鈺創 (5351)-國票-台東券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
45.50
漲跌
▼2.70
漲幅
-5.60%
成交量
6,261張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－國票-台東券商分點個股進出

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

國票-台東券商分點個股進出
國票-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	10	48.30	48.20	-10	7,501	-0.13%
2024/04/16	0.1	48.78	0	0.00	47.60	0.1	7,773	0.00%
2024/04/12	9	55.10	9	54.96	53.00	0	7,663	0.00%
2024/04/10	0	0.00	1	54.10	52.50	-1	7,296	-0.01%
2024/04/03	0	0.00	1	52.70	52.10	-1	7,337	-0.01%
2024/04/02	1	53.40	3	52.87	52.80	-2	7,671	-0.03%
2024/04/01	0	0.00	4	53.20	52.90	-4	7,783	-0.05%
2024/03/29	1	52.20	1	51.60	50.80	0	7,734	0.00%
2024/03/28	2	51.00	0	0.00	50.90	2	7,748	0.03%
2024/03/27	1	52.50	1	52.00	52.00	0	7,800	0.00%
2024/03/26	0	0.00	62	52.04	52.00	-62	7,791	-0.80%
2024/03/25	1	51.10	7	51.46	51.70	-6	7,732	-0.08%
2024/03/22	1	51.10	1.3	51.12	50.40	-0.3	7,963	0.00%
2024/03/21	41	50.44	0	0.00	50.50	41	8,142	0.50%
2024/03/20	0.1	49.05	0	0.00	50.20	0.1	8,284	0.00%
2024/03/18	0	0.00	1	48.55	48.60	-1	8,724	-0.01%
2024/03/13	2.1	50.09	0	0.00	49.05	2.1	10,178	0.02%
2024/03/11	0.1	50.90	0	0.00	51.00	0.1	10,345	0.00%
2024/03/08	1	50.40	2.1	48.61	49.00	-1.1	10,442	-0.01%
2024/03/07	26	50.94	0	0.00	49.50	26	10,625	0.24%
2024/03/06	0	0.00	1	50.90	50.60	-1	10,930	-0.01%
2024/03/05	0.1	51.80	1	51.50	51.40	-0.9	11,163	-0.01%
2024/03/04	2.2	52.77	5	54.10	52.70	-2.8	11,588	-0.02%
2024/02/29	5	53.80	1	53.41	53.80	4	12,476	0.03%
2024/02/27	6	55.10	5	52.30	54.00	1	13,345	0.01%
2024/02/26	7	52.91	0	0.00	53.50	7	14,202	0.05%
2024/02/22	0	0.00	1	52.20	52.10	-1	15,525	-0.01%
2024/02/21	0	0.00	1	52.50	52.30	-1	15,791	-0.01%
2024/02/20	6	53.33	18	53.61	52.60	-12	15,766	-0.08%
2024/02/19	1	50.80	0	0.00	51.30	1	15,552	0.01%
2024/02/16	0	0.00	20	49.88	50.80	-20	15,717	-0.13%
2024/02/05	3	49.48	46	48.07	48.00	-43	15,706	-0.27%
2024/02/02	14	50.39	0	0.00	50.30	14	15,581	0.09%
2024/01/31	0	0.00	6.4	51.40	51.20	-6.4	15,580	-0.04%
2024/01/26	0.6	51.80	0	0.00	51.30	0.6	15,783	0.00%
2024/01/25	10.1	52.28	8.8	52.26	51.50	1.3	15,778	0.01%
2024/01/23	0	0.00	14	54.39	53.70	-14	15,682	-0.09%
2024/01/22	0.1	53.20	0	0.00	54.20	0.1	15,614	0.00%
2024/01/18	20.1	52.60	0	0.00	52.40	20.1	15,507	0.13%
2024/01/17	30	53.40	0	0.00	53.50	30	15,608	0.19%
2024/01/16	27	54.60	1	54.50	54.30	26	15,416	0.17%
2024/01/15	25	53.82	46.2	55.96	57.20	-21.2	14,896	-0.14%
2024/01/12	1	52.90	2.9	52.97	52.90	-1.9	14,331	-0.01%
2024/01/11	5	53.20	14	53.30	53.20	-9	14,254	-0.06%
2024/01/10	3	52.30	1	52.40	52.00	2	14,077	0.01%
2024/01/09	1	51.60	6	51.43	51.20	-5	14,025	-0.04%
2024/01/02	0	0.00	1	52.60	52.50	-1	14,051	-0.01%
2023/12/29	4	53.95	0	0.00	54.00	4	13,970	0.03%
2023/12/28	1	53.40	1	54.20	53.80	0	13,852	0.00%
2023/12/27	1	52.40	13	52.58	53.20	-12	13,525	-0.09%
2023/12/25	0	0.00	10	50.40	50.80	-10	13,279	-0.08%
2023/12/21	0	0.00	2	50.70	50.70	-2	13,182	-0.02%
2023/12/20	2	51.30	0	51.40	51.00	2	13,115	0.02%
2023/12/19	7	52.04	6	51.25	51.00	1	13,050	0.01%
2023/12/18	0	0.00	8	53.20	53.50	-8	12,753	-0.06%
2023/12/15	10	52.86	2	53.60	52.50	8	12,512	0.06%
2023/12/14	16.2	55.33	0	0.00	53.20	16.2	12,311	0.13%
2023/12/13	4	53.40	6	53.60	53.60	-2	11,917	-0.02%
2023/12/12	5	53.16	0	0.00	53.30	5	11,899	0.04%
2023/12/11	2	54.80	16	55.38	53.90	-14	11,702	-0.12%
2023/12/08	11	53.91	15.1	54.05	53.80	-4.1	11,084	-0.04%
2023/12/07	1	50.20	1	50.40	49.80	0	10,438	0.00%
2023/12/06	1	50.70	1	51.30	51.00	0	10,354	0.00%
2023/12/05	2.5	50.66	2	50.80	50.00	0.5	10,287	0.00%
2023/12/04	4.1	51.49	0	0.00	51.10	4.1	10,257	0.04%
2023/12/01	6	54.40	0	0.00	52.80	6	10,127	0.06%
2023/11/29	5	53.22	1.4	53.52	53.80	3.6	9,716	0.04%
2023/11/28	12.2	52.89	10	52.60	52.60	2.2	9,245	0.02%
2023/11/27	4.5	51.34	0	0.00	50.40	4.5	8,622	0.05%
2023/11/24	8.3	54.67	2	53.50	53.50	6.3	8,249	0.08%
2023/11/22	7	50.41	12.3	49.37	50.20	-5.3	5,951	-0.09%
2023/11/21	33	49.65	1	50.60	48.20	32	5,352	0.60%
2023/11/20	2	47.15	5	47.77	47.95	-3	4,382	-0.07%
2023/11/09	0	0.00	1.1	42.55	42.60	-1.1	3,570	-0.03%
2023/11/08	1	42.70	0	0.00	42.90	1	3,588	0.03%
2023/11/07	0	0.00	3	44.05	43.95	-3	3,510	-0.09%
2023/11/06	0	0.00	1	43.00	43.60	-1	3,345	-0.03%
2023/11/01	0	0.00	0	41.55	41.40	0	3,258	0.00%
2023/10/31	0	0.00	1	42.10	40.80	-1	3,246	-0.03%
2023/10/30	1	42.25	1	42.70	42.30	0	3,253	0.00%
2023/10/27	0	0.00	1	41.40	41.25	-1	3,223	-0.03%
2023/10/25	5	43.58	3	43.85	43.85	2	3,251	0.06%
2023/10/16	0	0.00	1	42.30	42.10	-1	3,665	-0.03%
2023/10/13	1	43.80	0	0.00	43.15	1	3,695	0.03%
2023/10/12	2	43.10	2	43.80	43.75	0	3,758	0.00%
2023/10/11	1	44.00	0	0.00	42.05	1	3,735	0.03%
2023/10/06	1	41.50	4	43.00	43.45	-3	3,671	-0.08%
2023/10/03	1	43.00	1	42.75	42.05	0	3,598	0.00%
2023/09/22	0	0.00	1	41.85	42.00	-1	3,505	-0.03%
2023/09/21	1	42.50	1	41.80	41.90	0	3,526	0.00%
2023/09/19	1	42.65	0	0.00	42.65	1	3,549	0.03%
2023/09/15	0	0.00	1	44.20	43.95	-1	3,572	-0.03%
2023/09/14	1	42.15	1	43.00	43.25	0	3,515	0.00%
2023/09/13	0	0.00	0.1	42.00	41.50	-0.1	3,505	0.00%
2023/09/11	0	0.00	2	42.20	41.80	-2	3,617	-0.06%
2023/09/08	1	42.35	0	0.00	42.35	1	3,684	0.03%
2023/09/07	1	44.10	0	0.00	44.10	1	3,710	0.03%
2023/09/06	1	43.70	4	43.98	43.50	-3	3,614	-0.08%
2023/09/05	1	43.60	1	43.40	43.40	0	3,523	0.00%
2023/09/04	1	41.80	1	42.50	42.40	0	3,340	0.00%
2023/09/01	1	41.70	0	0.00	41.15	1	3,293	0.03%
2023/08/31	1	41.20	3	42.17	41.35	-2	3,266	-0.06%
2023/08/30	2	40.60	2	41.10	40.70	0	3,207	0.00%
2023/08/21	0	0.00	1	39.70	39.50	-1	3,662	-0.03%
2023/08/18	1	40.30	0	0.00	39.85	1	3,675	0.03%
2023/08/16	0	0.00	1	38.55	39.70	-1	3,749	-0.03%
2023/08/15	1	38.80	0	0.00	39.10	1	3,762	0.03%
2023/08/11	1	40.55	1	40.15	40.25	0	3,911	0.00%
2023/08/10	8	40.29	0	0.00	40.25	8	3,960	0.20%
2023/08/09	3	40.85	0	40.85	40.90	3	3,957	0.08%
2023/08/07	1	41.10	1	41.95	41.95	0	3,956	0.00%
2023/08/02	4	41.55	0	0.00	41.15	4	3,987	0.10%
2023/08/01	2	42.40	0	0.00	42.25	2	3,964	0.05%
2023/07/31	9	43.14	10	43.40	42.65	-1	3,998	-0.03%
2023/07/28	1	44.30	0	0.00	44.00	1	3,989	0.03%
2023/07/27	5	44.99	2	45.45	45.00	3	3,924	0.08%
2023/07/24	0	0.00	1	43.00	43.25	-1	3,515	-0.03%
2023/07/21	7	42.90	1	42.70	42.70	6	3,497	0.17%
2023/07/20	2	43.70	7	43.40	43.35	-5	3,532	-0.14%
2023/07/19	0	0.00	3	43.33	43.20	-3	3,479	-0.09%
2023/07/18	1	41.60	0	0.00	41.50	1	3,366	0.03%
2023/07/17	1	42.70	1	42.10	42.10	0	3,377	0.00%
2023/07/13	1	40.30	0	0.00	40.60	1	3,311	0.03%
2023/07/11	4	41.05	4	40.63	40.60	0	3,377	0.00%
2023/07/10	0	0.00	1	40.65	40.60	-1	3,564	-0.03%
2023/07/07	1	40.90	0	0.00	40.90	1	3,764	0.03%
2023/07/06	0	0.00	2	41.80	41.80	-2	3,989	-0.05%
2023/07/05	0	0.00	3	42.48	42.00	-3	4,029	-0.07%
2023/07/04	5	41.95	2	41.90	41.90	3	4,106	0.07%
2023/06/30	2	41.95	2	42.35	42.35	0	4,395	0.00%
2023/06/28	4	42.09	5	42.05	41.70	-1	4,534	-0.02%
2023/06/27	2	42.50	6	41.78	41.65	-4	4,594	-0.09%
2023/06/26	2	42.85	4	42.69	42.65	-2	4,655	-0.04%
2023/06/21	4	43.80	2	43.70	43.70	2	4,823	0.04%
2023/06/19	4	44.95	2	45.20	44.45	2	5,051	0.04%
2023/06/16	2	45.75	2	45.90	45.60	0	5,065	0.00%
2023/06/15	2	45.05	2	45.65	45.50	0	5,010	0.00%
2023/06/14	0	0.00	2	45.45	45.45	-2	4,990	-0.04%
2023/06/12	1	43.60	1	43.40	43.40	0	4,893	0.00%
2023/06/09	2	43.55	2	43.85	44.20	0	4,924	0.00%
2023/06/08	2	43.45	2	43.20	43.20	0	4,968	0.00%
2023/06/07	2	43.80	2	44.00	44.20	0	5,035	0.00%
2023/06/05	0	0.00	1	44.55	44.55	-1	5,204	-0.02%
2023/06/01	1	44.50	0	0.00	44.15	1	5,248	0.02%
2023/05/31	19	46.53	15	46.40	45.30	4	5,333	0.07%
2023/05/29	0	0.00	3	43.80	44.30	-3	5,156	-0.06%
2023/05/26	1	42.90	1	43.55	42.30	0	5,175	0.00%
2023/05/25	2	42.98	0	0.00	42.95	2	5,220	0.04%
2023/05/24	0	0.00	15	43.03	42.90	-15	5,232	-0.29%
2023/05/23	2	43.30	2	43.15	43.15	0	5,274	0.00%
2023/05/22	2	42.60	3	42.62	42.70	-1	5,305	-0.02%
2023/05/19	1	41.80	1	41.90	41.70	0	5,344	0.00%
2023/05/18	1	43.00	0	0.00	42.35	1	5,411	0.02%
2023/05/17	2	42.80	4	42.95	42.70	-2	5,412	-0.04%
2023/05/11	7	40.24	2	39.80	39.80	5	5,460	0.09%
2023/05/10	2	40.00	2	40.40	40.55	0	5,578	0.00%
2023/05/09	0	0.00	1	40.30	40.30	-1	5,652	-0.02%
2023/05/08	2	41.15	0	0.00	40.75	2	5,775	0.03%
2023/05/05	2	40.80	5	40.64	40.55	-3	6,488	-0.05%
2023/05/04	0	0.00	1	41.10	41.00	-1	6,814	-0.01%
2023/05/03	1	42.10	1	42.25	42.05	0	6,917	0.00%
2023/05/02	4	43.54	0	0.00	43.25	4	7,043	0.06%
2023/04/28	0	0.00	1	43.05	43.05	-1	7,117	-0.01%
2023/04/27	7	42.06	2	42.10	41.85	5	7,096	0.07%
2023/04/25	3.6	42.96	0.8	43.80	41.55	2.8	7,110	0.04%
2023/04/24	4	44.08	0	0.00	43.55	4	7,090	0.06%
2023/04/21	2.1	44.75	1	44.25	44.25	1.1	7,131	0.02%
2023/04/19	2	46.60	1	46.25	46.25	1	7,245	0.01%
2023/04/18	0	0.00	2	46.25	46.25	-2	7,313	-0.03%
2023/04/17	2	46.75	2	46.55	46.55	0	7,442	0.00%
2023/04/14	2	47.15	2	46.75	46.75	0	7,485	0.00%
2023/04/13	6	48.37	0	0.00	47.15	6	7,464	0.08%
2023/04/12	3	48.60	8	49.39	49.45	-5	7,295	-0.07%
2023/04/11	7	48.41	9	48.38	48.40	-2	7,151	-0.03%
2023/04/10	2	46.80	0	0.00	46.45	2	7,133	0.03%
2023/04/07	0	0.00	6	47.73	47.25	-6	7,124	-0.08%
2023/04/06	2	46.80	3	47.25	47.05	-1	7,073	-0.01%
2023/03/31	9	48.08	4	47.35	47.40	5	7,123	0.07%
2023/03/30	3	46.47	5	46.72	46.60	-2	6,883	-0.03%
2023/03/28	2	45.85	0	0.00	45.00	2	6,792	0.03%
2023/03/24	0	0.00	2	47.55	47.55	-2	6,749	-0.03%
2023/03/23	0	0.00	4	46.03	47.25	-4	6,585	-0.06%
2023/03/22	2	45.10	0	0.00	44.60	2	6,383	0.03%
2023/03/21	2	44.05	2.2	44.59	44.50	-0.2	6,379	0.00%
2023/03/20	2	42.55	2	42.75	43.75	0	6,379	0.00%
2023/03/14	2	44.00	3	43.75	43.75	-1	6,575	-0.02%
2023/03/10	2	46.50	1	45.50	45.50	1	6,818	0.01%
2023/03/09	3	48.00	2	47.55	47.50	1	7,277	0.01%
2023/03/08	1	48.50	9	48.95	48.35	-8	7,514	-0.11%
2023/03/07	1	48.70	4	48.35	48.35	-3	7,530	-0.04%
2023/03/06	12	48.45	1	48.35	48.10	11	7,537	0.15%
2023/03/03	0	0.00	3	48.30	48.05	-3	7,607	-0.04%
2023/03/01	1	47.00	7	46.71	46.95	-6	7,783	-0.08%
2023/02/24	3	47.10	2	47.20	47.20	1	8,332	0.01%
2023/02/23	2	47.70	13	48.06	48.00	-11	8,294	-0.13%
2023/02/22	1	46.70	1	46.90	47.00	0	8,496	0.00%
2023/02/21	9	48.18	2	47.75	47.75	7	8,597	0.08%
2023/02/20	1	47.80	0	0.00	47.80	1	8,852	0.01%
2023/02/17	2	47.33	2	47.55	47.75	0	8,914	0.00%
2023/02/16	0	0.00	4	47.30	47.70	-4	8,979	-0.04%
2023/02/15	2	46.40	5	45.85	45.85	-3	9,173	-0.03%
2023/02/14	5	47.10	4	46.75	46.40	1	9,329	0.01%
2023/02/13	2	45.78	0	0.00	45.65	2	9,510	0.02%
2023/02/10	0	0.00	1	46.30	46.25	-1	10,012	-0.01%
2023/02/09	3	47.70	0	0.00	47.40	3	10,143	0.03%
2023/02/08	2	48.58	2	49.20	48.25	0	10,137	0.00%
2023/02/07	2	48.40	0	0.00	48.05	2	10,081	0.02%
2023/02/06	3	47.47	18	47.73	48.00	-15	10,100	-0.15%
2023/02/03	11	48.75	17	48.54	48.00	-6	10,088	-0.06%
2023/02/02	31	46.80	35	46.92	46.95	-4	9,773	-0.04%
2023/02/01	2	44.55	1	44.85	44.85	1	9,861	0.01%
2023/01/31	20	44.51	21	44.48	45.10	-1	10,004	-0.01%
2023/01/30	0	0.00	2	43.20	43.55	-2	9,899	-0.02%
2023/01/17	1	41.70	0	0.00	41.55	1	9,854	0.01%
2023/01/13	1	42.90	0	0.00	42.15	1	9,912	0.01%
2023/01/12	4	43.33	1	42.70	42.65	3	9,879	0.03%
2023/01/10	3	43.75	3	44.35	43.20	0	9,870	0.00%
2023/01/09	5	43.35	0	0.00	43.10	5	9,794	0.05%
2023/01/06	1	42.60	0	0.00	42.75	1	9,753	0.01%
2023/01/05	7	42.94	3	42.53	42.80	4	9,746	0.04%
2023/01/03	1	40.00	2	40.73	40.85	-1	9,627	-0.01%
2022/12/30	0	0.00	1	40.40	39.50	-1	9,640	-0.01%
2022/12/29	7	39.99	0	0.00	40.05	7	9,685	0.07%
2022/12/28	3	42.68	2	42.35	41.05	1	9,763	0.01%
2022/12/27	10	41.15	0	0.00	41.10	10	9,651	0.10%
2022/12/26	2	40.65	2	40.90	40.95	0	9,696	0.00%
2022/12/23	3	40.30	1	40.30	40.70	2	9,735	0.02%
2022/12/22	0	0.00	1	39.20	39.20	-1	9,714	-0.01%
2022/12/21	0	0.00	1	39.15	38.80	-1	9,754	-0.01%
2022/12/20	3	40.45	1	40.20	39.00	2	9,774	0.02%
2022/12/19	2	40.30	3	40.43	40.55	-1	9,824	-0.01%
2022/12/16	4	40.21	2	40.15	40.10	2	9,835	0.02%
2022/12/14	0	0.00	7	41.99	41.95	-7	9,811	-0.07%
2022/12/13	5	41.20	0	0.00	41.20	5	9,820	0.05%
2022/12/12	2	42.00	0	0.00	41.70	2	9,859	0.02%
2022/12/09	2	43.75	2	44.00	42.70	0	9,860	0.00%
2022/12/08	2	43.25	3	43.63	43.55	-1	9,829	-0.01%
2022/12/07	1	43.40	0	0.00	42.80	1	9,854	0.01%
2022/12/06	8	45.34	6	45.00	44.75	2	9,804	0.02%
2022/12/05	2	46.80	4	46.90	46.50	-2	9,717	-0.02%
2022/12/02	5	46.05	0	0.00	46.25	5	9,591	0.05%
2022/12/01	14.4	46.32	8	46.16	45.20	6.4	9,427	0.07%
2022/11/30	0	0.00	7	45.06	45.30	-7	8,980	-0.08%
2022/11/29	0	0.00	6	43.55	43.55	-6	8,727	-0.07%
2022/11/28	1	42.70	0	0.00	42.70	1	8,702	0.01%
2022/11/25	3	43.22	0	0.00	42.90	3	8,669	0.03%
2022/11/24	2	42.30	17	43.74	43.90	-15	8,568	-0.18%
2022/11/23	1	41.85	0	0.00	42.25	1	8,440	0.01%
2022/11/22	54	42.08	58	42.70	41.65	-4	8,306	-0.05%
2022/11/21	1	40.75	2	40.48	40.45	-1	7,793	-0.01%
2022/11/18	3	40.80	3	41.30	40.60	0	7,794	0.00%
2022/11/17	3	40.33	1	40.75	40.40	2	7,570	0.03%
2022/11/16	2	40.10	5	39.65	40.60	-3	7,472	-0.04%
2022/11/15	4	38.71	2	39.00	39.15	2	7,217	0.03%
2022/11/14	0	0.00	11	39.65	39.45	-11	7,152	-0.15%
2022/11/11	20	41.16	2	40.18	38.95	18	7,086	0.25%
2022/11/10	11	38.40	1	38.90	38.90	10	6,848	0.15%
2022/11/09	4	38.10	2.3	38.73	38.80	1.7	6,755	0.03%
2022/11/08	3	39.00	2	38.98	37.55	1	6,709	0.01%
2022/11/07	32	35.82	35	38.11	38.25	-3	6,292	-0.05%
2022/11/04	7	34.92	5	34.80	34.80	2	6,173	0.03%
2022/11/02	5	35.00	5	34.75	34.75	0	6,078	0.00%
2022/11/01	42	34.56	43	34.51	34.50	-1	6,018	-0.02%
2022/10/31	2	34.80	3	35.12	34.80	-1	5,902	-0.02%
2022/10/28	23.8	33.95	34	33.75	33.95	-10.2	5,566	-0.18%
2022/10/27	22	32.43	18	32.63	32.40	4	5,176	0.08%
2022/10/26	3	30.93	16	30.45	30.40	-13	4,961	-0.26%
2022/10/25	1	32.25	1	31.90	31.25	0	4,968	0.00%
2022/10/24	0	0.00	4	32.15	31.85	-4	4,995	-0.08%
2022/10/21	2	31.25	1	31.35	30.50	1	5,021	0.02%
2022/10/20	8	32.12	3	31.77	31.70	5	5,051	0.10%
2022/10/19	7	32.41	0	0.00	32.10	7	5,119	0.14%
2022/10/18	1	33.50	2	32.75	32.70	-1	5,154	-0.02%
2022/10/17	2	31.20	1	31.45	32.30	1	5,289	0.02%
2022/10/14	1	31.75	1	31.10	31.70	0	5,412	0.00%
2022/10/12	7	31.21	1	32.25	31.75	6	5,457	0.11%
2022/10/11	1	31.80	0	0.00	31.60	1	5,475	0.02%
2022/10/07	1	34.65	1	35.35	34.50	0	5,526	0.00%
2022/10/06	1	35.40	2	35.20	35.20	-1	5,629	-0.02%
2022/10/05	2	36.10	1	36.90	34.95	1	5,636	0.02%
2022/10/04	1	35.70	1	35.60	35.65	0	5,617	0.00%
2022/10/03	1	33.70	1	36.20	35.60	0	5,559	0.00%
2022/09/30	0	0.00	1	31.75	34.10	-1	5,627	-0.02%
2022/09/29	2	34.08	1	33.80	33.10	1	5,738	0.02%
2022/09/27	0	0.00	1	35.30	35.70	-1	5,958	-0.02%
2022/09/26	1	35.80	61	34.44	34.50	-60	6,078	-0.99%
2022/09/23	1	37.80	2	38.08	37.80	-1	6,239	-0.02%
2022/09/22	1	39.35	4	39.19	39.40	-3	6,308	-0.05%
2022/09/21	3	38.63	5.4	38.36	38.50	-2.4	6,365	-0.04%
2022/09/20	5	39.90	2	39.63	39.45	3	6,477	0.05%
2022/09/19	1	38.50	10	38.65	38.80	-9	6,824	-0.13%
2022/09/16	4	40.95	3	40.63	39.65	1	7,069	0.01%
2022/09/15	3	41.85	1	42.20	41.50	2	7,099	0.03%
2022/09/14	3	41.03	8	41.37	41.40	-5	7,206	-0.07%
2022/09/13	3	46.65	1	46.15	46.15	2	7,262	0.03%
2022/09/12	2	47.93	0	0.00	47.30	2	7,346	0.03%
2022/09/06	3	47.57	3	47.35	47.35	0	7,572	0.00%
2022/09/02	0	0.00	2	53.30	53.10	-2	7,636	-0.03%
2022/09/01	1	52.30	0	0.00	52.10	1	7,613	0.01%
2022/08/31	2	52.10	3	52.67	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	1	51.80	51.90	-1	7,728	-0.01%
2022/08/29	1	50.00	1	50.20	50.00	0	7,732	0.00%
2022/08/26	2	52.80	1	52.20	52.20	1	7,805	0.01%
2022/08/25	0	0.00	1	52.20	52.00	-1	8,220	-0.01%
2022/08/24	2	51.30	1	51.20	51.20	1	8,305	0.01%
2022/08/23	1	51.10	2	51.85	52.30	-1	8,552	-0.01%
2022/08/22	2	51.00	4	51.60	51.60	-2	8,669	-0.02%
2022/08/19	5	52.38	4	52.80	51.50	1	8,818	0.01%
2022/08/17	3	51.67	2	51.50	51.30	1	9,106	0.01%
2022/08/16	0	0.00	9	51.26	51.50	-9	9,326	-0.10%
2022/08/15	8	52.01	0	0.00	52.10	8	9,447	0.08%
2022/08/12	5	49.35	3	48.83	49.40	2	9,588	0.02%
2022/08/11	3	48.05	1	49.05	47.15	2	9,883	0.02%
2022/08/10	2	47.60	2	47.78	47.25	0	10,563	0.00%
2022/08/09	0	0.00	2	48.85	48.55	-2	10,981	-0.02%
2022/08/08	1	47.15	5	47.95	48.45	-4	11,091	-0.04%
2022/08/05	4	48.53	1	48.60	48.30	3	11,205	0.03%
2022/08/04	2	47.70	1	47.70	47.65	1	11,322	0.01%
2022/08/03	3	48.90	3	49.57	47.95	0	11,415	0.00%
2022/08/02	4	49.66	2	49.63	49.85	2	11,556	0.02%
2022/08/01	1	51.60	1	51.80	51.80	0	11,645	0.00%
2022/07/29	0	0.00	1	51.60	51.30	-1	11,832	-0.01%
2022/07/28	4	51.55	0	0.00	50.50	4	12,076	0.03%
2022/07/27	2	50.80	2	51.45	51.80	0	12,067	0.00%
2022/07/26	4	51.18	5	50.82	50.60	-1	12,082	-0.01%
2022/07/25	2	53.30	2	53.10	53.10	0	12,159	0.00%
2022/07/21	4	54.03	2	54.00	54.60	2	12,211	0.02%
2022/07/15	2	50.30	2	50.70	50.90	0	12,369	0.00%
2022/07/14	3	47.85	7	48.89	49.85	-4	12,392	-0.03%
2022/07/13	1	47.30	3	48.78	47.30	-2	12,370	-0.02%
2022/07/12	3	47.43	1	46.80	46.40	2	12,471	0.02%
2022/07/11	3	49.55	2	49.80	49.55	1	12,595	0.01%
2022/07/08	3	50.43	2	51.65	50.20	1	12,660	0.01%
2022/07/07	3	47.73	7	49.19	49.85	-4	12,593	-0.03%
2022/07/06	4	48.70	14	47.52	47.05	-10	12,540	-0.08%
2022/07/05	5	49.15	26	49.89	49.85	-21	12,587	-0.17%
2022/07/04	14.1	49.13	4	49.40	48.70	10.1	12,456	0.08%
2022/07/01	20	51.08	9	51.68	49.50	11	12,473	0.09%
2022/06/30	4	56.38	3	55.57	55.00	1	12,261	0.01%
2022/06/29	1	57.20	2	57.40	57.90	-1	12,205	-0.01%
2022/06/28	4	60.10	5	59.62	59.30	-1	12,197	-0.01%
2022/06/27	9	61.98	2	62.80	61.60	7	12,393	0.06%
2022/06/24	0.1	60.30	2	59.10	59.30	-1.9	12,246	-0.02%
2022/06/23	1	56.20	1	56.70	55.80	0	12,032	0.00%
2022/06/22	12	56.63	2	56.30	56.30	10	12,226	0.08%
2022/06/20	0	0.00	3	60.17	57.80	-3	12,706	-0.02%
2022/06/16	4	63.40	1	64.50	62.00	3	12,794	0.02%
2022/06/14	1	63.20	2	64.20	64.60	-1	13,111	-0.01%
2022/06/13	6	64.60	3	65.60	63.80	3	13,131	0.02%
2022/06/10	2	67.40	0	0.00	67.40	2	13,181	0.02%
2022/06/09	0	0.00	1	68.80	68.40	-1	13,263	-0.01%
2022/06/08	3	69.80	4	69.20	69.10	-1	13,355	-0.01%
2022/06/07	1	68.10	1	68.40	68.40	0	13,423	0.00%
2022/06/06	30	68.90	1	69.60	68.90	29	13,620	0.21%
2022/06/02	7	71.83	8	71.19	70.40	-1	13,962	-0.01%
2022/06/01	4	70.18	1	69.50	69.30	3	13,802	0.02%
2022/05/31	1	70.10	4	69.85	68.90	-3	14,118	-0.02%
2022/05/30	6	68.78	5	69.02	68.60	1	14,668	0.01%
2022/05/27	0	0.00	3	68.17	68.30	-3	14,961	-0.02%
2022/05/26	6	67.05	4	66.95	66.60	2	14,941	0.01%
2022/05/25	5	67.20	6	67.95	67.80	-1	15,077	-0.01%
2022/05/24	1	66.80	0	0.00	65.80	1	15,192	0.01%
2022/05/23	3	69.10	1	68.00	68.00	2	15,277	0.01%
2022/05/20	7	68.39	5	68.98	68.10	2	15,435	0.01%
2022/05/19	21	68.59	22	68.82	70.00	-1	15,942	-0.01%
2022/05/18	27	69.12	5	70.00	67.20	22	16,525	0.13%
2022/05/17	17	65.89	17	66.62	68.30	0	16,955	0.00%
2022/05/16	0	0.00	1	62.80	62.10	-1	16,809	-0.01%
2022/05/13	1	60.70	4	61.68	61.90	-3	16,839	-0.02%
2022/05/12	2	60.10	1	61.40	59.00	1	16,891	0.01%
2022/05/11	4	60.63	0	0.00	59.90	4	17,012	0.02%
2022/05/10	3	61.27	3	61.53	62.00	0	17,418	0.00%
2022/05/09	1	64.70	2	65.50	62.70	-1	17,530	-0.01%
2022/05/06	1	65.10	6	66.92	66.80	-5	17,569	-0.03%
2022/05/05	7	65.79	5.1	66.65	67.90	1.9	17,534	0.01%
2022/05/03	1	61.80	2	63.20	63.70	-1	17,458	-0.01%
2022/04/29	2	62.60	3	63.20	61.80	-1	17,637	-0.01%
2022/04/28	2	61.35	1	60.60	60.60	1	17,631	0.01%
2022/04/27	0	0.00	0.2	60.00	60.70	-0.2	17,644	0.00%
2022/04/26	1	64.30	0	0.00	62.00	1	17,537	0.01%
2022/04/25	1	63.60	0	0.00	64.10	1	17,601	0.01%
2022/04/22	25	67.28	0	0.00	67.20	25	17,733	0.14%
2022/04/21	0	0.00	4	68.90	70.00	-4	17,835	-0.02%
2022/04/20	1	65.50	0	0.00	66.10	1	17,915	0.01%
2022/04/18	0	0.00	1	64.90	66.00	-1	18,329	-0.01%
2022/04/15	11	66.95	5	66.00	65.50	6	18,381	0.03%
2022/04/14	2	70.90	1	70.20	70.30	1	18,490	0.01%
2022/04/13	2	72.70	2	72.00	72.00	0	18,664	0.00%
2022/04/12	1	71.80	0	0.00	71.10	1	18,955	0.01%
2022/04/11	8	73.01	0	0.00	70.60	8	19,130	0.04%
2022/04/08	1	76.10	1	74.90	74.90	0	19,137	0.00%
2022/04/07	16	76.15	2	76.80	74.60	14	19,217	0.07%
2022/04/06	11	79.51	1	79.50	79.50	10	19,293	0.05%
2022/04/01	13	80.93	1	79.40	81.00	12	19,567	0.06%
2022/03/31	2	81.40	1	80.50	80.50	1	19,790	0.01%
2022/03/30	8	84.18	6	84.60	83.00	2	20,213	0.01%
2022/03/28	1	81.20	0	0.00	81.60	1	21,423	0.00%
2022/03/25	0.1	84.20	2	82.25	80.90	-2	22,329	-0.01%
2022/03/24	2	83.50	6	83.67	84.00	-4	23,498	-0.02%
2022/03/23	3	84.20	0	0.00	83.00	3	24,950	0.01%
2022/03/22	2	79.30	3	79.77	80.30	-1	26,654	0.00%
2022/03/18	1	79.00	0	0.00	78.90	1	28,579	0.00%
2022/03/17	1	79.20	7	77.94	78.80	-6	28,921	-0.02%
2022/03/16	0	0.00	2	75.30	73.70	-2	29,336	-0.01%
2022/03/15	5	74.56	0	0.00	73.40	5	31,129	0.02%
2022/03/14	3	77.57	0	0.00	77.70	3	31,368	0.01%
2022/03/11	2	78.40	2	77.50	77.60	0	31,698	0.00%
2022/03/10	2	79.50	5	79.18	78.60	-3	31,936	-0.01%
2022/03/09	3	75.97	3	77.27	76.50	0	32,439	0.00%
2022/03/08	12	76.16	5	76.96	74.00	7	32,770	0.02%
2022/03/07	2	80.00	0	0.00	79.40	2	32,888	0.01%
2022/03/04	0.1	85.90	2	86.26	85.10	-1.9	33,745	-0.01%
2022/03/03	1,028	87.61	1,026	87.32	85.90	2	33,963	0.01%	大買/大賣/
2022/03/02	2	81.30	4	82.55	85.40	-2	33,910	-0.01%
2022/03/01	0	0.00	2	81.15	82.20	-2	34,540	-0.01%
2022/02/25	488	79.18	489	79.68	78.80	-1	35,296	0.00%	大買/大賣/
2022/02/24	6	79.37	9	80.22	77.60	-3	35,937	-0.01%
2022/02/23	515	83.05	512	82.21	83.10	3	35,821	0.01%	大買/大賣/
2022/02/22	2	81.85	1	82.00	80.80	1	35,758	0.00%
2022/02/21	251	87.34	252	88.55	85.00	-1	35,579	0.00%	大買/大賣/
2022/02/18	11	86.18	13	87.53	87.90	-2	34,946	-0.01%
2022/02/17	13	83.78	15	84.03	84.40	-2	34,383	-0.01%
2022/02/16	0	0.00	4	78.83	81.90	-4	33,448	-0.01%
2022/02/15	10	76.87	2	76.25	74.50	8	33,416	0.02%
2022/02/14	0	0.00	1	76.10	76.50	-1	33,624	0.00%
2022/02/11	2	81.20	2	81.20	80.80	0	33,718	0.00%
2022/02/10	4	81.37	7	81.80	81.60	-3	33,827	-0.01%
2022/02/09	0	0.00	25	75.84	77.80	-25	33,619	-0.07%
2022/02/08	27	75.02	3	73.33	76.00	24	33,705	0.07%
2022/01/26	1	71.00	1	72.00	70.80	0	38,056	0.00%
2022/01/25	2	70.70	0	0.00	70.70	2	39,434	0.01%
2022/01/21	1	75.80	1	76.00	74.30	0	40,412	0.00%
2022/01/20	0	0.00	1	78.30	78.10	-1	41,216	0.00%
2022/01/17	1	78.50	0	0.00	79.50	1	45,506	0.00%
2022/01/14	1	76.20	1	76.90	76.90	0	46,498	0.00%
2022/01/13	5	77.10	15	75.80	76.70	-10	48,107	-0.02%
2022/01/12	17	79.00	2	79.20	78.30	15	48,652	0.03%
2022/01/11	6	79.65	1	77.50	77.50	5	48,746	0.01%
2022/01/07	1	84.50	0	0.00	81.30	1	48,328	0.00%
2022/01/06	2	84.30	0	0.00	86.00	2	48,177	0.00%
2022/01/05	3	85.17	1.1	87.34	84.40	1.9	48,157	0.00%
2022/01/04	7	88.57	0	0.00	88.10	7	48,013	0.01%
2022/01/03	0	0.00	6	91.78	91.90	-6	48,235	-0.01%
2021/12/30	8.5	90.46	2	91.15	90.40	6.5	48,191	0.01%
2021/12/29	2	91.45	0	0.00	91.50	2	48,315	0.00%
2021/12/28	2.1	92.39	10	90.66	90.60	-7.9	48,344	-0.02%
2021/12/27	2	92.20	0	0.00	92.10	2	48,372	0.00%
2021/12/24	7	92.44	1	95.00	92.40	6	48,445	0.01%
2021/12/23	701	93.01	702	93.80	93.20	-1	48,136	0.00%	大買/大賣/
2021/12/22	12.1	93.90	1.4	93.19	93.20	10.7	47,821	0.02%
2021/12/21	451	94.94	455.3	94.12	94.50	-4.3	46,950	-0.01%	大買/大賣/
2021/12/20	993.1	94.23	977	94.52	92.20	16.1	46,584	0.03%	大買/大賣/
2021/12/17	9	95.13	3	91.53	91.90	6	45,674	0.01%
2021/12/16	30	97.12	35.3	98.23	99.90	-5.3	44,484	-0.01%
2021/12/15	5.6	88.90	16	88.22	90.90	-10.4	42,683	-0.02%
2021/12/14	6	82.37	11	83.37	83.30	-5	41,401	-0.01%
2021/12/13	8	83.74	7	83.71	82.20	1	41,340	0.00%
2021/12/10	310	86.67	303	88.43	85.10	7	40,959	0.02%	大買/大賣/
2021/12/09	10	87.25	24	90.60	87.90	-14	40,319	-0.03%
2021/12/08	14	86.38	0	0.00	84.50	14	38,530	0.04%
2021/12/07	2	87.50	1	85.00	85.00	1	38,521	0.00%
2021/12/06	0	0.00	0.1	86.00	86.30	-0.1	38,274	0.00%
2021/12/03	4	87.10	4	88.63	87.60	0	38,237	0.00%
2021/12/02	9	86.96	1	84.50	84.20	8	38,006	0.02%
2021/12/01	19.7	88.79	19	87.95	90.00	0.7	37,940	0.00%
2021/11/30	556	88.69	564	89.79	87.30	-8	38,752	-0.02%	大買/大賣/
2021/11/29	0	81.10	3	83.20	85.50	-3	39,393	-0.01%
2021/11/26	2	84.84	1.4	82.91	83.60	0.6	39,293	0.00%
2021/11/25	8	88.24	2	92.50	86.60	6	38,770	0.02%
2021/11/24	33	90.24	34	89.34	87.50	-1	37,925	0.00%
2021/11/23	14	92.13	1	91.50	90.90	13	37,256	0.03%
2021/11/22	6	98.73	1.1	100.94	101.00	4.9	36,538	0.01%
2021/11/19	2	92.25	4	94.83	97.80	-2	36,553	-0.01%
2021/11/18	3	92.00	1	91.50	91.50	2	36,690	0.01%
2021/11/17	1	91.69	9	90.79	90.10	-8	36,818	-0.02%
2021/11/16	7	89.80	12	86.29	90.00	-5	36,964	-0.01%
2021/11/15	8.5	82.94	10	81.71	82.00	-1.5	37,188	0.00%
2021/11/12	7	79.64	10	79.28	81.50	-3	37,436	-0.01%
2021/11/11	9	77.12	3	75.47	76.20	6	37,598	0.02%
2021/11/10	4	81.83	9.2	81.61	82.50	-5.2	37,702	-0.01%
2021/11/09	12	82.56	9	81.07	80.50	3	37,964	0.01%
2021/11/08	2	79.65	14	79.22	82.50	-12	37,930	-0.03%
2021/11/05	5	73.32	3	71.77	75.80	2	38,188	0.01%
2021/11/04	1,050	75.33	1,027	79.57	75.00	23	38,440	0.06%	大買/大賣/
2021/11/03	13	73.26	15	74.40	77.80	-2	36,561	-0.01%
2021/11/02	200.1	71.70	202	70.37	71.80	-1.9	34,760	-0.01%	大買/大賣/
2021/10/29	521	58.40	527	57.28	59.40	-6	34,515	-0.02%	大買/大賣/
2021/10/28	24	54.96	27	54.13	54.00	-3	33,702	-0.01%
2021/10/27	17	54.97	16	54.49	54.80	1	33,550	0.00%
2021/10/26	22.1	53.88	30.1	55.43	53.30	-8	33,331	-0.02%
2021/10/25	19.1	52.43	6	52.07	51.90	13.1	32,523	0.04%
2021/10/22	1,063	49.41	1,071	50.07	49.25	-8	32,386	-0.02%	大買/大賣/
2021/10/21	1,644	50.02	1,807	49.54	50.10	-163	31,665	-0.51%	大買/大賣/鉅額交易
2021/10/20	37	46.80	56	46.78	47.80	-19	30,731	-0.06%
2021/10/19	11	43.35	15	43.77	43.70	-4	31,667	-0.01%
2021/10/18	3	42.15	10	42.00	42.35	-7	32,925	-0.02%
2021/10/15	0	0.00	1	41.90	41.70	-1	33,757	0.00%
2021/10/14	1	41.90	0	0.00	40.90	1	34,392	0.00%
2021/10/13	2	41.33	3	41.45	41.25	-1	34,686	0.00%
2021/10/12	4	44.06	2	44.00	44.35	2	35,497	0.01%
2021/10/08	25	44.54	19	44.66	44.00	6	37,557	0.02%
2021/10/06	5	41.30	3	41.35	40.10	2	37,892	0.01%
2021/10/05	0	0.00	1	39.45	41.40	-1	38,082	0.00%
2021/10/04	4	39.84	4	42.48	39.00	0	38,070	0.00%
2021/10/01	35	43.16	6	44.40	42.50	29	38,249	0.08%
2021/09/30	0	0.00	7	43.80	45.55	-7	38,951	-0.02%
2021/09/29	0	0.00	5	44.30	43.90	-5	40,389	-0.01%
2021/09/28	11	47.56	33	46.08	45.95	-22	40,608	-0.05%
2021/09/27	24	47.63	0	0.00	47.50	24	40,485	0.06%
2021/09/24	2	46.85	75	47.36	47.40	-73	40,029	-0.18%
2021/09/23	16	46.91	13	46.12	45.30	3	39,699	0.01%
2021/09/22	16	45.38	7	45.69	45.00	9	39,650	0.02%
2021/09/17	8	43.55	9.5	44.21	44.60	-1.5	39,727	0.00%
2021/09/16	23	44.15	22	44.00	43.70	1	39,486	0.00%
2021/09/15	0	0.00	1	41.70	41.65	-1	39,011	0.00%
2021/09/14	1	43.00	6	43.21	43.00	-5	39,015	-0.01%
2021/09/13	0	0.00	5	44.50	43.75	-5	38,950	-0.01%
2021/09/10	582	44.05	584	44.24	44.40	-2	38,865	-0.01%	大買/大賣/
2021/09/09	5	43.15	2	42.90	43.05	3	38,532	0.01%
2021/09/08	52	43.04	0	0.00	42.65	52	38,393	0.14%
2021/09/07	15	43.37	4	43.66	41.95	11	38,114	0.03%
2021/09/06	4	45.36	5	44.75	44.65	-1	37,693	0.00%
2021/09/03	56	47.38	11	48.38	47.75	45	37,222	0.12%
2021/09/02	136	46.82	8	46.24	44.40	128	35,997	0.36%	大買/鉅額交易
2021/09/01	5	43.40	18	45.61	46.00	-13	34,383	-0.04%
2021/08/31	0	0.00	15	41.95	41.85	-15	33,858	-0.04%
2021/08/30	3	40.57	4	40.18	41.00	-1	33,717	0.00%
2021/08/27	22	39.67	1	39.20	39.30	21	33,513	0.06%
2021/08/26	1	42.00	1	41.15	40.65	0	33,343	0.00%
2021/08/25	2	41.80	5	42.55	41.75	-3	33,178	-0.01%
2021/08/24	2	41.80	2	42.00	41.10	0	33,030	0.00%
2021/08/23	0	0.00	6	42.16	41.90	-6	32,748	-0.02%
2021/08/20	22	40.42	16	41.08	41.25	6	32,606	0.02%
2021/08/19	6	41.87	2	41.98	39.70	4	32,280	0.01%
2021/08/18	11	38.95	7	37.77	41.45	4	31,676	0.01%
2021/08/17	5	38.86	5	39.38	37.70	0	31,272	0.00%
2021/08/16	1	39.00	2	39.45	40.85	-1	30,935	0.00%
2021/08/13	8	40.50	2	41.20	40.15	6	30,465	0.02%
2021/08/11	4	43.73	14	45.88	43.70	-10	29,652	-0.03%
2021/08/10	373	47.20	367	47.13	47.00	6	29,092	0.02%	大買/大賣/
2021/08/09	22	46.89	4	48.35	46.75	18	28,531	0.06%
2021/08/06	19	51.93	4	51.80	50.30	15	27,954	0.05%
2021/08/05	3	51.97	11	51.78	51.60	-8	27,647	-0.03%
2021/08/04	31	51.87	25	52.58	52.10	6	27,390	0.02%
2021/08/03	6	50.12	9	50.64	50.00	-3	26,617	-0.01%
2021/08/02	30	51.23	45	50.61	51.20	-15	26,334	-0.06%
2021/07/30	22	50.79	41	51.00	49.30	-19	25,659	-0.07%
2021/07/29	36	49.97	43	49.67	48.35	-7	24,635	-0.03%
2021/07/28	43	49.31	20	48.84	48.35	23	23,531	0.10%
2021/07/27	13	53.56	38.1	53.24	53.70	-25.1	22,725	-0.11%
2021/07/26	14	47.57	24	48.21	48.90	-10	22,499	-0.04%
2021/07/23	46	46.38	34	46.02	45.50	12	21,927	0.05%
2021/07/22	44	44.59	48	44.43	45.85	-4	20,763	-0.02%
2021/07/21	5	40.71	25	41.06	41.70	-20	19,908	-0.10%
2021/07/20	23	38.46	16	38.57	37.95	7	19,913	0.04%
2021/07/19	11	37.99	14	38.29	37.65	-3	19,397	-0.02%
2021/07/16	24	39.20	8	39.48	38.20	16	19,134	0.08%
2021/07/15	22	36.80	18	37.79	38.10	4	18,300	0.02%
2021/07/14	9	34.28	16	34.48	35.75	-7	16,131	-0.04%
2021/07/13	8	33.49	0	0.00	32.50	8	15,611	0.05%
2021/07/12	4	34.20	0	0.00	33.40	4	15,289	0.03%
2021/07/09	25	34.57	11	33.45	34.00	14	14,899	0.09%
2021/07/08	21	35.05	37	34.32	34.00	-16	14,827	-0.11%
2021/07/07	3	34.67	2	34.68	35.10	1	14,547	0.01%
2021/07/06	10	34.01	19	34.64	34.70	-9	13,853	-0.06%
2021/07/02	0	0.00	5	28.30	29.00	-5	12,647	-0.04%
2021/07/01	5	28.60	0	0.00	28.30	5	12,890	0.04%
2021/06/30	1	28.80	14	28.44	28.90	-13	12,945	-0.10%
2021/06/29	13	29.00	14	29.28	28.60	-1	13,017	-0.01%
2021/06/28	13	28.26	1	28.70	29.25	12	12,711	0.09%
2021/06/25	1	26.70	3	26.70	26.60	-2	12,251	-0.02%
2021/06/24	1	25.80	15	25.97	25.65	-14	12,114	-0.12%
2021/06/23	60	26.35	48	25.91	25.95	12	12,149	0.10%
2021/06/22	5	25.22	0	0.00	25.10	5	12,156	0.04%
2021/06/21	6	26.43	0	0.00	25.70	6	12,131	0.05%
2021/06/17	0	0.00	2	26.80	27.00	-2	12,184	-0.02%
2021/06/15	0	0.00	2	26.95	26.85	-2	12,105	-0.02%
2021/06/11	2	26.78	1	26.60	26.45	1	12,121	0.01%
2021/06/10	1	26.30	0	0.00	26.25	1	12,153	0.01%
2021/06/07	5	25.97	1	25.90	25.85	4	11,947	0.03%
2021/05/31	1	26.00	2	26.20	26.50	-1	11,751	-0.01%
2021/05/28	1	24.85	0	0.00	25.55	1	11,981	0.01%
2021/05/20	3	22.40	3	21.80	21.35	0	12,096	0.00%
2021/05/19	1	22.30	1	22.25	22.10	0	12,097	0.00%
2021/05/11	3	25.98	2	25.23	25.25	1	11,737	0.01%
2021/05/10	2	27.93	2	28.30	27.80	0	11,608	0.00%
2021/05/07	1	26.20	2	26.70	27.20	-1	11,453	-0.01%
2021/05/06	3	25.65	1	26.10	25.60	2	11,383	0.02%
2021/05/05	2	26.40	1	25.75	25.00	1	11,293	0.01%
2021/05/04	3	28.42	2	26.08	26.20	1	11,135	0.01%
2021/04/29	2	30.83	1	30.70	30.60	1	10,593	0.01%
2021/04/28	0	0.00	3	32.47	31.80	-3	10,243	-0.03%
2021/04/27	16	30.73	26	30.52	30.55	-10	9,693	-0.10%
2021/04/26	2	29.40	173	28.77	29.75	-171	8,976	-1.90%	大賣/鉅額交易
2021/04/23	0	0.00	53	26.78	27.05	-53	8,051	-0.66%
2021/04/22	20	25.80	2	26.60	25.20	18	7,897	0.23%
2021/04/21	203	26.05	21	27.02	26.75	182	7,743	2.35%	大買/鉅額交易
2021/04/20	32	25.71	1	25.55	25.65	31	7,542	0.41%
2021/04/19	0	0.00	1	24.70	24.90	-1	7,507	-0.01%
2021/04/15	2	24.85	0	0.00	25.20	2	7,505	0.03%
2021/04/14	2	26.28	0	0.00	24.65	2	7,507	0.03%
2021/04/13	1	27.20	3	27.85	25.65	-2	7,429	-0.03%
2021/04/12	2	28.35	2	28.33	27.60	0	7,244	0.00%
2021/04/09	47	27.49	43	27.76	27.35	4	7,006	0.06%
2021/04/08	4	26.71	12	26.40	26.10	-8	6,539	-0.12%
2021/04/07	6	26.90	21	25.84	26.90	-15	6,411	-0.23%
2021/04/06	41	25.24	62	24.14	24.55	-21	6,453	-0.33%
2021/04/01	8	24.00	3	23.90	24.40	5	6,650	0.08%
2021/03/31	2	23.33	0	0.00	23.05	2	6,498	0.03%
2021/03/30	0	0.00	1	22.70	22.70	-1	6,570	-0.02%
2021/03/29	1	22.40	1	22.70	22.40	0	6,634	0.00%
2021/03/26	2	22.38	0	0.00	22.40	2	6,809	0.03%
2021/03/24	0.5	23.50	0	0.00	23.30	0.5	7,068	0.01%
2021/03/22	1	24.00	3	23.65	23.80	-2	7,206	-0.03%
2021/03/19	0	0.00	2	23.65	23.75	-2	7,246	-0.03%
2021/03/18	0	0.00	4	23.58	23.60	-4	7,317	-0.05%
2021/03/17	10	24.17	2	24.40	23.60	8	7,592	0.11%
2021/03/16	3	23.85	0	0.00	23.60	3	7,732	0.04%
2021/03/15	10	23.80	0	0.00	24.20	10	7,843	0.13%
2021/03/11	0	0.00	2	22.20	22.50	-2	8,751	-0.02%
2021/03/04	0	0.00	10	23.38	22.80	-10	10,065	-0.10%
2021/03/03	14	23.29	0	0.00	23.15	14	10,324	0.14%
2021/03/02	1	24.65	0	0.00	25.30	1	10,218	0.01%
2021/02/26	0	0.00	2	22.85	23.00	-2	10,230	-0.02%
2021/02/24	2	24.33	3	23.92	24.25	-1	10,966	-0.01%
2021/02/23	0	0.00	5	23.35	23.40	-5	10,839	-0.05%
2021/02/22	1	24.25	1	23.50	23.90	0	10,788	0.00%
2021/02/18	22	22.88	21	22.52	22.85	1	10,663	0.01%
2021/02/17	3	22.28	2	22.65	22.45	1	10,550	0.01%
2021/02/05	6	20.98	0	0.00	20.85	6	10,475	0.06%
2021/02/04	0	0.00	1	21.45	20.95	-1	10,468	-0.01%
2021/01/27	0	0.00	2	21.60	21.85	-2	10,410	-0.02%
2021/01/26	1	21.50	2	21.25	21.10	-1	10,385	-0.01%
2021/01/25	2	21.45	0	0.00	21.50	2	10,372	0.02%
2021/01/21	0	0.00	2	21.20	20.85	-2	10,308	-0.02%
2021/01/15	0	0.00	1	22.80	21.90	-1	10,273	-0.01%
2021/01/14	2	22.75	1	23.00	23.25	1	10,208	0.01%
2021/01/13	1	22.60	4	22.01	22.65	-3	10,221	-0.03%
2021/01/12	1	23.05	1	21.90	21.75	0	10,497	0.00%
2021/01/08	5	22.38	1	23.10	22.50	4	10,420	0.04%
2021/01/06	0	0.00	1	23.40	22.75	-1	10,263	-0.01%
2021/01/05	5.3	23.76	1	24.05	23.70	4.3	10,140	0.04%
2021/01/04	11	24.10	2	24.28	24.00	9	10,074	0.09%
2020/12/31	1	24.20	0	0.00	24.40	1	9,957	0.01%
2020/12/30	2	25.73	1	25.25	25.10	1	9,864	0.01%
2020/12/29	2	26.30	1	25.05	25.00	1	9,700	0.01%
2020/12/28	15	26.62	15	26.95	27.10	0	9,191	0.00%
2020/12/25	0	0.00	2	25.03	24.65	-2	8,791	-0.02%
2020/12/24	1	25.45	2	25.00	24.60	-1	8,713	-0.01%
2020/12/23	3	24.10	0	0.00	24.35	3	8,513	0.04%
2020/12/22	8	24.59	7	24.94	23.55	1	8,524	0.01%
2020/12/21	23	25.21	6	24.58	24.55	17	8,407	0.20%
2020/12/18	24	24.19	23	24.06	24.25	1	8,315	0.01%
2020/12/17	22	23.73	21	23.80	23.60	1	8,165	0.01%
2020/12/16	1	23.40	0	0.00	22.95	1	7,958	0.01%
2020/12/15	3	23.78	2	23.55	22.75	1	7,936	0.01%
2020/12/14	1	24.80	19	24.06	23.85	-18	7,872	-0.23%
2020/12/11	2	23.90	0	0.00	24.30	2	7,860	0.03%
2020/12/09	7	24.58	4	24.55	24.65	3	7,409	0.04%
2020/12/08	16	25.25	17	25.31	25.30	-1	7,259	-0.01%
2020/12/07	2	24.13	3	24.50	24.50	-1	6,682	-0.01%
2020/12/04	0	0.00	1	21.15	22.30	-1	6,248	-0.02%
2020/12/03	2	20.70	4	21.05	20.30	-2	6,111	-0.03%
2020/12/02	4	21.45	12	21.31	21.45	-8	6,069	-0.13%
2020/12/01	1	21.40	1	20.80	21.40	0	6,135	0.00%
2020/11/30	13	20.68	1	20.15	20.20	12	5,683	0.21%
2020/11/27	10	20.39	1	20.00	19.95	9	5,517	0.16%
2020/11/26	1	19.25	14	19.06	19.10	-13	5,195	-0.25%
2020/11/25	2.7	18.21	10	18.55	18.15	-7.3	4,977	-0.15%
2020/11/24	10	18.65	2	18.88	18.45	8	4,843	0.17%
2020/11/23	6	18.03	6	18.61	19.00	0	4,156	0.00%
2020/11/20	1	17.50	0	0.00	17.30	1	3,988	0.03%
2020/11/10	1	17.00	0	0.00	16.75	1	4,182	0.02%
2020/11/06	1	17.40	1	17.60	17.60	0	4,154	0.00%
2020/10/28	0	0.00	2	17.85	17.65	-2	4,385	-0.05%
2020/10/27	2	17.70	0	0.00	17.70	2	4,427	0.05%
2020/10/20	30	20.51	28	20.68	19.85	2	4,334	0.05%
2020/10/19	8	18.75	8	19.00	19.05	0	4,077	0.00%
2020/10/07	20	18.09	21	17.50	17.50	-1	5,256	-0.02%
2020/10/05	1	16.80	0	0.00	16.65	1	5,479	0.02%
2020/09/30	13	16.52	3	16.50	16.45	10	5,467	0.18%
2020/09/16	1	9.48	60	9.51	9.41	-59	5,542	-1.06%
2020/09/15	3	9.76	0.5	9.63	9.69	2.6	5,444	0.05%
2020/09/14	2	9.78	0	0.00	10.15	2	5,374	0.04%
2020/09/11	0	0.00	12	9.44	9.50	-12	5,211	-0.23%
2020/09/09	2	10.02	0	0.00	9.99	2	5,154	0.04%
2020/09/08	8	10.10	2	10.10	9.98	6	5,201	0.12%
2020/09/07	2	10.28	7.8	10.30	10.05	-5.8	5,180	-0.11%
2020/09/04	3	10.10	0	0.00	10.25	3	5,126	0.06%
2020/08/31	1	10.10	0	0.00	10.05	1	5,140	0.02%
2020/08/27	0	0.00	2	10.30	10.25	-2	5,453	-0.04%
2020/08/26	16	11.40	0	0.00	10.60	16	5,289	0.30%
2020/08/25	0	0.00	19	11.30	11.30	-19	4,870	-0.39%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/20	1	9.47	0	0.00	9.22	1	4,736	0.02%
2020/08/17	0	0.00	19	9.89	9.94	-19	4,654	-0.41%
2020/08/12	10	9.84	0	0.00	10.10	10	4,617	0.22%
2020/08/11	19	10.18	0	0.00	10.40	19	4,521	0.42%
2020/08/10	3	9.45	0	0.00	9.46	3	4,401	0.07%
2020/08/05	1	9.85	0	0.00	9.85	1	4,378	0.02%
2020/07/29	1	9.50	0	0.00	9.82	1	4,343	0.02%
2020/07/28	21	9.76	0	0.00	9.51	21	4,339	0.48%
2020/07/23	0	0.00	2	11.75	11.05	-2	4,198	-0.05%
2020/07/21	1	10.10	0	0.00	10.60	1	3,991	0.03%
2020/07/20	1	10.00	0	0.00	10.10	1	3,962	0.03%
2020/07/17	10	9.95	0	0.00	9.95	10	3,936	0.25%
2020/07/08	4	13.65	0	0.00	13.10	4	3,509	0.11%
2020/07/06	0	0.00	11	11.40	11.40	-11	3,002	-0.37%
2020/07/03	0	0.00	1	9.92	10.40	-1	2,902	-0.03%
2020/07/02	0	0.00	42	9.23	9.47	-42	2,592	-1.62%
2020/07/01	43	8.04	36	8.50	8.61	7	2,418	0.29%
2020/06/24	30	7.99	0	0.00	7.96	30	2,243	1.34%
2020/06/17	5	8.04	0	0.00	7.89	5	2,033	0.25%
2020/06/16	1	7.92	0	0.00	7.99	1	2,014	0.05%
2020/06/09	0	0.00	16	8.27	8.20	-16	1,772	-0.90%
2020/06/08	0	0.00	4	8.16	8.37	-4	1,724	-0.23%
2020/06/05	2	8.05	0	0.00	8.04	2	1,673	0.12%
2020/06/04	6	8.01	6	8.16	8.19	0	1,633	0.00%
2020/06/03	3	8.03	0	0.00	8.25	3	1,531	0.20%
2020/05/11	5	6.78	0	0.00	6.68	5	1,390	0.36%
2020/05/06	5	6.76	0	0.00	6.64	5	1,353	0.37%
2020/04/29	2	6.27	0	0.00	6.32	2	1,278	0.16%
2020/04/09	0	0.00	20	5.47	5.50	-20	1,140	-1.75%
2020/04/06	0	0.00	10	5.08	5.08	-10	1,173	-0.85%
2020/03/25	20	4.95	0	0.00	5.01	20	1,344	1.49%
2020/03/03	0	0.00	1	6.73	6.75	-1	1,419	-0.07%
2020/03/02	2	6.73	0	0.00	6.70	2	1,393	0.14%
2020/02/27	1	7.09	0	0.00	7.06	1	1,355	0.07%
2020/02/21	1	9.28	0	0.00	9.30	1	1,173	0.09%
2020/01/30	0	0.00	26.3	9.50	9.27	-26.3	1,172	-2.24%
2020/01/20	5	10.25	0	0.00	10.25	5	1,166	0.43%
2020/01/16	30	10.35	0	0.00	10.25	30	1,183	2.54%
2020/01/13	0	0.00	10	10.25	10.30	-10	1,185	-0.84%
2020/01/10	10	10.40	0	0.00	10.25	10	1,187	0.84%
2020/01/09	0	0.00	23	10.45	10.35	-23	1,190	-1.93%
2019/12/20	9	10.95	0	0.00	10.85	9	992	0.91%
2019/12/09	0	0.00	3	9.47	9.47	-3	639	-0.47%
2019/11/25	20	8.84	11	8.86	8.84	9	616	1.46%
2019/11/22	4	8.96	0	0.00	8.98	4	605	0.66%
2019/11/21	6	9.07	0	0.00	9.07	6	592	1.01%
2019/10/29	6	9.74	0	0.00	9.74	6	575	1.04%
2019/10/24	0	0.00	9	9.95	9.93	-9	565	-1.59%
2019/10/08	10	10.35	2	10.40	10.35	8	760	1.05%
2019/09/11	0	0.00	3	10.70	10.65	-3	850	-0.35%
2019/07/25	14	12.00	0	0.00	11.80	14	1,249	1.12%
2019/07/23	4	11.15	0	0.00	11.10	4	1,124	0.36%
2019/07/22	1	11.35	0	0.00	11.20	1	1,125	0.09%
2019/07/19	20	11.35	0	0.00	11.35	20	1,120	1.78%
2019/07/12	0	0.00	15.9	11.11	11.30	-15.9	1,064	-1.49%
2019/06/28	5	11.15	0	0.00	11.10	5	1,084	0.46%
2019/05/31	0	0.00	30	11.45	11.45	-30	921	-3.25%
2019/04/19	0	0.00	20	10.05	10.20	-20	757	-2.64%
2019/04/17	20	10.58	0	0.00	10.60	20	731	2.73%
2019/03/29	0	0.00	20	10.10	10.10	-20	641	-3.12%
2019/03/18	10	10.40	0	0.00	10.50	10	782	1.28%
2019/02/26	15.9	11.29	0	0.00	11.05	15.9	724	2.20%
2019/02/22	20	11.40	0	0.00	11.40	20	666	3.00%
2018/11/30	0	0.00	2	9.28	9.25	-2	492	-0.41%
2018/11/15	0	0.00	1	8.60	8.61	-1	520	-0.19%
2018/11/09	0	0.00	2	8.72	8.72	-2	547	-0.37%
2018/09/10	0	0.00	13	11.81	11.60	-13	1,190	-1.09%
2018/09/07	8	12.57	0	0.00	12.35	8	1,221	0.65%
2018/09/06	5	12.30	0	0.00	12.55	5	1,217	0.41%
2018/08/23	0	0.00	4	12.30	12.30	-4	1,753	-0.23%
2018/08/14	2	12.60	0	0.00	12.55	2	2,643	0.08%
2018/08/02	2	13.95	3	13.90	13.90	-1	2,625	-0.04%
2018/08/01	3	14.18	0	0.00	14.35	3	2,596	0.12%
2018/07/16	0	0.00	10	14.70	14.60	-10	2,467	-0.41%
2018/07/03	0	0.00	3	13.15	12.90	-3	2,339	-0.13%
2018/06/29	0	0.00	5	13.20	13.15	-5	2,337	-0.21%
2018/06/27	3	13.20	0	0.00	13.15	3	2,352	0.13%
2018/06/14	0	0.00	2	14.15	14.15	-2	2,251	-0.09%
2018/06/12	2	14.40	0	0.00	14.20	2	2,234	0.09%
2018/06/11	0	0.00	10	14.10	14.10	-10	2,217	-0.45%
2018/06/07	9	14.85	2	14.70	14.80	7	2,186	0.32%
2018/06/06	3	15.03	3	15.10	15.10	0	2,157	0.00%
2018/06/05	2	14.85	0	0.00	14.70	2	2,088	0.10%
2018/06/04	20	14.75	0	0.00	14.70	20	2,062	0.97%
2018/05/31	0	0.00	15	14.75	14.70	-15	1,961	-0.76%
2018/05/30	28	15.24	0	0.00	15.35	28	1,847	1.52%
2018/05/29	2	15.60	10	15.70	15.70	-8	1,679	-0.48%
2018/03/16	2	12.95	0	0.00	12.90	2	2,854	0.07%
2018/03/09	3	12.95	0	0.00	12.95	3	2,974	0.10%
2018/03/08	5	13.00	0	0.00	12.95	5	3,025	0.17%
2018/02/01	0	0.00	1	15.50	15.55	-1	3,837	-0.03%
2018/01/29	1	15.90	0	0.00	16.15	1	3,953	0.03%
2018/01/26	0	0.00	2	15.65	15.55	-2	3,923	-0.05%
2018/01/23	1	16.00	0	0.00	15.85	1	4,214	0.02%
2018/01/18	1	15.65	0	0.00	15.55	1	4,836	0.02%
2018/01/17	0	0.00	14	15.75	15.75	-14	4,940	-0.28%
2018/01/16	14	16.20	10	16.20	15.95	4	4,929	0.08%
2018/01/12	0	0.00	2	15.35	15.35	-2	4,914	-0.04%
2018/01/10	0	0.00	5	15.10	15.15	-5	5,052	-0.10%
2018/01/08	10	15.50	0	0.00	15.50	10	5,334	0.19%
2018/01/05	1	16.45	0	0.00	16.10	1	5,345	0.02%
2018/01/04	15	16.45	14	16.26	16.80	1	5,258	0.02%
2018/01/02	0	0.00	10	15.45	15.45	-10	5,017	-0.20%