鈺創 (5351)-國票-北投券商分點個股進出

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
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411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-北投券商分點個股進出

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-北投券商分點個股進出
國票-北投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
2024/04/23	0	0.00	2	46.48	47.00	-2	6,497	-0.03%
2024/04/22	1	44.80	0	0.00	44.05	1	6,937	0.01%
2024/04/19	1	46.15	1	47.05	45.50	0	7,481	0.00%
2024/04/17	1	48.50	13	48.50	48.50	-12	7,725	-0.16%
2024/04/16	1.1	49.07	0	0.00	47.60	1.1	7,773	0.01%
2024/04/15	0.1	51.00	1	50.20	50.20	-0.9	7,719	-0.01%
2024/04/12	14.1	54.54	12.2	53.65	53.00	1.9	7,663	0.02%
2024/04/10	0	0.00	4.3	53.20	52.50	-4.3	7,296	-0.06%
2024/04/03	1	52.10	1	52.30	52.10	0	7,337	0.00%
2024/04/02	2	53.10	0	0.00	52.80	2	7,671	0.03%
2024/04/01	14	52.83	3.3	52.37	52.90	10.7	7,783	0.14%
2024/03/29	1.2	51.46	1	51.30	50.80	0.2	7,734	0.00%
2024/03/28	0.2	51.25	0	0.00	50.90	0.2	7,748	0.00%
2024/03/26	0	0.00	0.1	52.60	52.00	-0.1	7,791	0.00%
2024/03/22	0	0.00	1.1	51.38	50.40	-1.1	7,963	-0.01%
2024/03/19	1	48.75	1	48.25	48.60	0	8,636	0.00%
2024/03/13	2	49.30	0	0.00	49.05	2	10,178	0.02%
2024/03/08	1.1	49.10	1	48.60	49.00	0.1	10,442	0.00%
2024/03/07	2	50.15	1	49.85	49.50	1	10,625	0.01%
2024/03/06	3.1	50.81	17	51.36	50.60	-13.9	10,930	-0.13%
2024/03/05	0.3	51.87	50	51.80	51.40	-49.7	11,163	-0.45%
2024/03/04	4.1	54.42	0	0.00	52.70	4.1	11,588	0.04%
2024/03/01	1.1	54.79	1	54.20	52.80	0.1	12,189	0.00%
2024/02/29	1	54.50	2	53.65	53.80	-1	12,476	-0.01%
2024/02/27	14	54.06	19.1	53.67	54.00	-5.1	13,345	-0.04%
2024/02/26	9	53.00	18.1	52.71	53.50	-9.1	14,202	-0.06%
2024/02/23	2.1	51.50	3	52.70	51.30	-0.9	14,639	-0.01%
2024/02/22	2	52.75	0	0.00	52.10	2	15,525	0.01%
2024/02/21	3	52.60	0	0.00	52.30	3	15,791	0.02%
2024/02/20	0	0.00	0.2	53.80	52.60	-0.2	15,766	0.00%
2024/02/19	0	0.00	2	50.90	51.30	-2	15,552	-0.01%
2024/02/16	5	50.60	2.1	50.51	50.80	2.9	15,717	0.02%
2024/02/05	3.1	48.60	2	48.68	48.00	1.1	15,706	0.01%
2024/02/02	1	50.50	1	51.40	50.30	0	15,581	0.00%
2024/02/01	1	50.80	0	0.00	50.80	1	15,532	0.01%
2024/01/31	2	51.25	0	0.00	51.20	2	15,580	0.01%
2024/01/30	0.1	51.30	0	0.00	51.30	0.1	15,725	0.00%
2024/01/29	1	51.70	0	0.00	51.90	1	15,783	0.01%
2024/01/25	3.2	51.72	2	52.90	51.50	1.2	15,778	0.01%
2024/01/24	3	53.83	3	52.70	52.60	0	15,725	0.00%
2024/01/23	15	54.09	12	53.92	53.70	3	15,682	0.02%
2024/01/22	11	53.30	0	0.00	54.20	11	15,614	0.07%
2024/01/19	1	52.60	2	52.80	52.20	-1	15,520	-0.01%
2024/01/18	1	52.80	2	53.80	52.40	-1	15,507	-0.01%
2024/01/17	3	53.30	6	53.57	53.50	-3	15,608	-0.02%
2024/01/16	19	55.28	5	55.74	54.30	14	15,416	0.09%
2024/01/15	19	55.92	12.3	56.65	57.20	6.7	14,896	0.04%
2024/01/12	2	53.30	0	0.00	52.90	2	14,331	0.01%
2024/01/11	3	53.50	3	53.33	53.20	0	14,254	0.00%
2024/01/10	1	51.90	0	0.00	52.00	1	14,077	0.01%
2024/01/08	0	0.00	0.1	51.90	51.60	-0.1	13,983	0.00%
2024/01/05	0	0.00	10	51.30	51.70	-10	13,948	-0.07%
2024/01/04	0.1	51.00	0	0.00	50.60	0.1	13,983	0.00%
2024/01/03	0	0.00	11	51.35	51.20	-11	14,039	-0.08%
2023/12/29	1	53.90	12	53.73	54.00	-11	13,970	-0.08%
2023/12/27	0	0.00	0.3	52.73	53.20	-0.3	13,525	0.00%
2023/12/26	1	52.60	1.1	52.01	51.60	-0.1	13,390	0.00%
2023/12/22	1	52.20	1	51.50	51.10	0	13,230	0.00%
2023/12/21	1	51.00	9	51.00	50.70	-8	13,182	-0.06%
2023/12/20	0	51.40	2	51.25	51.00	-2	13,115	-0.01%
2023/12/19	3.1	52.02	12	51.49	51.00	-8.9	13,050	-0.07%
2023/12/18	13	53.73	0	0.00	53.50	13	12,753	0.10%
2023/12/15	22	52.66	2	52.10	52.50	20	12,512	0.16%
2023/12/14	5	55.10	12	53.75	53.20	-7	12,311	-0.06%
2023/12/13	0	0.00	1	53.60	53.60	-1	11,917	-0.01%
2023/12/12	20	53.50	2	53.50	53.30	18	11,899	0.15%
2023/12/11	5.8	54.58	8	54.76	53.90	-2.2	11,702	-0.02%
2023/12/08	1	53.70	5	53.66	53.80	-4	11,084	-0.04%
2023/12/07	0	50.16	5	50.40	49.80	-5	10,438	-0.05%
2023/12/06	0	0.00	1	50.90	51.00	-1	10,354	-0.01%
2023/12/05	30	50.23	2	50.30	50.00	28	10,287	0.27%
2023/12/04	0	51.30	0	0.00	51.10	0	10,257	0.00%
2023/12/01	10	53.08	9	53.19	52.80	1	10,127	0.01%
2023/11/30	33	53.41	1	53.20	53.10	32	9,951	0.32%
2023/11/29	8	53.54	8	52.15	53.80	0	9,716	0.00%
2023/11/28	6	52.52	2	53.15	52.60	4	9,245	0.04%
2023/11/27	2	52.00	4	51.20	50.40	-2	8,622	-0.02%
2023/11/24	6	53.57	4	54.40	53.50	2	8,249	0.02%
2023/11/22	20	49.99	9.1	49.77	50.20	10.9	5,951	0.18%
2023/11/21	13	49.25	17	48.85	48.20	-4	5,352	-0.07%
2023/11/20	1	47.05	9.2	47.73	47.95	-8.2	4,382	-0.19%
2023/11/15	2	44.98	3	44.85	43.95	-1	3,944	-0.03%
2023/11/13	0	0.00	11	42.96	44.00	-11	3,665	-0.30%
2023/11/10	5	43.20	0	0.00	42.45	5	3,600	0.14%
2023/11/09	0.9	42.72	0	0.00	42.60	0.9	3,570	0.02%
2023/11/08	1	43.15	0	0.00	42.90	1	3,588	0.03%
2023/11/07	10	44.05	11	43.96	43.95	-1	3,510	-0.03%
2023/11/02	2	42.10	2	42.40	42.15	0	3,269	0.00%
2023/11/01	1	41.40	0	0.00	41.40	1	3,258	0.03%
2023/10/27	3	42.35	3	41.60	41.25	0	3,223	0.00%
2023/10/25	15	43.95	4	43.58	43.85	11	3,251	0.34%
2023/10/18	5	42.50	0	0.00	42.20	5	3,518	0.14%
2023/10/16	0	0.00	1	42.35	42.10	-1	3,665	-0.03%
2023/10/11	1	42.80	1	44.00	42.05	0	3,735	0.00%
2023/10/03	5	42.36	5	42.05	42.05	0	3,598	0.00%
2023/09/22	1	41.90	0	0.00	42.00	1	3,505	0.03%
2023/09/20	3	42.70	0	0.00	42.40	3	3,521	0.09%
2023/09/15	0	0.00	1	43.30	43.95	-1	3,572	-0.03%
2023/09/08	0	0.00	1	43.25	42.35	-1	3,684	-0.03%
2023/09/06	4	43.88	4	43.44	43.50	0	3,614	0.00%
2023/09/05	1	44.35	0	0.00	43.40	1	3,523	0.03%
2023/09/04	1	41.95	1	42.20	42.40	0	3,340	0.00%
2023/08/31	0	0.00	3	42.43	41.35	-3	3,266	-0.09%
2023/08/24	0	0.00	1	38.90	38.95	-1	3,530	-0.03%
2023/08/21	0	0.00	10	39.90	39.50	-10	3,662	-0.27%
2023/08/10	0	0.00	1	40.45	40.25	-1	3,960	-0.03%
2023/08/01	0	0.00	1	42.95	42.25	-1	3,964	-0.03%
2023/07/31	0	0.00	3	43.15	42.65	-3	3,998	-0.08%
2023/07/28	0	0.00	1	44.20	44.00	-1	3,989	-0.03%
2023/07/27	4	45.13	6	45.30	45.00	-2	3,924	-0.05%
2023/07/26	10	43.80	0	0.00	43.70	10	3,610	0.28%
2023/07/20	1	43.30	0	0.00	43.35	1	3,532	0.03%
2023/07/19	6	43.70	1	43.10	43.20	5	3,479	0.14%
2023/07/17	1	42.35	0	0.00	42.10	1	3,377	0.03%
2023/07/11	0	40.80	0	0.00	40.60	0	3,377	0.00%
2023/07/07	0	0.00	1.4	40.63	40.90	-1.4	3,764	-0.04%
2023/07/06	3	41.65	0	0.00	41.80	3	3,989	0.08%
2023/06/27	1	42.35	0	0.00	41.65	1	4,594	0.02%
2023/06/16	5	45.80	0	0.00	45.60	5	5,065	0.10%
2023/06/06	0	43.40	0	0.00	43.40	0	5,144	0.00%
2023/05/31	1	45.80	0	0.00	45.30	1	5,333	0.02%
2023/05/29	0	0.00	5.4	44.28	44.30	-5.4	5,156	-0.10%
2023/05/25	5	43.85	0	0.00	42.95	5	5,220	0.10%
2023/05/18	0	0.00	10	43.05	42.35	-10	5,411	-0.18%
2023/05/15	0	40.20	0	0.00	40.05	0	5,302	0.00%
2023/05/09	0	0.00	15	40.15	40.30	-15	5,652	-0.27%
2023/04/25	17	42.29	0	0.00	41.55	17	7,110	0.24%
2023/04/24	0	0.00	2.5	43.92	43.55	-2.5	7,090	-0.03%
2023/04/21	10	44.25	0	0.00	44.25	10	7,131	0.14%
2023/04/19	2	46.28	0	0.00	46.25	2	7,245	0.03%
2023/04/18	3	46.28	0	0.00	46.25	3	7,313	0.04%
2023/04/14	2	47.15	0.1	47.00	46.75	1.9	7,485	0.03%
2023/04/13	6	48.33	2.1	48.94	47.15	3.9	7,464	0.05%
2023/04/12	3	48.35	2	49.45	49.45	1	7,295	0.01%
2023/04/11	3	48.38	7	48.56	48.40	-4	7,151	-0.06%
2023/04/07	0	0.00	1	47.90	47.25	-1	7,124	-0.01%
2023/03/31	2	47.15	3	47.57	47.40	-1	7,123	-0.01%
2023/03/30	1	46.90	1	46.85	46.60	0	6,883	0.00%
2023/03/28	0	0.00	2	45.43	45.00	-2	6,792	-0.03%
2023/03/27	5	46.65	0	0.00	46.40	5	6,758	0.07%
2023/03/24	0	0.00	1	47.90	47.55	-1	6,749	-0.01%
2023/03/23	5	46.65	5	46.90	47.25	0	6,585	0.00%
2023/03/13	3	44.52	0	0.00	44.80	3	6,666	0.05%
2023/03/10	1	46.19	0	0.00	45.50	1	6,818	0.02%
2023/03/09	1	47.95	0	0.00	47.50	1	7,277	0.01%
2023/03/08	2	48.33	0	0.00	48.35	2	7,514	0.03%
2023/03/06	0	0.00	1	48.10	48.10	-1	7,537	-0.01%
2023/03/03	3	47.83	3	48.02	48.05	0	7,607	0.00%
2023/03/02	10	47.62	0	0.00	47.15	10	7,653	0.13%
2023/03/01	0	0.00	8	46.65	46.95	-8	7,783	-0.10%
2023/02/24	3	46.95	0	0.00	47.20	3	8,332	0.04%
2023/02/23	0	0.00	2	47.95	48.00	-2	8,294	-0.02%
2023/02/22	2	46.65	0	0.00	47.00	2	8,496	0.02%
2023/02/21	2	47.80	0	0.00	47.75	2	8,597	0.02%
2023/02/20	0	0.00	1	48.60	47.80	-1	8,852	-0.01%
2023/02/17	0	0.00	2	47.70	47.75	-2	8,914	-0.02%
2023/02/16	1	47.50	0	0.00	47.70	1	8,979	0.01%
2023/02/13	0	0.00	19	46.20	45.65	-19	9,510	-0.20%
2023/02/10	2	47.15	3	46.77	46.25	-1	10,012	-0.01%
2023/02/09	7	47.79	0	0.00	47.40	7	10,143	0.07%
2023/02/08	11	48.78	3	48.60	48.25	8	10,137	0.08%
2023/02/06	2	47.98	1	47.65	48.00	1	10,100	0.01%
2023/02/03	14	49.08	17	48.36	48.00	-3	10,088	-0.03%
2023/02/02	11	47.06	16	46.70	46.95	-5	9,773	-0.05%
2023/02/01	14	44.54	2	45.15	44.85	12	9,861	0.12%
2023/01/31	4	44.26	10	43.80	45.10	-6	10,004	-0.06%
2023/01/30	3	43.47	1	43.80	43.55	2	9,899	0.02%
2023/01/12	2	43.15	0	0.00	42.65	2	9,879	0.02%
2023/01/11	3	43.33	5	43.60	43.40	-2	9,875	-0.02%
2023/01/10	2	44.60	4	43.85	43.20	-2	9,870	-0.02%
2023/01/09	23	43.81	11	43.37	43.10	12	9,794	0.12%
2023/01/06	6	42.84	6	42.72	42.75	0	9,753	0.00%
2023/01/05	1	43.25	1	43.10	42.80	0	9,746	0.00%
2023/01/04	3	41.72	4	42.03	41.95	-1	9,646	-0.01%
2022/12/30	0	0.00	1	40.10	39.50	-1	9,640	-0.01%
2022/12/29	0	0.00	3	39.95	40.05	-3	9,685	-0.03%
2022/12/28	6	42.42	6	42.06	41.05	0	9,763	0.00%
2022/12/26	1	41.05	1	40.95	40.95	0	9,696	0.00%
2022/12/16	2	40.00	0	0.00	40.10	2	9,835	0.02%
2022/12/14	0	0.00	0	41.55	41.95	0	9,811	0.00%
2022/12/13	0	0.00	0	41.95	41.20	0	9,820	0.00%
2022/12/09	0	0.00	7	43.72	42.70	-7	9,860	-0.07%
2022/12/08	8	43.36	0	0.00	43.55	8	9,829	0.08%
2022/12/07	1	43.05	0	0.00	42.80	1	9,854	0.01%
2022/12/06	3	45.58	1	44.75	44.75	2	9,804	0.02%
2022/12/05	2	46.63	4	46.61	46.50	-2	9,717	-0.02%
2022/12/02	3	46.35	1	45.95	46.25	2	9,591	0.02%
2022/12/01	7	46.37	10	47.05	45.20	-3	9,427	-0.03%
2022/11/30	3	45.68	5	45.27	45.30	-2	8,980	-0.02%
2022/11/29	0	0.00	1	43.45	43.55	-1	8,727	-0.01%
2022/11/28	1	42.05	1	43.05	42.70	0	8,702	0.00%
2022/11/25	3	43.17	0	0.00	42.90	3	8,669	0.03%
2022/11/24	4	42.10	2	43.68	43.90	2	8,568	0.02%
2022/11/23	1	41.90	0	0.00	42.25	1	8,440	0.01%
2022/11/22	13	42.78	15	42.44	41.65	-2	8,306	-0.02%
2022/11/21	2	40.73	1	40.45	40.45	1	7,793	0.01%
2022/11/18	1	41.55	3	41.47	40.60	-2	7,794	-0.03%
2022/11/17	2	40.33	4	40.83	40.40	-2	7,570	-0.03%
2022/11/16	2	39.75	8	40.54	40.60	-6	7,472	-0.08%
2022/11/15	2	38.80	2	39.05	39.15	0	7,217	0.00%
2022/11/14	19	39.55	8	39.49	39.45	11	7,152	0.15%
2022/11/11	7	39.96	6	39.77	38.95	1	7,086	0.01%
2022/11/10	4	38.86	8	38.83	38.90	-4	6,848	-0.06%
2022/11/09	8	38.45	5	38.39	38.80	3	6,755	0.04%
2022/11/08	10	38.84	12	38.76	37.55	-2	6,709	-0.03%
2022/11/07	1	35.40	1	35.51	38.25	0	6,292	0.00%
2022/11/04	2	34.63	2	35.03	34.80	0	6,173	0.00%
2022/11/03	3	34.67	1	34.70	34.85	2	6,121	0.03%
2022/11/02	8	35.14	12	34.92	34.75	-4	6,078	-0.07%
2022/11/01	2	34.33	0	0.00	34.50	2	6,018	0.03%
2022/10/31	9	34.90	5	35.03	34.80	4	5,902	0.07%
2022/10/28	10	33.78	13	33.89	33.95	-3	5,566	-0.05%
2022/10/27	3	32.00	5.1	32.28	32.40	-2.1	5,176	-0.04%
2022/10/26	2	30.50	0	0.00	30.40	2	4,961	0.04%
2022/10/25	1	31.65	0	0.00	31.25	1	4,968	0.02%
2022/10/24	2	32.35	3	32.30	31.85	-1	4,995	-0.02%
2022/10/20	2	31.50	1	32.05	31.70	1	5,051	0.02%
2022/10/19	0.4	32.35	0	0.00	32.10	0.4	5,119	0.01%
2022/10/18	2	33.10	2	32.55	32.70	0	5,154	0.00%
2022/10/17	1	30.30	1	31.75	32.30	0	5,289	0.00%
2022/10/14	3	31.43	3	31.68	31.70	0	5,412	0.00%
2022/10/13	3	29.35	5	29.92	29.25	-2	5,512	-0.04%
2022/10/07	2	35.08	2	34.95	34.50	0	5,526	0.00%
2022/10/06	1	35.25	1	35.10	35.20	0	5,629	0.00%
2022/10/05	7	35.92	3	36.70	34.95	4	5,636	0.07%
2022/10/04	18	36.53	3	36.30	35.65	15	5,617	0.27%
2022/10/03	5	35.56	6	35.58	35.60	-1	5,559	-0.02%
2022/09/30	10	34.00	13	31.97	34.10	-3	5,627	-0.05%
2022/09/29	28	33.66	4	34.09	33.10	24	5,738	0.42%
2022/09/28	12	33.13	26	33.75	32.60	-14	5,819	-0.24%
2022/09/27	0	0.00	11	35.55	35.70	-11	5,958	-0.18%
2022/09/26	2	34.90	0	0.00	34.50	2	6,078	0.03%
2022/09/23	1	39.00	0	0.00	37.80	1	6,239	0.02%
2022/09/22	0	0.00	1	39.40	39.40	-1	6,308	-0.02%
2022/09/21	1	38.80	0	0.00	38.50	1	6,365	0.02%
2022/09/16	0	0.00	1	39.95	39.65	-1	7,069	-0.01%
2022/09/15	1.2	41.63	2	42.03	41.50	-0.8	7,099	-0.01%
2022/09/14	2	41.05	0	0.00	41.40	2	7,206	0.03%
2022/09/13	0.5	46.28	6	46.35	46.15	-5.5	7,262	-0.08%
2022/09/12	0.2	47.60	11	47.50	47.30	-10.8	7,346	-0.15%
2022/09/08	2.1	46.98	1	46.90	46.70	1.1	7,432	0.01%
2022/09/06	0	0.00	12	48.01	47.35	-12	7,572	-0.16%
2022/09/05	8	52.15	0	0.00	50.00	8	7,599	0.11%
2022/09/02	4	52.75	8.1	53.28	53.10	-4.1	7,636	-0.05%
2022/09/01	5	52.60	0	0.00	52.10	5	7,613	0.07%
2022/08/31	6	52.07	4	52.65	52.70	2	7,630	0.03%
2022/08/30	0	0.00	2	51.59	51.90	-2	7,728	-0.03%
2022/08/29	1	50.38	11	50.38	50.00	-10	7,732	-0.13%
2022/08/26	3.1	52.43	9.1	52.56	52.20	-6	7,805	-0.08%
2022/08/25	0	0.00	1	52.10	52.00	-1	8,220	-0.01%
2022/08/24	5	51.36	0	0.00	51.20	5	8,305	0.06%
2022/08/23	5	51.36	2	52.10	52.30	3	8,552	0.04%
2022/08/22	2	50.95	2	51.85	51.60	0	8,669	0.00%
2022/08/19	2	52.35	2.1	52.46	51.50	-0.1	8,818	0.00%
2022/08/18	0	0.00	1	51.90	51.70	-1	8,915	-0.01%
2022/08/17	1.1	50.93	1	51.30	51.30	0.1	9,106	0.00%
2022/08/16	1.1	51.34	0	0.00	51.50	1.1	9,326	0.01%
2022/08/15	3	51.13	4	51.73	52.10	-1	9,447	-0.01%
2022/08/12	4	48.81	6	49.08	49.40	-2	9,588	-0.02%
2022/08/11	2.1	48.49	33	47.90	47.15	-30.9	9,883	-0.31%
2022/08/10	1	47.55	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	48.65	1	48.65	48.55	0	10,981	0.00%
2022/08/08	2	46.90	11	47.35	48.45	-9	11,091	-0.08%
2022/08/05	0	0.00	1	48.35	48.30	-1	11,205	-0.01%
2022/08/04	1	48.40	0	0.00	47.65	1	11,322	0.01%
2022/08/03	10.1	48.50	0	0.00	47.95	10.1	11,415	0.09%
2022/08/02	1.3	50.57	0	0.00	49.85	1.3	11,556	0.01%
2022/08/01	0	0.00	1	52.10	51.80	-1	11,645	-0.01%
2022/07/29	0	0.00	1	51.50	51.30	-1	11,832	-0.01%
2022/07/28	1	50.70	0	0.00	50.50	1	12,076	0.01%
2022/07/27	3	50.90	5	51.32	51.80	-2	12,067	-0.02%
2022/07/26	1.2	51.87	2	50.80	50.60	-0.8	12,082	-0.01%
2022/07/25	1	53.50	2	53.75	53.10	-1	12,159	-0.01%
2022/07/22	11	54.76	3	54.20	53.50	8	12,203	0.07%
2022/07/21	3	54.37	3	54.10	54.60	0	12,211	0.00%
2022/07/20	1	52.70	2	53.65	52.80	-1	12,141	-0.01%
2022/07/19	1	51.10	0	0.00	51.20	1	12,121	0.01%
2022/07/18	1	51.50	2	51.75	51.60	-1	12,265	-0.01%
2022/07/15	4	50.54	13	49.70	50.90	-9	12,369	-0.07%
2022/07/14	4	49.30	5	49.13	49.85	-1	12,392	-0.01%
2022/07/13	0	0.00	1	49.00	47.30	-1	12,370	-0.01%
2022/07/12	11	46.63	19	47.99	46.40	-8	12,471	-0.06%
2022/07/11	1	49.55	5	49.55	49.55	-4	12,595	-0.03%
2022/07/08	7	51.19	6	51.00	50.20	1	12,660	0.01%
2022/07/07	4	49.20	6	49.58	49.85	-2	12,593	-0.02%
2022/07/06	1	50.40	16	47.48	47.05	-15	12,540	-0.12%
2022/07/05	12	50.00	3	49.65	49.85	9	12,587	0.07%
2022/07/04	12	48.74	5	48.80	48.70	7	12,456	0.06%
2022/07/01	17	51.05	22	50.74	49.50	-5	12,473	-0.04%
2022/06/30	10	55.00	4	55.95	55.00	6	12,261	0.05%
2022/06/29	2.1	58.19	0	0.00	57.90	2.1	12,205	0.02%
2022/06/28	2	60.30	0	0.00	59.30	2	12,197	0.02%
2022/06/27	5	62.02	28	62.05	61.60	-23	12,393	-0.19%
2022/06/24	3	59.03	4	59.43	59.30	-1	12,246	-0.01%
2022/06/22	11	56.36	0	0.00	56.30	11	12,226	0.09%
2022/06/21	2	59.90	2	59.80	59.70	0	12,337	0.00%
2022/06/20	16	57.99	1	58.70	57.80	15	12,706	0.12%
2022/06/16	0	0.00	12	62.95	62.00	-12	12,794	-0.09%
2022/06/15	4	64.05	4	64.48	63.90	0	12,834	0.00%
2022/06/14	2	63.95	1	64.40	64.60	1	13,111	0.01%
2022/06/13	0	0.00	10	64.45	63.80	-10	13,131	-0.08%
2022/06/10	2	67.50	0	0.00	67.40	2	13,181	0.02%
2022/06/08	5	69.90	2	70.05	69.10	3	13,355	0.02%
2022/06/07	2	68.40	10	69.00	68.40	-8	13,423	-0.06%
2022/06/06	1	69.50	0	0.00	68.90	1	13,620	0.01%
2022/06/02	22	71.36	12	71.96	70.40	10	13,962	0.07%
2022/06/01	8	69.34	2.1	70.01	69.30	5.9	13,802	0.04%
2022/05/31	1	70.00	3	69.77	68.90	-2	14,118	-0.01%
2022/05/30	6.1	68.80	1	69.40	68.60	5.1	14,668	0.04%
2022/05/27	7	67.96	1	68.90	68.30	6	14,961	0.04%
2022/05/26	2	67.05	7	66.94	66.60	-5	14,941	-0.03%
2022/05/25	1	66.70	2	66.85	67.80	-1	15,077	-0.01%
2022/05/24	2	65.20	2	69.00	65.80	0	15,192	0.00%
2022/05/23	8	69.20	12	68.88	68.00	-4	15,277	-0.03%
2022/05/20	3	68.10	3	69.10	68.10	0	15,435	0.00%
2022/05/19	3	67.00	7	68.16	70.00	-4	15,942	-0.03%
2022/05/18	17	68.77	14	68.19	67.20	3	16,525	0.02%
2022/05/17	5	64.90	7	66.50	68.30	-2	16,955	-0.01%
2022/05/16	1	64.30	3	63.00	62.10	-2	16,809	-0.01%
2022/05/13	1	62.00	1	62.30	61.90	0	16,839	0.00%
2022/05/12	2	60.50	1	59.90	59.00	1	16,891	0.01%
2022/05/11	1	60.70	0	0.00	59.90	1	17,012	0.01%
2022/05/10	3	61.77	12	60.38	62.00	-9	17,418	-0.05%
2022/05/09	10	64.06	3	64.90	62.70	7	17,530	0.04%
2022/05/06	2	65.80	6	65.42	66.80	-4	17,569	-0.02%
2022/05/05	6	66.88	6	66.75	67.90	0	17,534	0.00%
2022/05/04	0	0.00	1	63.40	63.00	-1	17,352	-0.01%
2022/05/03	2	62.95	3	62.97	63.70	-1	17,458	-0.01%
2022/04/29	19	63.25	8	63.20	61.80	11	17,637	0.06%
2022/04/28	3	61.80	3	61.47	60.60	0	17,631	0.00%
2022/04/27	11	60.69	11	58.35	60.70	0	17,644	0.00%
2022/04/25	12	64.14	7	63.21	64.10	5	17,601	0.03%
2022/04/22	1	67.40	2	67.15	67.20	-1	17,733	-0.01%
2022/04/21	16	67.31	2	67.40	70.00	14	17,835	0.08%
2022/04/20	3	65.77	4	65.95	66.10	-1	17,915	-0.01%
2022/04/19	5	65.36	25	65.24	64.40	-20	18,028	-0.11%
2022/04/18	5	66.00	3	63.50	66.00	2	18,329	0.01%
2022/04/15	18	65.67	11	66.68	65.50	7	18,381	0.04%
2022/04/13	6	72.08	1	72.50	72.00	5	18,664	0.03%
2022/04/12	2	71.20	2	71.10	71.10	0	18,955	0.00%
2022/04/11	12	70.78	0	0.00	70.60	12	19,130	0.06%
2022/04/08	11	74.93	1	75.30	74.90	10	19,137	0.05%
2022/04/07	10	77.19	1	77.70	74.60	9	19,217	0.05%
2022/04/06	11	79.58	1	79.70	79.50	10	19,293	0.05%
2022/04/01	11	80.98	1	81.10	81.00	10	19,567	0.05%
2022/03/31	5	80.50	2	82.05	80.50	3	19,790	0.02%
2022/03/30	9	84.60	3	84.00	83.00	6	20,213	0.03%
2022/03/29	1	82.70	4	83.48	83.50	-3	20,437	-0.01%
2022/03/28	3	80.30	1	81.60	81.60	2	21,423	0.01%
2022/03/25	14	80.90	18	81.56	80.90	-4	22,329	-0.02%
2022/03/24	1	84.00	1.4	83.57	84.00	-0.4	23,498	0.00%
2022/03/23	19.4	82.66	10	83.64	83.00	9.4	24,950	0.04%
2022/03/22	4	80.05	6	79.55	80.30	-2	26,654	-0.01%
2022/03/21	6	79.32	3	79.13	79.40	3	28,217	0.01%
2022/03/18	6	78.47	20	78.80	78.90	-14	28,579	-0.05%
2022/03/17	18	77.17	4.1	78.58	78.80	13.9	28,921	0.05%
2022/03/16	5	75.00	1	74.70	73.70	4	29,336	0.01%
2022/03/15	13.1	73.41	2	75.20	73.40	11.1	31,129	0.04%
2022/03/14	8	77.91	6	78.02	77.70	2	31,368	0.01%
2022/03/11	11	77.67	4	78.45	77.60	7	31,698	0.02%
2022/03/10	1	79.80	5.2	79.10	78.60	-4.2	31,936	-0.01%
2022/03/09	5.1	76.99	2	76.00	76.50	3.1	32,439	0.01%
2022/03/08	3	77.13	4	75.88	74.00	-1	32,770	0.00%
2022/03/07	2	79.90	2	79.40	79.40	0	32,888	0.00%
2022/03/04	6	87.62	2	86.60	85.10	4	33,745	0.01%
2022/03/03	17	87.31	19	88.15	85.90	-2	33,963	-0.01%
2022/03/02	3	81.77	7.1	84.18	85.40	-4.1	33,910	-0.01%
2022/03/01	4	80.68	2	81.30	82.20	2	34,540	0.01%
2022/02/25	1	80.00	0	0.00	78.80	1	35,296	0.00%
2022/02/24	1	80.70	15	78.67	77.60	-14	35,937	-0.04%
2022/02/23	1	82.80	2	82.75	83.10	-1	35,821	0.00%
2022/02/22	1.1	84.17	3	83.33	80.80	-1.9	35,758	-0.01%
2022/02/21	10.1	88.67	5.1	87.51	85.00	4.9	35,579	0.01%
2022/02/18	10	86.14	11.1	86.84	87.90	-1.1	34,946	0.00%
2022/02/17	10	84.31	16.2	84.13	84.40	-6.2	34,383	-0.02%
2022/02/16	21	77.92	10	81.85	81.90	11	33,448	0.03%
2022/02/11	0.1	81.50	0	0.00	80.80	0.1	33,718	0.00%
2022/02/10	5	81.10	6	81.35	81.60	-1	33,827	0.00%
2022/02/09	3	76.93	5	76.94	77.80	-2	33,619	-0.01%
2022/02/08	3	74.87	0	0.00	76.00	3	33,705	0.01%
2022/01/25	1	74.10	1	72.90	70.70	0	39,434	0.00%
2022/01/24	2	72.90	2	71.20	73.90	0	39,393	0.00%
2022/01/20	2	78.70	0	0.00	78.10	2	41,216	0.00%
2022/01/19	0	0.00	10	77.70	78.80	-10	42,442	-0.02%
2022/01/18	0	0.00	1	79.30	78.50	-1	44,432	0.00%
2022/01/17	0	0.00	2	78.85	79.50	-2	45,506	0.00%
2022/01/14	3	75.77	3	76.27	76.90	0	46,498	0.00%
2022/01/13	2	77.15	2	77.25	76.70	0	48,107	0.00%
2022/01/12	3	78.43	5	78.52	78.30	-2	48,652	0.00%
2022/01/11	4	78.03	0	0.00	77.50	4	48,746	0.01%
2022/01/10	1	81.30	3	81.97	81.30	-2	48,443	0.00%
2022/01/07	2.1	81.47	0	0.00	81.30	2.1	48,328	0.00%
2022/01/06	4.1	84.11	2	85.95	86.00	2.1	48,177	0.00%
2022/01/05	7.1	84.92	1	85.00	84.40	6.1	48,157	0.01%
2022/01/04	3	89.53	0	0.00	88.10	3	48,013	0.01%
2022/01/03	1	89.90	1	92.20	91.90	0	48,235	0.00%
2021/12/30	2	90.40	6	90.47	90.40	-4	48,191	-0.01%
2021/12/29	1	90.60	2	91.50	91.50	-1	48,315	0.00%
2021/12/28	9	91.59	22	91.91	90.60	-13	48,344	-0.03%
2021/12/27	19	93.57	4	92.45	92.10	15	48,372	0.03%
2021/12/24	27	94.16	25	92.68	92.40	2	48,445	0.00%
2021/12/23	5	94.54	18	93.73	93.20	-13	48,136	-0.03%
2021/12/22	15	96.04	21	96.34	93.20	-6	47,821	-0.01%
2021/12/21	9	95.22	11	95.39	94.50	-2	46,950	0.00%
2021/12/20	16	93.74	11	95.55	92.20	5	46,584	0.01%
2021/12/17	28	94.51	11	94.53	91.90	17	45,674	0.04%
2021/12/16	21	96.17	27.6	96.11	99.90	-6.6	44,484	-0.01%
2021/12/15	23	88.36	24	89.59	90.90	-1	42,683	0.00%
2021/12/14	20	82.56	25	82.35	83.30	-5	41,401	-0.01%
2021/12/13	14	83.86	9	82.41	82.20	5	41,340	0.01%
2021/12/10	8	86.29	4	86.68	85.10	4	40,959	0.01%
2021/12/09	30	89.19	39	89.81	87.90	-9	40,319	-0.02%
2021/12/08	11	85.98	6	85.63	84.50	5	38,530	0.01%
2021/12/07	10	86.39	9	86.28	85.00	1	38,521	0.00%
2021/12/06	5	86.14	12	85.30	86.30	-7	38,274	-0.02%
2021/12/03	9	88.40	14	87.83	87.60	-5	38,237	-0.01%
2021/12/02	24	86.65	11	87.12	84.20	13	38,006	0.03%
2021/12/01	25	87.76	28	88.95	90.00	-3	37,940	-0.01%
2021/11/30	35	91.16	20	90.33	87.30	15	38,752	0.04%
2021/11/29	14	84.47	17	84.84	85.50	-3	39,393	-0.01%
2021/11/26	13	85.14	33	84.31	83.60	-20	39,293	-0.05%
2021/11/25	36	89.75	24	90.49	86.60	12	38,770	0.03%
2021/11/24	12.1	88.90	35	88.87	87.50	-22.9	37,925	-0.06%
2021/11/23	20	92.74	358	90.91	90.90	-338	37,256	-0.91%	大賣/鉅額交易
2021/11/22	67	99.58	7	100.33	101.00	60	36,538	0.16%
2021/11/19	120	95.02	9.4	95.57	97.80	110.6	36,553	0.30%	大買/鉅額交易
2021/11/18	151	92.58	1	94.50	91.50	150	36,690	0.41%	大買/鉅額交易
2021/11/17	48	90.12	2	90.55	90.10	46	36,818	0.12%
2021/11/16	11	89.22	22.5	86.49	90.00	-11.5	36,964	-0.03%
2021/11/15	5	80.74	1	82.00	82.00	4	37,188	0.01%
2021/11/12	9	78.54	14	79.86	81.50	-5	37,436	-0.01%
2021/11/11	16	78.31	3	76.87	76.20	13	37,598	0.03%
2021/11/10	9	82.06	14	81.61	82.50	-5	37,702	-0.01%
2021/11/09	12	81.15	10	81.49	80.50	2	37,964	0.01%
2021/11/08	24	76.75	5	79.96	82.50	19	37,930	0.05%
2021/11/05	5	72.90	25	73.06	75.80	-20	38,188	-0.05%
2021/11/04	28	78.32	21.4	78.39	75.00	6.6	38,440	0.02%
2021/11/03	30	72.67	32	74.68	77.80	-2	36,561	-0.01%
2021/11/02	14	70.69	20	71.53	71.80	-6	34,760	-0.02%
2021/11/01	1	65.30	2	65.30	65.30	-1	33,725	0.00%
2021/10/29	36	58.11	26	59.10	59.40	10	34,515	0.03%
2021/10/28	11	55.69	20	55.29	54.00	-9	33,702	-0.03%
2021/10/27	20	54.75	18	54.93	54.80	2	33,550	0.01%
2021/10/26	48	54.55	68	54.58	53.30	-20	33,331	-0.06%
2021/10/25	31	52.28	37	52.12	51.90	-6	32,523	-0.02%
2021/10/22	34	50.34	14	50.30	49.25	20	32,386	0.06%
2021/10/21	34	49.69	31	49.59	50.10	3	31,665	0.01%
2021/10/20	32	45.83	59	46.30	47.80	-27	30,731	-0.09%
2021/10/19	12	43.73	3	44.42	43.70	9	31,667	0.03%
2021/10/18	4	42.51	1	41.95	42.35	3	32,925	0.01%
2021/10/15	3	42.07	2	42.05	41.70	1	33,757	0.00%
2021/10/14	1	41.40	11	40.91	40.90	-10	34,392	-0.03%
2021/10/13	11	43.45	7	41.64	41.25	4	34,686	0.01%
2021/10/12	4	43.98	8	44.09	44.35	-4	35,497	-0.01%
2021/10/08	8	44.36	9	44.19	44.00	-1	37,557	0.00%
2021/10/07	0	0.00	1	41.90	41.90	-1	37,643	0.00%
2021/10/06	5	41.07	3	40.83	40.10	2	37,892	0.01%
2021/10/05	0	0.00	5	40.60	41.40	-5	38,082	-0.01%
2021/10/04	10	41.52	13	40.50	39.00	-3	38,070	-0.01%
2021/10/01	21	43.44	11	43.86	42.50	10	38,249	0.03%
2021/09/30	8	45.49	13	44.52	45.55	-5	38,951	-0.01%
2021/09/29	10	44.52	3	44.47	43.90	7	40,389	0.02%
2021/09/28	14	46.36	2	47.80	45.95	12	40,608	0.03%
2021/09/27	19	47.43	16	47.56	47.50	3	40,485	0.01%
2021/09/24	10	46.03	27	46.61	47.40	-17	40,029	-0.04%
2021/09/23	9	45.86	6	47.52	45.30	3	39,699	0.01%
2021/09/22	3	43.80	10	45.36	45.00	-7	39,650	-0.02%
2021/09/17	5	44.29	10	44.59	44.60	-5	39,727	-0.01%
2021/09/16	10	43.82	7	44.32	43.70	3	39,486	0.01%
2021/09/15	1	42.78	0	0.00	41.65	1	39,011	0.00%
2021/09/14	18	43.93	35	43.19	43.00	-17	39,015	-0.04%
2021/09/13	9	43.64	16	43.51	43.75	-7	38,950	-0.02%
2021/09/10	15	44.64	6	44.60	44.40	9	38,865	0.02%
2021/09/09	2	43.18	6	43.20	43.05	-4	38,532	-0.01%
2021/09/08	3	42.27	4	42.24	42.65	-1	38,393	0.00%
2021/09/07	7	42.31	2	41.73	41.95	5	38,114	0.01%
2021/09/06	18	45.09	2	46.25	44.65	16	37,693	0.04%
2021/09/03	48	47.18	37	46.97	47.75	11	37,222	0.03%
2021/09/02	50	46.39	39	45.13	44.40	11	35,997	0.03%
2021/09/01	17	44.12	37	45.25	46.00	-20	34,383	-0.06%
2021/08/31	0	0.00	5	41.05	41.85	-5	33,858	-0.01%
2021/08/30	6	40.81	1	40.45	41.00	5	33,717	0.01%
2021/08/26	5	40.85	0	0.00	40.65	5	33,343	0.01%
2021/08/25	2	41.50	3	42.22	41.75	-1	33,178	0.00%
2021/08/24	13	41.57	17	42.15	41.10	-4	33,030	-0.01%
2021/08/23	13	41.84	27	41.95	41.90	-14	32,748	-0.04%
2021/08/20	25	40.75	10	41.02	41.25	15	32,606	0.05%
2021/08/19	4	41.58	6	41.40	39.70	-2	32,280	-0.01%
2021/08/18	3	38.35	4	39.15	41.45	-1	31,676	0.00%
2021/08/17	8	38.60	1	37.70	37.70	7	31,272	0.02%
2021/08/16	10	40.88	0	0.00	40.85	10	30,935	0.03%
2021/08/13	2	41.80	0	0.00	40.15	2	30,465	0.01%
2021/08/10	4	47.20	4	48.23	47.00	0	29,092	0.00%
2021/08/09	1	48.00	4	48.64	46.75	-3	28,531	-0.01%
2021/08/06	10	52.80	10	50.65	50.30	0	27,954	0.00%
2021/08/05	9	53.03	9.6	51.34	51.60	-0.6	27,647	0.00%
2021/08/04	7	52.17	7	52.77	52.10	0	27,390	0.00%
2021/08/03	11	50.00	0	0.00	50.00	11	26,617	0.04%
2021/08/02	30	51.31	31	51.32	51.20	-1	26,334	0.00%
2021/07/30	20	51.05	26	50.72	49.30	-6	25,659	-0.02%
2021/07/29	37	49.71	29	49.67	48.35	8	24,635	0.03%
2021/07/28	26	50.83	23	48.55	48.35	3	23,531	0.01%
2021/07/27	3	51.80	2.5	53.62	53.70	0.5	22,725	0.00%
2021/07/26	12	47.56	18	47.61	48.90	-6	22,499	-0.03%
2021/07/23	9	47.39	9	46.87	45.50	0	21,927	0.00%
2021/07/22	44	44.38	431.5	42.97	45.85	-387.5	20,763	-1.87%	大賣/鉅額交易
2021/07/21	396	41.65	28	41.09	41.70	368	19,908	1.85%	大買/鉅額交易
2021/07/20	6	38.75	12	39.13	37.95	-6	19,913	-0.03%
2021/07/19	14	38.36	9	38.75	37.65	5	19,397	0.03%
2021/07/16	23	39.12	17	39.36	38.20	6	19,134	0.03%
2021/07/15	23	37.25	26.6	36.81	38.10	-3.6	18,300	-0.02%
2021/07/14	3	34.20	7	34.82	35.75	-4	16,131	-0.02%
2021/07/12	7	34.36	7	33.99	33.40	0	15,289	0.00%
2021/07/09	3	33.60	8	33.77	34.00	-5	14,899	-0.03%
2021/07/08	4	34.94	4	35.79	34.00	0	14,827	0.00%
2021/07/07	25	34.95	15.1	35.03	35.10	9.9	14,547	0.07%
2021/07/06	18	33.85	19	34.29	34.70	-1	13,853	-0.01%
2021/07/05	7	31.09	17	31.02	31.90	-10	12,818	-0.08%
2021/07/01	5	29.05	5	28.75	28.30	0	12,890	0.00%
2021/06/30	60	28.63	50	28.74	28.90	10	12,945	0.08%
2021/06/29	22	28.79	21	28.25	28.60	1	13,017	0.01%
2021/06/28	0	0.00	1	28.50	29.25	-1	12,711	-0.01%
2021/06/25	12	26.98	16	26.64	26.60	-4	12,251	-0.03%
2021/06/23	33	25.97	31	25.78	25.95	2	12,149	0.02%
2021/06/22	1	25.50	0	0.00	25.10	1	12,156	0.01%
2021/06/17	10	27.05	10	27.10	27.00	0	12,184	0.00%
2021/06/11	0	0.00	5	26.44	26.45	-5	12,121	-0.04%
2021/06/10	5	26.38	0	0.00	26.25	5	12,153	0.04%
2021/06/09	14	27.09	10	26.95	26.95	4	12,165	0.03%
2021/06/07	5	26.35	5	25.85	25.85	0	11,947	0.00%
2021/05/31	10	26.00	10	25.80	26.50	0	11,751	0.00%
2021/05/28	1	25.00	0	0.00	25.55	1	11,981	0.01%
2021/05/26	0	0.00	2	23.65	23.75	-2	11,945	-0.02%
2021/05/25	2	24.70	2	23.75	23.60	0	11,982	0.00%
2021/05/24	2	22.45	0	0.00	23.25	2	12,050	0.02%
2021/05/11	0	0.00	4	25.56	25.25	-4	11,737	-0.03%
2021/05/10	1	29.10	1	29.20	27.80	0	11,608	0.00%
2021/05/07	0	0.00	7	27.23	27.20	-7	11,453	-0.06%
2021/05/06	1	25.50	3	25.83	25.60	-2	11,383	-0.02%
2021/05/04	5	26.00	0	0.00	26.20	5	11,135	0.04%
2021/04/29	5	31.34	3	30.70	30.60	2	10,593	0.02%
2021/04/28	5	31.89	14	32.23	31.80	-9	10,243	-0.09%
2021/04/27	29	30.82	17	30.93	30.55	12	9,693	0.12%
2021/04/26	4	29.30	1	29.75	29.75	3	8,976	0.03%
2021/04/23	0	0.00	14	27.08	27.05	-14	8,051	-0.17%
2021/04/22	20	25.76	0	25.05	25.20	20	7,897	0.25%
2021/04/21	5	26.00	0	0.00	26.75	5	7,743	0.06%
2021/04/19	0	0.00	8.3	25.33	24.90	-8.3	7,507	-0.11%
2021/04/16	1	25.00	1	25.05	24.90	0	7,506	0.00%
2021/04/15	1	24.70	0	0.00	25.20	1	7,505	0.01%
2021/04/14	1	24.75	2	26.30	24.65	-1	7,507	-0.01%
2021/04/13	27	27.26	9	27.95	25.65	18	7,429	0.24%
2021/04/12	7	27.64	9	28.84	27.60	-2	7,244	-0.03%
2021/04/09	14	27.71	23	27.31	27.35	-9	7,006	-0.13%
2021/04/08	11	26.14	1	26.50	26.10	10	6,539	0.15%
2021/04/07	1	25.30	7	26.60	26.90	-6	6,411	-0.09%
2021/04/06	4	24.45	3	24.60	24.55	1	6,453	0.02%
2021/04/01	9	23.89	1	23.60	24.40	8	6,650	0.12%
2021/03/26	0	0.00	3	22.45	22.40	-3	6,809	-0.04%
2021/03/24	0	0.00	2	23.40	23.30	-2	7,068	-0.03%
2021/03/22	0	0.00	14	23.93	23.80	-14	7,206	-0.19%
2021/03/19	0	0.00	1	23.80	23.75	-1	7,246	-0.01%
2021/03/17	0	0.00	1	24.30	23.60	-1	7,592	-0.01%
2021/03/15	1	24.40	1	24.25	24.20	0	7,843	0.00%
2021/03/11	10	22.60	13	22.52	22.50	-3	8,751	-0.03%
2021/03/09	1	22.05	0	0.00	22.05	1	9,104	0.01%
2021/03/08	1	23.25	0	0.00	22.00	1	9,446	0.01%
2021/03/04	0	0.00	2	22.85	22.80	-2	10,065	-0.02%
2021/03/03	9	24.09	0	0.00	23.15	9	10,324	0.09%
2021/03/02	0	0.00	17	25.22	25.30	-17	10,218	-0.17%
2021/02/24	1	24.35	2	24.35	24.25	-1	10,966	-0.01%
2021/02/22	10	24.25	0	0.00	23.90	10	10,788	0.09%
2021/02/17	1	22.55	11	22.56	22.45	-10	10,550	-0.09%
2021/02/04	0	0.00	1	20.95	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	10	21.15	21.05	-10	10,451	-0.10%
2021/02/02	10	20.99	5	20.60	20.60	5	10,454	0.05%
2021/01/22	0	0.00	1	21.00	21.25	-1	10,346	-0.01%
2021/01/19	0	0.00	6	22.13	22.00	-6	10,310	-0.06%
2021/01/18	1	21.25	0	0.00	21.50	1	10,283	0.01%
2021/01/15	0	0.00	2	22.10	21.90	-2	10,273	-0.02%
2021/01/14	5	22.90	0	0.00	23.25	5	10,208	0.05%
2021/01/13	0	0.00	2	22.45	22.65	-2	10,221	-0.02%
2021/01/12	2	23.05	0	0.00	21.75	2	10,497	0.02%
2021/01/07	10	23.45	0	0.00	23.00	10	10,327	0.10%
2021/01/06	0	0.00	8	23.30	22.75	-8	10,263	-0.08%
2021/01/04	6	24.49	0	0.00	24.00	6	10,074	0.06%
2020/12/31	0	0.00	2	24.25	24.40	-2	9,957	-0.02%
2020/12/30	5	25.80	5	25.10	25.10	0	9,864	0.00%
2020/12/29	9	26.28	5	25.47	25.00	4	9,700	0.04%
2020/12/28	14	25.69	29.5	26.01	27.10	-15.5	9,191	-0.17%
2020/12/25	0	0.00	17	24.79	24.65	-17	8,791	-0.19%
2020/12/24	10	25.40	1	25.25	24.60	9	8,713	0.10%
2020/12/23	1	24.00	2	24.20	24.35	-1	8,513	-0.01%
2020/12/22	0	0.00	1	24.55	23.55	-1	8,524	-0.01%
2020/12/21	16	24.90	55	24.68	24.55	-39	8,407	-0.46%
2020/12/18	20	23.65	1	24.45	24.25	19	8,315	0.23%
2020/12/17	30	23.95	0	0.00	23.60	30	8,165	0.37%
2020/12/16	0	0.00	5	23.20	22.95	-5	7,958	-0.06%
2020/12/14	5	23.98	1	24.30	23.85	4	7,872	0.05%
2020/12/11	13	25.16	0	0.00	24.30	13	7,860	0.17%
2020/12/10	2	23.85	2	22.90	23.50	0	7,593	0.00%
2020/12/09	1	24.65	1	24.70	24.65	0	7,409	0.00%
2020/12/08	60	25.22	49	25.09	25.30	11	7,259	0.15%
2020/12/07	0	0.00	14	24.32	24.50	-14	6,682	-0.21%
2020/12/04	2	21.90	7	22.01	22.30	-5	6,248	-0.08%
2020/12/03	10	21.16	18	21.21	20.30	-8	6,111	-0.13%
2020/12/02	7	21.92	0	0.00	21.45	7	6,069	0.12%
2020/12/01	13	21.10	7.7	21.18	21.40	5.3	6,135	0.09%
2020/11/30	7	20.04	13	20.42	20.20	-6	5,683	-0.11%
2020/11/27	15	19.72	17	19.88	19.95	-2	5,517	-0.04%
2020/11/26	4.1	18.88	1	19.05	19.10	3.1	5,195	0.06%
2020/11/25	2	18.00	0	0.00	18.15	2	4,977	0.04%
2020/11/24	17.4	19.05	6	19.83	18.45	11.4	4,843	0.24%
2020/11/23	6	18.59	1	18.75	19.00	5	4,156	0.12%
2020/11/20	0	0.00	1	17.10	17.30	-1	3,988	-0.03%
2020/11/17	10	16.85	10	16.55	16.50	0	4,041	0.00%
2020/11/11	2	16.70	0	0.00	16.65	2	4,168	0.05%
2020/11/10	0	0.00	1	17.15	16.75	-1	4,182	-0.02%
2020/11/09	0.1	17.40	0	0.00	17.45	0.1	4,150	0.00%
2020/11/06	0	0.00	1	17.50	17.60	-1	4,154	-0.02%
2020/11/02	1	16.30	0	0.00	16.35	1	4,136	0.02%
2020/10/23	5	19.12	0	0.00	18.90	5	4,402	0.11%
2020/10/20	2	20.18	3	20.28	19.85	-1	4,334	-0.02%
2020/10/19	0	0.00	10.5	18.67	19.05	-10.5	4,077	-0.26%
2020/10/16	0	0.00	0.5	17.30	17.35	-0.5	4,197	-0.01%
2020/10/14	0	0.00	1	17.30	17.65	-1	4,353	-0.02%
2020/10/13	2	17.10	2	17.15	17.05	0	4,797	0.00%
2020/10/12	2	16.95	0	0.00	17.15	2	4,845	0.04%
2020/09/30	10	16.42	5	16.65	16.45	5	5,467	0.09%
2020/09/29	5	17.45	0	0.00	15.55	5	5,449	0.09%
2020/09/14	31	9.98	30	9.83	10.15	1	5,374	0.02%
2020/09/10	0	0.00	2	9.95	9.80	-2	5,174	-0.04%
2020/09/09	0	0.00	2	9.98	9.99	-2	5,154	-0.04%
2020/09/08	0	0.00	2	9.99	9.98	-2	5,201	-0.04%
2020/09/07	0	0.00	10	10.50	10.05	-10	5,180	-0.19%
2020/09/03	10	10.40	3	10.30	10.25	7	5,135	0.14%
2020/09/02	3	10.45	3	10.20	10.15	0	5,144	0.00%
2020/08/26	14	11.17	1	10.75	10.60	13	5,289	0.25%
2020/08/25	0	0.00	55.5	11.30	11.30	-55.5	4,870	-1.14%
2020/08/24	0	0.00	6	10.30	10.30	-6	4,826	-0.12%
2020/08/20	4	9.53	0	0.00	9.22	4	4,736	0.08%
2020/08/19	0	0.00	2	9.95	9.94	-2	4,687	-0.04%
2020/08/14	3	9.74	0	0.00	9.80	3	4,642	0.06%
2020/08/11	0	0.00	4	10.23	10.40	-4	4,521	-0.09%
2020/08/10	0	0.00	11.1	9.54	9.46	-11.1	4,401	-0.25%
2020/08/07	2	9.72	0	0.00	9.66	2	4,395	0.05%
2020/08/06	1	9.76	0	0.00	9.74	1	4,390	0.02%
2020/08/03	0	0.00	1	9.77	9.77	-1	4,362	-0.02%
2020/07/30	0	0.00	7	9.96	9.99	-7	4,345	-0.16%
2020/07/28	1	9.75	0	0.00	9.51	1	4,339	0.02%
2020/07/24	7	10.60	0	0.00	10.45	7	4,274	0.16%
2020/07/23	61	11.40	5	11.43	11.05	56	4,198	1.33%
2020/07/22	0	0.00	2	10.85	11.00	-2	4,048	-0.05%
2020/07/21	5	10.80	0	0.00	10.60	5	3,991	0.13%
2020/07/16	2	10.20	1	10.35	10.35	1	3,912	0.03%
2020/07/15	1	10.90	7	10.52	10.25	-6	3,905	-0.15%
2020/07/14	5	10.59	2	10.85	10.60	3	3,919	0.08%
2020/07/13	16	10.26	3	11.30	11.45	13	3,884	0.33%
2020/07/10	0	0.00	2	11.00	10.65	-2	3,708	-0.05%
2020/07/09	2	11.90	1	11.80	11.80	1	3,645	0.03%
2020/07/08	3	13.22	21	13.63	13.10	-18	3,509	-0.51%
2020/07/07	0	0.00	12	12.50	12.50	-12	3,052	-0.39%
2020/07/06	2	10.88	6	11.37	11.40	-4	3,002	-0.13%
2020/07/03	8	9.85	30	10.33	10.40	-22	2,902	-0.76%
2020/07/02	5	9.27	9	9.44	9.47	-4	2,592	-0.15%
2020/07/01	10	8.05	61	8.27	8.61	-51	2,418	-2.11%
2020/06/30	12	7.88	2	7.82	7.83	10	2,297	0.44%
2020/06/29	53	7.82	4	7.89	7.82	49	2,285	2.14%
2020/06/24	5	8.11	0	0.00	7.96	5	2,243	0.22%
2020/06/23	6	8.25	16	8.24	8.37	-10	2,162	-0.46%
2020/06/17	0	0.00	2	8.02	7.89	-2	2,033	-0.10%
2020/06/16	3	7.91	0	0.00	7.99	3	2,014	0.15%
2020/06/15	3	8.08	0	0.00	8.10	3	1,981	0.15%
2020/06/12	2	7.13	0	0.00	7.40	2	1,893	0.11%
2020/06/11	2	7.66	0	0.00	7.50	2	1,869	0.11%
2020/06/10	2	7.98	290	7.93	7.90	-288	1,823	-15.79%	大賣/鉅額交易
2020/06/09	5	8.29	6	8.31	8.20	-1	1,772	-0.06%
2020/06/08	4	8.08	0	0.00	8.37	4	1,724	0.23%
2020/06/05	1	8.00	0	0.00	8.04	1	1,673	0.06%
2020/06/04	14	8.07	0	0.00	8.19	14	1,633	0.86%
2020/06/03	311	8.24	27	8.19	8.25	284	1,531	18.54%	大買/鉅額交易
2020/05/05	0	0.00	10	6.65	6.69	-10	1,340	-0.75%
2020/04/27	10	6.21	0	0.00	6.19	10	1,305	0.77%
2020/04/23	0	0.00	10	6.06	6.08	-10	1,305	-0.77%
2020/04/21	0	0.00	5	6.16	6.10	-5	1,293	-0.39%
2020/04/14	0	0.00	0.6	5.61	5.65	-0.6	1,150	-0.05%
2020/04/08	0	0.00	10	5.38	5.58	-10	1,136	-0.88%
2020/04/01	10	5.20	0	0.00	5.12	10	1,183	0.84%
2020/03/12	3	5.52	0	0.00	5.55	3	1,487	0.20%
2020/03/10	6	6.07	0	0.00	6.25	6	1,484	0.40%
2020/03/05	2	6.61	0	0.00	6.57	2	1,445	0.14%
2020/03/02	0	0.00	10	6.80	6.70	-10	1,393	-0.72%
2020/02/27	25	7.06	0	0.00	7.06	25	1,355	1.84%
2020/02/03	0	0.00	2	8.75	8.90	-2	1,187	-0.17%
2019/12/25	0	0.00	1	10.75	10.55	-1	1,041	-0.10%
2019/12/23	1	10.85	0	10.60	10.70	1	1,024	0.10%
2019/12/20	11	10.98	1	11.00	10.85	10	992	1.01%
2019/12/19	0	0.00	0	10.65	10.65	0	869	0.00%
2019/11/27	0	0.00	20	9.30	9.35	-20	643	-3.11%
2019/11/25	20	8.85	0	0.00	8.84	20	616	3.24%
2019/10/21	2	10.10	0	0.00	10.15	2	676	0.30%
2019/09/10	1	10.65	0	0.00	10.70	1	851	0.12%
2019/09/05	0	0.00	2	11.20	11.25	-2	842	-0.24%
2019/08/20	0	0.00	1	10.85	10.75	-1	1,069	-0.09%
2019/08/14	1	10.50	0	0.00	10.50	1	1,312	0.08%
2019/08/05	1	10.70	0	0.00	10.70	1	1,300	0.08%
2019/07/29	1	11.35	0	0.00	11.35	1	1,290	0.08%
2019/07/26	2	11.50	0	0.00	11.55	2	1,278	0.16%
2019/07/25	0	0.00	5	11.95	11.80	-5	1,249	-0.40%
2019/07/19	10	11.30	1.1	11.43	11.35	8.9	1,120	0.79%
2019/07/18	1	11.05	0	0.00	11.05	1	1,080	0.09%
2019/07/15	3	11.35	2	11.55	11.40	1	1,077	0.09%
2019/07/11	1	10.80	0	0.00	11.35	1	1,078	0.09%
2019/07/09	1	10.80	0	0.00	10.85	1	1,078	0.09%
2019/07/04	2	10.93	0	0.00	10.95	2	1,095	0.18%
2019/07/03	0	0.00	1	11.20	11.00	-1	1,099	-0.09%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/28	2	11.10	0	0.00	11.10	2	1,084	0.18%
2019/06/26	2	10.50	0	0.00	10.55	2	1,059	0.19%
2019/05/10	0	0.00	2	9.17	9.23	-2	814	-0.25%
2019/04/26	0	0.00	6	9.97	9.99	-6	779	-0.77%
2019/04/19	0	0.00	0.5	10.15	10.20	-0.5	757	-0.07%
2019/02/25	2	11.00	0	0.00	11.00	2	706	0.28%
2018/12/17	1	10.15	0	0.00	10.40	1	484	0.21%
2018/12/13	5	9.66	0	0.00	9.58	5	441	1.13%
2018/11/02	0	0.00	10	9.09	8.99	-10	662	-1.51%
2018/11/01	10	8.90	0	0.00	9.00	10	670	1.49%
2018/09/13	0	0.00	5	11.35	11.40	-5	1,115	-0.45%
2018/09/11	2	11.60	0	0.00	11.50	2	1,170	0.17%
2018/09/10	1	11.80	0	0.00	11.60	1	1,190	0.08%
2018/09/06	0	0.00	1	12.50	12.55	-1	1,217	-0.08%
2018/09/04	1	12.20	0	0.00	12.30	1	1,260	0.08%
2018/08/22	1	12.30	0	0.00	12.30	1	1,934	0.05%
2018/08/20	0	0.00	1	12.45	12.25	-1	2,472	-0.04%
2018/08/10	1	13.10	0	0.00	12.90	1	2,604	0.04%
2018/08/01	0	0.00	10	14.17	14.35	-10	2,596	-0.39%
2018/07/25	0	0.00	5	13.80	13.95	-5	2,543	-0.20%
2018/07/19	1	14.05	0	0.00	13.90	1	2,515	0.04%
2018/07/17	16	14.26	0	0.00	14.00	16	2,504	0.64%
2018/07/16	0	0.00	21	14.46	14.60	-21	2,467	-0.85%
2018/06/25	3	13.37	0	0.00	13.10	3	2,345	0.13%
2018/06/07	0	0.00	4	14.90	14.80	-4	2,186	-0.18%
2018/06/06	4	15.15	8	15.05	15.10	-4	2,157	-0.19%
2018/05/31	0	0.00	2	14.80	14.70	-2	1,961	-0.10%
2018/05/29	11	15.25	12	15.62	15.70	-1	1,679	-0.06%
2018/05/28	10	13.30	28	13.81	14.30	-18	1,306	-1.38%
2018/05/25	10	13.05	3	13.12	13.05	7	1,166	0.60%
2018/05/23	5	12.14	0	0.00	12.30	5	1,086	0.46%
2018/05/22	2	12.10	20	12.01	12.65	-18	1,056	-1.70%
2018/05/18	2	11.50	0	0.00	11.50	2	1,036	0.19%
2018/05/16	0	0.00	8	11.83	11.80	-8	1,059	-0.75%
2018/05/14	0	0.00	2	11.45	11.40	-2	1,110	-0.18%
2018/05/11	10	11.40	0	0.00	11.50	10	1,137	0.88%
2018/05/04	5	10.82	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%
2018/04/23	5	11.35	1	11.35	11.15	4	1,660	0.24%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/17	2	11.55	0	0.00	11.40	2	1,764	0.11%
2018/04/10	0	0.00	5	11.75	11.80	-5	2,199	-0.23%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/30	2	12.03	0	0.00	11.95	2	2,678	0.07%
2018/03/26	0	0.00	1	12.40	12.45	-1	2,836	-0.04%
2018/03/20	2	12.90	0	0.00	12.95	2	2,832	0.07%
2018/03/06	0	0.00	0.1	13.15	13.15	-0.1	3,052	0.00%
2018/02/07	2	14.05	0	0.00	13.95	2	3,590	0.06%
2018/02/06	5	13.70	70	14.20	13.60	-65	3,657	-1.78%
2018/02/05	0	0.00	20	14.88	14.95	-20	3,698	-0.54%
2018/01/29	0	0.00	2	16.00	16.15	-2	3,953	-0.05%
2018/01/26	0	0.00	10	15.68	15.55	-10	3,923	-0.25%
2018/01/24	0	0.00	2	15.50	15.45	-2	4,103	-0.05%
2018/01/23	3	16.05	0	0.00	15.85	3	4,214	0.07%
2018/01/22	0	0.00	5.2	15.65	15.90	-5.2	4,257	-0.12%
2018/01/19	0	0.00	0.1	15.20	15.20	-0.1	4,505	0.00%
2018/01/17	4	15.80	0	0.00	15.75	4	4,940	0.08%
2018/01/11	0	0.00	8	15.37	15.40	-8	5,006	-0.16%
2018/01/08	0	0.00	2	15.65	15.50	-2	5,334	-0.04%
2018/01/04	33	16.58	0	0.00	16.80	33	5,258	0.63%
2018/01/03	2	15.30	0	0.00	15.50	2	5,045	0.04%