1.91%
2019/12/17	2	10.30	0	0.00	10.40	2	782	0.26%
2019/12/13	0	0.00	6	9.82	9.80	-6	714	-0.84%
2019/12/05	1	9.63	0	0.00	9.69	1	635	0.16%
2019/10/31	0	0.00	3	9.48	9.50	-3	585	-0.51%
2019/10/30	3	9.75	0	0.00	9.65	3	578	0.52%
2019/10/23	0	0.00	2	9.99	9.97	-2	645	-0.31%
2019/10/14	10	10.30	0	0.00	10.30	10	718	1.39%
2019/10/01	0	0.00	1	10.70	10.70	-1	783	-0.13%
2019/09/27	0	0.00	2	10.60	10.60	-2	788	-0.25%
2019/09/23	0	0.00	4	10.68	10.80	-4	845	-0.47%
2019/09/16	0	0.00	2	10.55	10.65	-2	841	-0.24%
2019/09/09	0	0.00	2	10.90	10.85	-2	848	-0.24%
2019/09/06	4	11.30	0	0.00	11.00	4	854	0.47%
2019/09/03	0	0.00	81	10.76	10.75	-81	848	-9.55%
2019/08/30	0	0.00	5	10.85	10.85	-5	864	-0.58%
2019/08/29	2	10.75	0	0.00	10.70	2	879	0.23%
2019/08/27	0	0.00	4	10.80	10.70	-4	993	-0.40%
2019/08/13	5	10.40	3	10.40	10.45	2	1,314	0.15%
2019/08/06	0	0.00	5	10.39	10.45	-5	1,306	-0.38%
2019/08/05	0	0.00	1	10.85	10.70	-1	1,300	-0.08%
2019/08/02	0	0.00	5	11.00	10.95	-5	1,298	-0.39%
2019/07/31	2	11.20	0	0.00	11.20	2	1,303	0.15%
2019/07/29	1	11.45	1	11.40	11.35	0	1,290	0.00%
2019/07/26	12	11.57	3	11.55	11.55	9	1,278	0.70%
2019/07/25	9	11.91	0	0.00	11.80	9	1,249	0.72%
2019/07/19	13	11.40	0	0.00	11.35	13	1,120	1.16%
2019/07/16	0	0.00	1	11.30	11.15	-1	1,077	-0.09%
2019/07/15	1	11.50	0	0.00	11.40	1	1,077	0.09%
2019/07/02	0	0.00	1	10.95	11.00	-1	1,097	-0.09%
2019/06/18	1	10.40	0	0.00	10.40	1	1,067	0.09%
2019/06/05	0	0.00	3	11.62	11.45	-3	1,031	-0.29%
2019/06/04	0	0.00	4	11.55	11.50	-4	1,014	-0.39%
2019/06/03	6	11.75	5	11.50	11.85	1	996	0.10%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/22	202	11.00	0	0.00	11.00	202	908	22.23%	大買/鉅額交易
2019/05/20	1	8.76	0	0.00	9.13	1	798	0.13%
2019/05/13	1	9.11	0	0.00	9.06	1	817	0.12%
2019/05/09	1	9.13	0	0.00	9.17	1	808	0.12%
2019/05/08	0	0.00	3	9.58	9.57	-3	797	-0.38%
2019/05/07	2	9.80	0	0.00	9.78	2	790	0.25%
2019/05/06	1	9.76	0	0.00	9.76	1	787	0.13%
2019/05/03	1	9.92	0	0.00	9.93	1	785	0.13%
2019/04/30	1	9.81	0	0.00	9.83	1	782	0.13%
2019/04/29	2	9.92	0	0.00	9.80	2	785	0.25%
2019/04/17	0	0.00	2	10.35	10.60	-2	731	-0.27%
2019/04/03	0	0.00	50	10.11	10.10	-50	661	-7.56%
2019/03/28	0	0.00	1	10.20	10.20	-1	667	-0.15%
2019/03/26	0	10.20	0	0.00	10.25	0	723	0.00%
2019/02/26	0	0.00	1	11.05	11.05	-1	724	-0.14%
2019/02/25	1	11.25	0	0.00	11.00	1	706	0.14%
2019/02/22	2	11.45	0	0.00	11.40	2	666	0.30%
2018/12/27	0	0.00	5	10.00	9.87	-5	584	-0.86%
2018/12/24	1	10.05	0	0.00	10.05	1	575	0.17%
2018/12/21	0	0.00	1	10.00	10.10	-1	574	-0.17%
2018/12/14	0	0.00	50	10.00	10.00	-50	459	-10.88%
2018/11/02	0	0.00	4	9.07	8.99	-4	662	-0.60%
2018/10/30	1	8.07	0	0.00	8.15	1	681	0.15%
2018/10/26	0	0.00	0.2	8.10	8.03	-0.2	744	-0.03%
2018/10/25	0	0.00	13	8.11	8.07	-13	774	-1.68%
2018/10/17	2	9.80	0	0.00	9.70	2	777	0.26%
2018/10/09	1	10.75	0	0.00	10.75	1	861	0.12%
2018/10/02	1	11.55	0	0.00	11.55	1	1,014	0.10%
2018/09/26	2	11.60	0	0.00	11.55	2	1,052	0.19%
2018/08/21	0	0.00	2	12.33	12.30	-2	2,321	-0.09%
2018/08/13	1	12.15	0	0.00	12.30	1	2,638	0.04%
2018/08/10	1	13.00	0	0.00	12.90	1	2,604	0.04%
2018/08/09	0	0.00	1	13.60	13.65	-1	2,580	-0.04%
2018/08/08	0	0.00	2	13.80	13.60	-2	2,603	-0.08%
2018/08/07	0	0.00	2	13.95	13.90	-2	2,608	-0.08%
2018/08/03	0	0.00	6	13.84	13.80	-6	2,614	-0.23%
2018/08/02	4	14.23	0	0.00	13.90	4	2,625	0.15%
2018/07/16	5	14.30	0	0.00	14.60	5	2,467	0.20%
2018/06/28	0	0.00	3	13.15	13.10	-3	2,341	-0.13%
2018/06/14	0	0.00	2	14.20	14.15	-2	2,251	-0.09%
2018/06/11	0	0.00	1	14.15	14.10	-1	2,217	-0.05%
2018/06/08	0	0.00	5	14.70	14.60	-5	2,191	-0.23%
2018/06/07	5	14.80	0	0.00	14.80	5	2,186	0.23%
2018/06/04	0	0.00	2	14.80	14.70	-2	2,062	-0.10%
2018/06/01	0	0.00	4	14.23	14.30	-4	2,029	-0.20%
2018/05/31	2	14.83	8	15.25	14.70	-6	1,961	-0.31%
2018/05/30	9	15.34	7	15.14	15.35	2	1,847	0.11%
2018/05/29	9	15.33	5	15.58	15.70	4	1,679	0.24%
2018/05/28	5	13.00	21.5	14.25	14.30	-16.5	1,306	-1.26%
2018/05/25	0	0.00	6	13.29	13.05	-6	1,166	-0.51%
2018/05/22	1	12.60	0	0.00	12.65	1	1,056	0.09%
2018/05/21	1	11.70	0	0.00	11.60	1	1,016	0.10%
2018/05/08	0	0.00	1	10.80	10.85	-1	1,139	-0.09%
2018/05/04	5	10.75	0	0.00	10.75	5	1,281	0.39%
2018/04/24	0	0.00	1	11.15	11.00	-1	1,631	-0.06%
2018/04/19	0	0.00	3	11.70	11.65	-3	1,739	-0.17%
2018/04/17	0	0.00	2	11.65	11.40	-2	1,764	-0.11%
2018/04/13	3	12.05	0	0.00	12.05	3	1,821	0.16%
2018/04/09	1	11.80	1	11.75	11.80	0	2,226	0.00%
2018/04/02	1	11.90	0	0.00	11.90	1	2,296	0.04%
2018/03/27	4	12.34	0	0.00	12.35	4	2,841	0.14%
2018/03/26	2	12.40	0	0.00	12.45	2	2,836	0.07%
2018/03/23	0	0.00	2	12.40	12.40	-2	2,838	-0.07%
2018/03/22	0	0.00	10	13.10	12.90	-10	2,825	-0.35%
2018/03/20	4	12.95	0	0.00	12.95	4	2,832	0.14%
2018/03/12	5	12.85	0	0.00	12.80	5	2,938	0.17%
2018/03/09	10	12.90	3	13.05	12.95	7	2,974	0.24%
2018/03/07	4	13.05	0	0.00	12.90	4	3,024	0.13%
2018/03/06	1	13.25	0	0.00	13.15	1	3,052	0.03%
2018/03/05	0	0.00	2	13.35	13.05	-2	3,113	-0.06%
2018/03/02	2	13.20	0	0.00	13.20	2	3,304	0.06%
2018/03/01	1	13.40	0	0.00	13.35	1	3,324	0.03%
2018/02/27	2	13.63	1	13.70	13.45	1	3,354	0.03%
2018/02/26	2	13.68	1	13.60	13.65	1	3,398	0.03%
2018/02/23	1	13.95	0	0.00	13.75	1	3,459	0.03%
2018/02/12	2	13.35	1	13.25	13.20	1	3,570	0.03%
2018/02/09	1	13.35	1	13.30	13.35	0	3,575	0.00%
2018/02/08	1	13.65	0	0.00	13.65	1	3,582	0.03%
2018/02/07	1	14.20	2	14.20	13.95	-1	3,590	-0.03%
2018/02/06	3	13.50	4	13.64	13.60	-1	3,657	-0.03%
2018/02/05	3	14.90	0	0.00	14.95	3	3,698	0.08%
2018/02/02	0	0.00	3	15.45	15.40	-3	3,765	-0.08%
2018/02/01	3	15.55	0	0.00	15.55	3	3,837	0.08%
2018/01/31	1	15.55	0	0.00	15.55	1	3,861	0.03%
2018/01/30	2	15.73	1	16.00	15.70	1	3,919	0.03%
2018/01/29	1	15.85	3	16.05	16.15	-2	3,953	-0.05%
2018/01/26	1	15.65	1	15.80	15.55	0	3,923	0.00%
2018/01/25	1	15.55	1	15.30	15.30	0	3,954	0.00%
2018/01/24	6	15.48	3	15.52	15.45	3	4,103	0.07%
2018/01/23	3	16.07	0	0.00	15.85	3	4,214	0.07%
2018/01/22	0	0.00	3	15.17	15.90	-3	4,257	-0.07%
2018/01/17	1	15.75	0	0.00	15.75	1	4,940	0.02%
2018/01/16	1	15.95	2	16.18	15.95	-1	4,929	-0.02%
2018/01/15	0	0.00	6	15.37	15.40	-6	4,882	-0.12%
2018/01/12	4	15.33	1	15.40	15.35	3	4,914	0.06%
2018/01/11	0	0.00	1	15.55	15.40	-1	5,006	-0.02%
2018/01/10	1	15.15	0	0.00	15.15	1	5,052	0.02%
2018/01/09	2	15.48	2	15.30	15.35	0	5,136	0.00%
2018/01/08	1	15.50	0	0.00	15.50	1	5,334	0.02%
2018/01/05	3	16.47	1	16.20	16.10	2	5,345	0.04%
2018/01/04	0	0.00	16	16.36	16.80	-16	5,258	-0.30%
2018/01/03	0	0.00	1	15.45	15.50	-1	5,045	-0.02%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%