鈺創 (5351)-群益金鼎-敦南券商分點個股進出

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
34.00
漲跌
▲1.90
漲幅
+5.92%
成交量
1,888張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	1	33.40	0	0.00	34.00	1	1,802	0.06%
2024/12/16	0	0.00	0.3	32.40	32.10	-0.3	1,791	-0.01%
2024/12/11	0	0.00	1	33.65	33.70	-1	1,770	-0.06%
2024/12/10	1	34.50	0	0.00	34.45	1	1,764	0.06%
2024/11/28	0.1	32.85	2	32.65	32.60	-1.9	1,798	-0.11%
2024/11/26	0	0.00	4	35.00	34.80	-4	1,782	-0.22%
2024/11/25	1	35.00	1	34.95	34.90	0	1,795	0.00%
2024/11/22	3	34.55	0	0.00	34.50	3	1,836	0.16%
2024/11/21	0	0.00	6	33.45	33.80	-6	1,835	-0.33%
2024/11/20	2	34.20	1	33.70	33.65	1	1,831	0.05%
2024/11/19	0	0.00	1	34.40	34.40	-1	1,816	-0.06%
2024/11/14	0	0.00	1	34.55	34.55	-1	1,836	-0.05%
2024/11/08	0	38.30	3	38.10	38.10	-3	1,859	-0.16%
2024/11/07	3	38.65	0	0.00	38.80	3	1,999	0.15%
2024/10/29	0	0.00	11	38.09	37.65	-11	2,226	-0.49%
2024/10/25	7	39.91	3	40.02	39.75	4	2,209	0.18%
2024/10/24	9	40.05	0	0.00	40.05	9	2,208	0.41%
2024/10/23	0	0.00	10	39.30	39.25	-10	2,166	-0.46%
2024/10/22	0	0.00	1	39.75	39.75	-1	2,174	-0.05%
2024/10/21	1	39.15	2	39.75	39.85	-1	2,183	-0.05%
2024/10/18	2	39.20	0	0.00	38.75	2	2,200	0.09%
2024/10/16	3	40.15	7	40.02	40.20	-4	2,196	-0.18%
2024/10/15	2	40.05	1	39.85	39.65	1	2,197	0.05%
2024/10/09	3	39.13	1	38.65	38.65	2	2,167	0.09%
2024/10/08	3	39.70	0	0.00	39.40	3	2,190	0.14%
2024/10/04	17	40.01	2	39.95	39.95	15	2,188	0.69%
2024/09/30	0.1	37.55	0	0.00	37.35	0.1	2,000	0.00%
2024/09/26	0	0.00	0.3	38.15	37.80	-0.3	2,042	-0.01%
2024/09/25	49	36.96	49	37.44	37.75	0	2,033	0.00%
2024/09/20	1	36.70	0	0.00	36.35	1	2,181	0.05%
2024/09/10	1	35.95	10	36.45	35.60	-9	2,783	-0.32%
2024/09/06	1	36.05	0	0.00	35.95	1	2,891	0.03%
2024/09/04	10	36.10	10	35.59	36.10	0	3,007	0.00%
2024/09/02	1	39.20	2	39.05	39.00	-1	3,027	-0.03%
2024/08/30	0	0.00	1	39.15	39.30	-1	3,053	-0.03%
2024/08/29	1	38.85	0	0.00	38.90	1	3,086	0.03%
2024/08/27	1	39.95	4	39.56	39.55	-3	3,156	-0.10%
2024/08/26	3	40.58	5	41.00	40.20	-2	3,188	-0.06%
2024/08/23	1	39.20	16	38.73	39.15	-15	3,227	-0.46%
2024/08/22	5	40.14	0	0.00	39.70	5	3,389	0.15%
2024/08/21	10	40.19	3	39.80	39.95	7	3,557	0.20%
2024/08/20	4	40.39	0	0.00	40.05	4	3,590	0.11%
2024/08/19	4	39.65	0	0.00	40.00	4	3,634	0.11%
2024/08/16	0	0.00	3	39.30	39.10	-3	3,855	-0.08%
2024/08/15	0	0.00	2	39.15	39.05	-2	3,887	-0.05%
2024/08/14	4	39.31	2	38.95	39.15	2	4,030	0.05%
2024/08/13	0	0.00	2	38.80	38.80	-2	4,144	-0.05%
2024/08/12	4	39.20	1	39.20	39.30	3	4,528	0.07%
2024/08/09	11.1	38.32	0	0.00	38.10	11.1	4,519	0.24%
2024/08/08	0.1	37.30	0	0.00	37.60	0.1	4,435	0.00%
2024/08/06	1	36.60	5	34.54	35.60	-4	4,447	-0.09%
2024/08/05	2	37.03	14	35.79	35.60	-12	4,543	-0.26%
2024/08/02	0	0.00	5	40.49	39.50	-5	4,466	-0.11%
2024/08/01	0	0.00	110	41.71	41.95	-110	4,437	-2.48%	大賣/鉅額交易
2024/07/31	8	41.68	3	41.25	41.25	5	4,426	0.11%
2024/07/30	5	40.90	0	0.00	41.60	5	4,429	0.11%
2024/07/29	8	41.31	0	0.00	40.85	8	4,424	0.18%
2024/07/26	1	42.30	8	42.55	42.30	-7	4,407	-0.16%
2024/07/23	14	43.84	0	0.00	43.70	14	4,422	0.32%
2024/07/22	0	0.00	191	44.10	43.70	-191	4,433	-4.31%	大賣/鉅額交易
2024/07/19	2	45.40	121	45.04	44.65	-119	4,427	-2.69%	大賣/鉅額交易
2024/07/17	0	0.00	0.7	47.35	46.90	-0.7	4,532	-0.02%
2024/07/16	0	0.00	70	47.19	47.00	-70	4,572	-1.53%
2024/07/12	2	48.15	0	0.00	47.80	2	4,639	0.04%
2024/07/11	0	0.00	3	48.70	48.20	-3	4,654	-0.06%
2024/07/10	3	48.97	5	48.35	48.35	-2	4,737	-0.04%
2024/07/09	6	51.22	3	49.02	49.10	3	4,809	0.06%
2024/07/08	3	50.30	5	50.14	50.30	-2	5,143	-0.04%
2024/07/05	4	50.08	7	50.14	50.20	-3	5,176	-0.06%
2024/07/04	5	49.79	1	49.10	49.10	4	5,326	0.08%
2024/07/03	3	49.27	1	49.90	49.35	2	5,348	0.04%
2024/07/02	2	48.35	1	48.75	48.40	1	5,351	0.02%
2024/06/27	0	0.00	8	49.59	49.25	-8	5,561	-0.14%
2024/06/26	3	52.47	8	51.33	50.40	-5	5,549	-0.09%
2024/06/25	0	0.00	11	51.80	51.80	-11	5,502	-0.20%
2024/06/24	9	53.06	2	53.40	53.40	7	5,494	0.13%
2024/06/20	6	51.87	3	52.43	52.50	3	5,522	0.05%
2024/06/19	0.1	51.40	28	51.54	50.70	-27.9	5,483	-0.51%
2024/06/18	14	53.20	6	52.90	52.80	8	5,472	0.15%
2024/06/17	14	52.44	5	52.60	52.60	9	5,428	0.17%
2024/06/14	4	53.10	3	52.30	51.80	1	5,406	0.02%
2024/06/13	2	51.90	22	52.30	52.40	-20	5,377	-0.37%
2024/06/12	19	51.91	3	51.63	51.50	16	5,338	0.30%
2024/06/11	1	50.60	1	51.40	51.40	0	5,317	0.00%
2024/06/07	3	49.53	3	50.00	50.00	0	5,320	0.00%
2024/06/06	6	49.08	2	48.95	48.95	4	5,340	0.07%
2024/06/05	3	51.07	3.1	50.90	50.00	-0.1	5,351	0.00%
2024/06/04	0	0.00	1	50.80	50.80	-1	5,383	-0.02%
2024/06/03	4	51.83	3	51.40	51.40	1	5,424	0.02%
2024/05/31	1	52.50	0	0.00	51.10	1	5,466	0.02%
2024/05/30	4	52.43	7	51.73	51.60	-3	5,525	-0.05%
2024/05/29	5	53.54	9	52.49	52.20	-4	5,610	-0.07%
2024/05/28	25	53.05	26	53.03	53.30	-1	5,658	-0.02%
2024/05/27	20	51.61	22	51.92	52.90	-2	5,725	-0.03%
2024/05/24	4	51.13	2	50.50	50.60	2	5,905	0.03%
2024/05/22	5	52.24	23	52.69	51.70	-18	6,080	-0.30%
2024/05/21	23	50.10	5	50.68	50.90	18	5,927	0.30%
2024/05/20	21	50.31	32	50.87	49.45	-11	5,953	-0.18%
2024/05/17	29.1	50.24	5	50.07	49.85	24.1	6,073	0.40%
2024/05/16	44	49.29	46.1	50.84	50.90	-2.1	5,997	-0.04%
2024/05/15	3	48.05	3	47.75	47.75	0	5,717	0.00%
2024/05/13	0	0.00	1	45.35	45.60	-1	5,841	-0.02%
2024/05/10	6	45.16	0	0.00	45.35	6	5,894	0.10%
2024/05/09	0	0.00	6.9	45.32	44.50	-6.9	5,900	-0.12%
2024/05/08	0	0.00	4	47.96	48.05	-4	5,798	-0.07%
2024/05/07	2	48.15	0	0.00	48.00	2	5,832	0.03%
2024/05/06	6	48.43	3	48.27	48.30	3	5,826	0.05%
2024/05/03	0	0.00	6	47.60	47.60	-6	5,841	-0.10%
2024/05/02	0	0.00	0	47.80	47.80	0	5,913	0.00%
2024/04/29	3.9	48.07	3	48.55	48.55	0.9	6,094	0.01%
2024/04/26	2	47.80	15	47.70	47.45	-13	6,198	-0.21%
2024/04/25	6	47.89	2	47.63	47.55	4	6,268	0.06%
2024/04/24	20	48.94	14	48.57	48.20	6	6,378	0.09%
2024/04/23	14	47.37	17	47.05	47.00	-3	6,497	-0.05%
2024/04/19	0	0.00	3	47.27	45.50	-3	7,481	-0.04%
2024/04/18	2	48.18	0	0.00	48.20	2	7,501	0.03%
2024/04/17	5	48.70	4	48.28	48.50	1	7,725	0.01%
2024/04/16	0	0.00	7	48.42	47.60	-7	7,773	-0.09%
2024/04/15	4	50.88	11	50.65	50.20	-7	7,719	-0.09%
2024/04/12	51	53.95	23	54.23	53.00	28	7,663	0.37%
2024/04/11	7	52.96	8	52.51	52.40	-1	7,305	-0.01%
2024/04/10	9.1	53.52	7	53.04	52.50	2.1	7,296	0.03%
2024/04/09	7	52.56	5	52.36	52.40	2	7,184	0.03%
2024/04/08	4	52.38	3	51.93	51.80	1	7,232	0.01%
2024/04/03	4	52.25	0	0.00	52.10	4	7,337	0.05%
2024/04/02	7	53.07	6	52.80	52.80	1	7,671	0.01%
2024/04/01	4	51.80	13	52.98	52.90	-9	7,783	-0.12%
2024/03/29	8	51.75	1	51.50	50.80	7	7,734	0.09%
2024/03/28	0	0.00	9	50.90	50.90	-9	7,748	-0.12%
2024/03/27	22	52.41	8	52.01	52.00	14	7,800	0.18%
2024/03/26	9	52.00	10.4	52.04	52.00	-1.4	7,791	-0.02%
2024/03/25	7	51.29	7	51.69	51.70	0	7,732	0.00%
2024/03/22	3.2	51.26	3.1	50.42	50.40	0.1	7,963	0.00%
2024/03/21	3	50.43	5	50.54	50.50	-2	8,142	-0.02%
2024/03/20	8	49.50	6	49.57	50.20	2	8,284	0.02%
2024/03/19	4	48.74	3	48.65	48.60	1	8,636	0.01%
2024/03/15	2	49.38	12	48.99	48.45	-10	8,966	-0.11%
2024/03/14	3	49.37	4	49.30	49.35	-1	9,565	-0.01%
2024/03/13	3	51.03	1	49.05	49.05	2	10,178	0.02%
2024/03/12	3	51.20	6.1	50.97	51.00	-3.1	10,233	-0.03%
2024/03/11	4	50.68	1	50.80	51.00	3	10,345	0.03%
2024/03/08	0	0.00	2	50.10	49.00	-2	10,442	-0.02%
2024/03/07	5	50.30	8	50.15	49.50	-3	10,625	-0.03%
2024/03/06	5	51.08	0	0.00	50.60	5	10,930	0.05%
2024/03/05	5	52.36	0	0.00	51.40	5	11,163	0.04%
2024/03/04	10	53.73	8	53.26	52.70	2	11,588	0.02%
2024/03/01	0	0.00	2	53.60	52.80	-2	12,189	-0.02%
2024/02/29	20	53.70	23.1	53.85	53.80	-3.1	12,476	-0.02%
2024/02/27	19.1	53.92	22	53.90	54.00	-3	13,345	-0.02%
2024/02/26	6	51.80	10	53.02	53.50	-4	14,202	-0.03%
2024/02/23	14	52.57	12	51.54	51.30	2	14,639	0.01%
2024/02/22	6	53.37	0	0.00	52.10	6	15,525	0.04%
2024/02/21	6	52.70	6	52.32	52.30	0	15,791	0.00%
2024/02/20	8.4	52.42	17	53.09	52.60	-8.7	15,766	-0.05%
2024/02/19	5	50.74	5	51.24	51.30	0	15,552	0.00%
2024/02/16	8	50.48	5	50.84	50.80	3	15,717	0.02%
2024/02/15	2	48.45	3	48.40	48.55	-1	15,673	-0.01%
2024/02/05	3	48.38	8	48.30	48.00	-5	15,706	-0.03%
2024/02/02	8	51.10	7	50.84	50.30	1	15,581	0.01%
2024/02/01	5	51.06	2	50.80	50.80	3	15,532	0.02%
2024/01/31	8	51.59	5	51.20	51.20	3	15,580	0.02%
2024/01/30	2	51.35	2	51.40	51.30	0	15,725	0.00%
2024/01/29	0	0.00	0.1	52.00	51.90	-0.1	15,783	0.00%
2024/01/26	3.1	51.92	3	51.30	51.30	0.1	15,783	0.00%
2024/01/25	7.1	52.42	5	51.64	51.50	2.1	15,778	0.01%
2024/01/24	1	54.00	1	52.60	52.60	0	15,725	0.00%
2024/01/23	4	54.18	9	53.92	53.70	-5	15,682	-0.03%
2024/01/22	4	53.18	4	54.05	54.20	0	15,614	0.00%
2024/01/19	2	53.25	3	52.20	52.20	-1	15,520	-0.01%
2024/01/18	4	53.80	11	52.65	52.40	-7	15,507	-0.05%
2024/01/17	3	53.53	18	53.42	53.50	-15	15,608	-0.10%
2024/01/16	27	55.69	17.1	55.08	54.30	9.9	15,416	0.06%
2024/01/15	36	56.05	19	55.88	57.20	17	14,896	0.11%
2024/01/12	13	53.33	13	52.90	52.90	0	14,331	0.00%
2024/01/11	21	53.28	29	53.53	53.20	-8	14,254	-0.06%
2024/01/10	9	52.01	9	52.03	52.00	0	14,077	0.00%
2024/01/09	7	52.37	7	51.34	51.20	0	14,025	0.00%
2024/01/08	10	52.25	13	51.68	51.60	-3	13,983	-0.02%
2024/01/05	6	51.40	6	51.70	51.70	0	13,948	0.00%
2024/01/04	3	51.43	3.1	50.61	50.60	-0.1	13,983	0.00%
2024/01/03	6	51.30	12	51.90	51.20	-6	14,039	-0.04%
2024/01/02	4	53.42	5	52.78	52.50	-1	14,051	-0.01%
2023/12/29	7	54.09	12	53.83	54.00	-5	13,970	-0.04%
2023/12/28	29	54.07	22	53.85	53.80	7	13,852	0.05%
2023/12/27	14	52.57	12	52.99	53.20	2	13,525	0.01%
2023/12/26	16	51.95	9	51.67	51.60	7	13,390	0.05%
2023/12/25	5	51.52	10	50.76	50.80	-5	13,279	-0.04%
2023/12/22	14	51.64	11	51.12	51.10	3	13,230	0.02%
2023/12/21	5	50.78	9	50.44	50.70	-4	13,182	-0.03%
2023/12/20	5	51.42	14	51.02	51.00	-9	13,115	-0.07%
2023/12/19	19.1	51.96	107	51.56	51.00	-87.9	13,050	-0.67%	大賣/
2023/12/18	209	53.47	131	53.07	53.50	78	12,753	0.61%	大買/大賣/
2023/12/15	88	53.57	139	52.19	52.50	-51	12,512	-0.41%	大賣/
2023/12/14	78	54.87	23	53.71	53.20	55	12,311	0.45%
2023/12/13	18.1	53.83	12	53.41	53.60	6.1	11,917	0.05%
2023/12/12	38	54.84	62.2	53.42	53.30	-24.2	11,899	-0.20%
2023/12/11	28	55.15	31	54.28	53.90	-3	11,702	-0.03%
2023/12/08	26	52.87	21.3	53.44	53.80	4.7	11,084	0.04%
2023/12/07	3	50.33	4	50.55	49.80	-1	10,438	-0.01%
2023/12/06	11	51.13	18	51.04	51.00	-7	10,354	-0.07%
2023/12/05	2	50.45	8	50.56	50.00	-6	10,287	-0.06%
2023/12/04	2	51.40	1	50.90	51.10	1	10,257	0.01%
2023/12/01	44	53.88	49	53.59	52.80	-5	10,127	-0.05%
2023/11/30	29	53.53	16	53.09	53.10	13	9,951	0.13%
2023/11/29	73	53.40	76	52.41	53.80	-3	9,716	-0.03%
2023/11/28	18	52.26	19	52.47	52.60	-1	9,245	-0.01%
2023/11/27	87	51.07	83	50.84	50.40	4	8,622	0.05%
2023/11/24	135	53.58	106	53.39	53.50	29	8,249	0.35%	大買/大賣/
2023/11/22	38	49.76	25	49.83	50.20	13	5,951	0.22%
2023/11/21	80	49.05	79.1	49.71	48.20	0.9	5,352	0.02%
2023/11/20	16	45.48	15.2	46.67	47.95	0.9	4,382	0.02%
2023/11/16	5	44.23	4	44.09	43.50	1	3,995	0.03%
2023/11/15	9	44.61	21	44.16	43.95	-12	3,944	-0.30%
2023/11/14	1	44.00	1	43.85	43.95	0	3,733	0.00%
2023/11/13	10	43.35	4.2	43.07	44.00	5.8	3,665	0.16%
2023/11/10	11	43.06	9	42.52	42.45	2	3,600	0.06%
2023/11/09	4	42.78	1	42.50	42.60	3	3,570	0.08%
2023/11/07	17	43.98	5	43.96	43.95	12	3,510	0.34%
2023/11/06	5	43.14	3	43.68	43.60	2	3,345	0.06%
2023/11/03	1	42.75	0	0.00	41.70	1	3,265	0.03%
2023/11/02	3	42.22	1	42.20	42.15	2	3,269	0.06%
2023/10/31	2	42.50	0	0.00	40.80	2	3,246	0.06%
2023/10/30	2	42.55	1	42.40	42.30	1	3,253	0.03%
2023/10/27	0	0.00	4	41.60	41.25	-4	3,223	-0.12%
2023/10/26	2	41.80	203	42.70	41.80	-201	3,250	-6.18%	大賣/鉅額交易
2023/10/25	218	43.89	4	43.79	43.85	214	3,251	6.58%	大買/鉅額交易
2023/10/24	0	0.00	2	40.85	41.10	-2	3,342	-0.06%
2023/10/18	7	43.04	6	42.77	42.20	1	3,518	0.03%
2023/10/16	0	0.00	1	42.15	42.10	-1	3,665	-0.03%
2023/10/13	0	0.00	1.3	43.36	43.15	-1.3	3,695	-0.04%
2023/10/12	0	0.00	9.3	43.28	43.75	-9.3	3,758	-0.25%
2023/10/11	3.1	44.27	2	43.08	42.05	1.1	3,735	0.03%
2023/10/06	3	42.70	3	43.06	43.45	0	3,671	0.00%
2023/10/05	1	41.95	0	0.00	41.35	1	3,598	0.03%
2023/10/04	1	42.00	0	0.00	41.55	1	3,606	0.03%
2023/10/03	10	42.76	18	42.19	42.05	-8	3,598	-0.22%
2023/10/02	10	41.23	1	40.55	41.60	9	3,557	0.25%
2023/09/26	0	40.55	1	40.10	40.00	-1	3,531	-0.03%
2023/09/21	0	0.00	2	42.05	41.90	-2	3,526	-0.06%
2023/09/20	2	42.90	0	0.00	42.40	2	3,521	0.06%
2023/09/18	0	0.00	2	43.75	43.15	-2	3,554	-0.06%
2023/09/15	11	43.96	3	44.02	43.95	8	3,572	0.22%
2023/09/14	1	42.60	3	43.05	43.25	-2	3,515	-0.06%
2023/09/08	2	43.55	5	42.77	42.35	-3	3,684	-0.08%
2023/09/07	10	44.17	15	44.10	44.10	-5	3,710	-0.13%
2023/09/06	5	44.32	4	43.50	43.50	1	3,614	0.03%
2023/09/05	18	44.14	14	43.66	43.40	4	3,523	0.11%
2023/09/04	12	42.03	11	42.34	42.40	1	3,340	0.03%
2023/09/01	1	41.90	1	41.15	41.15	0	3,293	0.00%
2023/08/30	0	0.00	1	40.70	40.70	-1	3,207	-0.03%
2023/08/29	3	39.30	0	0.00	39.65	3	3,229	0.09%
2023/08/25	1	39.45	0	0.00	39.00	1	3,489	0.03%
2023/08/23	0	0.00	1	38.95	38.95	-1	3,612	-0.03%
2023/08/21	1	39.65	0	0.00	39.50	1	3,662	0.03%
2023/08/18	4	40.26	4	39.78	39.85	0	3,675	0.00%
2023/08/11	4	40.25	0	0.00	40.25	4	3,911	0.10%
2023/08/10	5	40.30	0	0.00	40.25	5	3,960	0.13%
2023/08/09	1	41.05	1	41.35	40.90	0	3,957	0.00%
2023/08/07	0	0.00	0	42.00	41.95	0	3,956	0.00%
2023/08/04	0	0.00	10	41.00	40.90	-10	3,960	-0.25%
2023/08/02	2	42.73	2	41.08	41.15	0	3,987	0.00%
2023/08/01	4	43.18	4	42.34	42.25	0	3,964	0.00%
2023/07/31	5	43.66	4	42.80	42.65	1	3,998	0.03%
2023/07/27	7	45.06	22	44.94	45.00	-15	3,924	-0.38%
2023/07/26	8	43.98	11	43.47	43.70	-3	3,610	-0.08%
2023/07/21	5	43.05	5	42.73	42.70	0	3,497	0.00%
2023/07/20	8	43.68	8	43.35	43.35	0	3,532	0.00%
2023/07/19	20	43.13	20	43.50	43.20	0	3,479	0.00%
2023/07/18	2	41.05	0	0.00	41.50	2	3,366	0.06%
2023/07/17	9	42.52	2	42.10	42.10	7	3,377	0.21%
2023/07/14	3	41.33	15	41.39	42.05	-12	3,321	-0.36%
2023/07/13	3	40.10	13	41.02	40.60	-10	3,311	-0.30%
2023/07/12	8	40.95	5	40.16	40.10	3	3,328	0.09%
2023/07/11	12	40.67	3	41.10	40.60	9	3,377	0.27%
2023/07/07	1	40.65	0	0.00	40.90	1	3,764	0.03%
2023/07/05	6	42.53	7	42.18	42.00	-1	4,029	-0.02%
2023/07/04	1	42.30	0	0.00	41.90	1	4,106	0.02%
2023/07/03	2	42.40	0	0.00	42.25	2	4,136	0.05%
2023/06/30	0	0.00	1	42.40	42.35	-1	4,395	-0.02%
2023/06/28	3	42.10	13	41.73	41.70	-10	4,534	-0.22%
2023/06/27	1	42.40	3	42.55	41.65	-2	4,594	-0.04%
2023/06/26	5	42.70	2	42.70	42.65	3	4,655	0.06%
2023/06/21	3	43.72	0	0.00	43.70	3	4,823	0.06%
2023/06/20	3	45.02	16.2	44.81	44.55	-13.2	5,025	-0.26%
2023/06/19	3	45.13	2	44.90	44.45	1	5,051	0.02%
2023/06/16	12	45.88	11	45.75	45.60	1	5,065	0.02%
2023/06/15	5	45.68	5	45.57	45.50	0	5,010	0.00%
2023/06/14	10	45.54	10	45.56	45.45	0	4,990	0.00%
2023/06/13	7	44.69	10	44.96	44.95	-3	4,966	-0.06%
2023/06/09	0	0.00	1	44.20	44.20	-1	4,924	-0.02%
2023/06/08	0	0.00	2	43.20	43.20	-2	4,968	-0.04%
2023/06/07	1	43.90	1	43.95	44.20	0	5,035	0.00%
2023/06/06	4	43.55	4	44.26	43.40	0	5,144	0.00%
2023/06/05	8	44.51	8	44.58	44.55	0	5,204	0.00%
2023/06/02	1	43.85	0	0.00	43.75	1	5,230	0.02%
2023/06/01	2	44.70	0	0.00	44.15	2	5,248	0.04%
2023/05/31	86	46.11	90	45.60	45.30	-4	5,333	-0.07%
2023/05/30	2	44.00	1	43.90	43.90	1	5,180	0.02%
2023/05/29	16	43.79	14	43.76	44.30	2	5,156	0.04%
2023/05/26	0	0.00	0.1	42.55	42.30	-0.1	5,175	0.00%
2023/05/25	3	43.80	0	0.00	42.95	3	5,220	0.06%
2023/05/23	1	43.30	2	43.28	43.15	-1	5,274	-0.02%
2023/05/22	5	42.33	5	42.67	42.70	0	5,305	0.00%
2023/05/19	0	0.00	1	42.20	41.70	-1	5,344	-0.02%
2023/05/18	4	42.93	0	0.00	42.35	4	5,411	0.07%
2023/05/17	8	42.56	8	42.84	42.70	0	5,412	0.00%
2023/05/16	2	41.23	5	41.64	41.95	-3	5,321	-0.06%
2023/05/15	1	40.10	0	0.00	40.05	1	5,302	0.02%
2023/05/12	0.1	39.80	2	40.35	40.95	-2	5,382	-0.04%
2023/05/11	5	40.15	1	39.80	39.80	4	5,460	0.07%
2023/05/10	1	40.20	1	40.40	40.55	0	5,578	0.00%
2023/05/09	8	41.10	6	40.43	40.30	2	5,652	0.04%
2023/05/08	1	40.90	0	41.45	40.75	1	5,775	0.02%
2023/05/05	3	40.67	0.1	40.95	40.55	3	6,488	0.05%
2023/05/04	8	41.07	0	0.00	41.00	8	6,814	0.12%
2023/05/03	2	42.25	0	0.00	42.05	2	6,917	0.03%
2023/05/02	5	43.43	4	43.31	43.25	1	7,043	0.01%
2023/04/28	2.1	43.17	3	43.05	43.05	-1	7,117	-0.01%
2023/04/27	2	42.00	2	41.85	41.85	0	7,096	0.00%
2023/04/26	0	0.00	11	40.87	41.40	-11	7,073	-0.16%
2023/04/25	0	41.85	0	0.00	41.55	0	7,110	0.00%
2023/04/24	0	0.00	1	43.90	43.55	-1	7,090	-0.01%
2023/04/21	0	44.40	1.1	44.17	44.25	-1.1	7,131	-0.01%
2023/04/20	2	46.30	6	45.68	45.55	-4	7,194	-0.06%
2023/04/19	1	46.65	1	46.35	46.25	0	7,245	0.00%
2023/04/18	0	0.00	1.1	46.38	46.25	-1.1	7,313	-0.01%
2023/04/14	1	47.85	4	46.90	46.75	-3	7,485	-0.04%
2023/04/13	10	48.16	4.1	48.58	47.15	5.9	7,464	0.08%
2023/04/12	26	48.84	19	48.59	49.45	7	7,295	0.10%
2023/04/11	14	47.87	11	48.47	48.40	3	7,151	0.04%
2023/04/10	4	47.55	6	46.44	46.45	-2	7,133	-0.03%
2023/04/07	8	47.84	8	47.43	47.25	0	7,124	0.00%
2023/04/06	1	47.50	0	0.00	47.05	1	7,073	0.01%
2023/03/31	7.2	48.00	4	47.93	47.40	3.2	7,123	0.05%
2023/03/30	17	46.52	14	46.59	46.60	3	6,883	0.04%
2023/03/28	4	46.70	4	45.85	45.00	0	6,792	0.00%
2023/03/27	6	47.89	3	47.15	46.40	3	6,758	0.04%
2023/03/24	9.1	47.62	5	47.63	47.55	4.1	6,749	0.06%
2023/03/23	13	46.38	12	46.38	47.25	1	6,585	0.02%
2023/03/22	10	45.08	1	44.90	44.60	9	6,383	0.14%
2023/03/21	3	44.10	4	44.18	44.50	-1	6,379	-0.02%
2023/03/17	1	42.85	3	42.48	42.40	-2	6,415	-0.03%
2023/03/16	1	42.25	0	0.00	42.20	1	6,449	0.02%
2023/03/15	3	44.47	0.1	44.20	43.55	2.9	6,491	0.04%
2023/03/13	2	44.08	0	0.00	44.80	2	6,666	0.03%
2023/03/10	5	46.60	21	46.21	45.50	-16	6,818	-0.23%
2023/03/09	8.1	48.24	23	48.01	47.50	-14.9	7,277	-0.21%
2023/03/08	4	48.83	3	48.13	48.35	1	7,514	0.01%
2023/03/07	3	48.57	3	48.47	48.35	0	7,530	0.00%
2023/03/06	18	48.21	1	48.35	48.10	17	7,537	0.22%
2023/03/03	23	48.22	11	48.06	48.05	12	7,607	0.16%
2023/03/02	5.1	47.32	4	47.20	47.15	1.1	7,653	0.01%
2023/03/01	4	47.05	0	0.00	46.95	4	7,783	0.05%
2023/02/24	6	47.83	0.2	46.91	47.20	5.8	8,332	0.07%
2023/02/23	3.1	47.75	1.1	47.84	48.00	2	8,294	0.02%
2023/02/22	3	47.00	12.3	47.06	47.00	-9.3	8,496	-0.11%
2023/02/21	8	48.07	13	47.76	47.75	-5	8,597	-0.06%
2023/02/20	15	47.99	15	47.93	47.80	0	8,852	0.00%
2023/02/17	9	47.56	9	47.55	47.75	0	8,914	0.00%
2023/02/16	12	46.91	17	47.33	47.70	-5	8,979	-0.06%
2023/02/15	3	46.42	20	46.16	45.85	-17	9,173	-0.19%
2023/02/14	16	46.89	19	46.65	46.40	-3	9,329	-0.03%
2023/02/13	3	46.20	1	45.90	45.65	2	9,510	0.02%
2023/02/10	14	47.42	14	46.27	46.25	0	10,012	0.00%
2023/02/09	25	47.73	20	47.65	47.40	5	10,143	0.05%
2023/02/08	26	48.86	14	48.49	48.25	12	10,137	0.12%
2023/02/07	4	48.13	4	47.90	48.05	0	10,081	0.00%
2023/02/06	7	47.61	10	47.46	48.00	-3	10,100	-0.03%
2023/02/03	48	48.23	48.1	48.55	48.00	-0.1	10,088	0.00%
2023/02/02	47.1	46.70	33.5	46.85	46.95	13.7	9,773	0.14%
2023/02/01	6	45.18	4.1	44.93	44.85	2	9,861	0.02%
2023/01/31	16	43.99	12	44.13	45.10	4	10,004	0.04%
2023/01/30	8	43.72	0	0.00	43.55	8	9,899	0.08%
2023/01/17	0	0.00	2	41.65	41.55	-2	9,854	-0.02%
2023/01/16	0	0.00	1	41.60	41.60	-1	9,901	-0.01%
2023/01/13	4.1	42.32	4	43.20	42.15	0.1	9,912	0.00%
2023/01/12	1	42.65	0	0.00	42.65	1	9,879	0.01%
2023/01/11	4	43.40	4	43.50	43.40	0	9,875	0.00%
2023/01/10	3	43.78	5	43.66	43.20	-2	9,870	-0.02%
2023/01/09	27	43.42	19	43.51	43.10	8	9,794	0.08%
2023/01/06	6	42.80	2	43.00	42.75	4	9,753	0.04%
2023/01/05	43	42.44	32	42.56	42.80	11	9,746	0.11%
2023/01/04	1	41.81	0	0.00	41.95	1	9,646	0.01%
2023/01/03	6	39.88	6	40.65	40.85	0	9,627	0.00%
2022/12/29	24	40.04	24	39.95	40.05	0	9,685	0.00%
2022/12/28	1	41.10	0	41.30	41.05	1	9,763	0.01%
2022/12/27	0	0.00	0	41.30	41.10	0	9,651	0.00%
2022/12/26	0	0.00	3	40.98	40.95	-3	9,696	-0.03%
2022/12/23	1	40.35	1	40.50	40.70	0	9,735	0.00%
2022/12/21	0.1	39.50	0	0.00	38.80	0.1	9,754	0.00%
2022/12/19	4	40.48	4	40.04	40.55	0	9,824	0.00%
2022/12/16	0	0.00	7.2	40.22	40.10	-7.2	9,835	-0.07%
2022/12/15	0	0.00	1	41.80	41.80	-1	9,794	-0.01%
2022/12/14	7.2	41.76	8	41.96	41.95	-0.8	9,811	-0.01%
2022/12/13	1	41.85	3	41.20	41.20	-2	9,820	-0.02%
2022/12/12	0	0.00	8.3	41.46	41.70	-8.3	9,859	-0.08%
2022/12/09	2	43.50	3	44.02	42.70	-1	9,860	-0.01%
2022/12/08	2.1	43.44	0	0.00	43.55	2.1	9,829	0.02%
2022/12/07	0	0.00	14	43.45	42.80	-14	9,854	-0.14%
2022/12/06	2	45.85	1	45.20	44.75	1	9,804	0.01%
2022/12/05	4	47.04	5	46.76	46.50	-1	9,717	-0.01%
2022/12/02	5	46.20	11	45.83	46.25	-6	9,591	-0.06%
2022/12/01	132.2	46.43	142.1	46.71	45.20	-9.9	9,427	-0.10%	大買/大賣/
2022/11/30	54	45.06	44	45.32	45.30	10	8,980	0.11%
2022/11/29	2	43.55	2	43.55	43.55	0	8,727	0.00%
2022/11/28	1	42.20	3	42.73	42.70	-2	8,702	-0.02%
2022/11/25	2.1	43.43	3	43.24	42.90	-1	8,669	-0.01%
2022/11/24	23	42.70	24.1	42.60	43.90	-1.1	8,568	-0.01%
2022/11/23	10	42.34	8	41.98	42.25	2	8,440	0.02%
2022/11/22	65.1	42.52	51.1	42.66	41.65	14	8,306	0.17%
2022/11/21	4	40.79	6	40.58	40.45	-2	7,793	-0.03%
2022/11/18	101	41.74	100	41.18	40.60	1	7,794	0.01%	大買/
2022/11/17	18	40.75	20	40.64	40.40	-2	7,570	-0.03%
2022/11/16	12	40.30	6	40.29	40.60	6	7,472	0.08%
2022/11/15	12	39.30	13.1	38.90	39.15	-1.1	7,217	-0.02%
2022/11/14	42	39.75	40	39.51	39.45	2	7,152	0.03%
2022/11/11	23	40.17	21	39.79	38.95	2	7,086	0.03%
2022/11/10	19	39.11	101	38.70	38.90	-82	6,848	-1.20%	大賣/
2022/11/09	89	38.66	120	38.28	38.80	-31	6,755	-0.46%	大賣/
2022/11/08	169	38.28	73	38.85	37.55	96	6,709	1.43%	大買/
2022/11/07	28	36.54	31	36.78	38.25	-3	6,292	-0.05%
2022/11/04	4	34.95	4	35.00	34.80	0	6,173	0.00%
2022/11/03	17	34.89	8	34.74	34.85	9	6,121	0.15%
2022/11/02	37	35.15	39	34.88	34.75	-2	6,078	-0.03%
2022/11/01	54	34.50	29	34.50	34.50	25	6,018	0.41%
2022/10/31	89	35.00	89	34.90	34.80	0	5,902	0.00%
2022/10/28	44	33.76	69	33.76	33.95	-25	5,566	-0.45%
2022/10/27	83	32.55	71	32.50	32.40	12	5,176	0.23%
2022/10/25	1	31.87	0	0.00	31.25	1	4,968	0.02%
2022/10/24	5	32.38	5	32.05	31.85	0	4,995	0.00%
2022/10/21	5	31.49	5	31.39	30.50	0	5,021	0.00%
2022/10/20	2	31.85	2	32.40	31.70	0	5,051	0.00%
2022/10/17	0	0.00	1	30.50	32.30	-1	5,289	-0.02%
2022/10/14	5	31.25	10	31.20	31.70	-5	5,412	-0.09%
2022/10/13	3	30.15	8	29.69	29.25	-5	5,512	-0.09%
2022/10/12	12	31.54	0	0.00	31.75	12	5,457	0.22%
2022/10/11	3	32.02	2	31.90	31.60	1	5,475	0.02%
2022/10/07	3	34.50	5	35.41	34.50	-2	5,526	-0.04%
2022/10/06	2	35.05	0	0.00	35.20	2	5,629	0.04%
2022/10/05	14	36.76	9	35.05	34.95	5	5,636	0.09%
2022/10/04	1	35.60	0	0.00	35.65	1	5,617	0.02%
2022/10/03	2	33.83	5	34.57	35.60	-3	5,559	-0.05%
2022/09/29	3	33.67	2	33.75	33.10	1	5,738	0.02%
2022/09/28	2	34.33	1	33.45	32.60	1	5,819	0.02%
2022/09/26	2	34.78	7	35.33	34.50	-5	6,078	-0.08%
2022/09/23	0	0.00	2	38.00	37.80	-2	6,239	-0.03%
2022/09/22	2	38.10	1	38.45	39.40	1	6,308	0.02%
2022/09/19	1	38.65	1	39.35	38.80	0	6,824	0.00%
2022/09/14	0	0.00	2	40.93	41.40	-2	7,206	-0.03%
2022/09/13	0	0.00	2	46.43	46.15	-2	7,262	-0.03%
2022/09/12	1	47.55	0	0.00	47.30	1	7,346	0.01%
2022/09/07	4	47.30	2	47.23	46.60	2	7,553	0.03%
2022/09/06	2	47.68	7	48.35	47.35	-5	7,572	-0.07%
2022/09/05	7	50.00	0	0.00	50.00	7	7,599	0.09%
2022/09/02	5	52.88	5	53.38	53.10	0	7,636	0.00%
2022/09/01	12	52.40	4	51.95	52.10	8	7,613	0.11%
2022/08/31	6	52.37	5	52.62	52.70	1	7,630	0.01%
2022/08/30	3	51.57	3	51.97	51.90	0	7,728	0.00%
2022/08/29	3	50.13	0	0.00	50.00	3	7,732	0.04%
2022/08/26	1	52.90	1	52.60	52.20	0	7,805	0.00%
2022/08/25	1	52.60	0	0.00	52.00	1	8,220	0.01%
2022/08/23	0	0.00	1	52.30	52.30	-1	8,552	-0.01%
2022/08/22	10	51.63	10	51.85	51.60	0	8,669	0.00%
2022/08/19	12	52.49	4	51.85	51.50	8	8,818	0.09%
2022/08/16	16	52.25	16	51.24	51.50	0	9,326	0.00%
2022/08/15	2	51.85	11	51.22	52.10	-9	9,447	-0.10%
2022/08/12	5	49.54	5	49.15	49.40	0	9,588	0.00%
2022/08/11	8	47.55	8	47.94	47.15	0	9,883	0.00%
2022/08/10	2	47.75	2	47.83	47.25	0	10,563	0.00%
2022/08/09	1	49.00	3	48.72	48.55	-2	10,981	-0.02%
2022/08/05	1	48.35	1	48.30	48.30	0	11,205	0.00%
2022/08/04	10	47.70	3	47.12	47.65	7	11,322	0.06%
2022/08/03	2	48.65	2	49.25	47.95	0	11,415	0.00%
2022/08/02	2	49.73	3	49.50	49.85	-1	11,556	-0.01%
2022/07/29	25	51.52	25	51.52	51.30	0	11,832	0.00%
2022/07/28	5	50.50	5	52.20	50.50	0	12,076	0.00%
2022/07/26	10	50.65	11	51.31	50.60	-1	12,082	-0.01%
2022/07/25	5	53.10	5	53.00	53.10	0	12,159	0.00%
2022/07/22	12	53.89	11	54.44	53.50	1	12,203	0.01%
2022/07/21	5	54.64	6	54.15	54.60	-1	12,211	-0.01%
2022/07/20	3	53.53	1	53.40	52.80	2	12,141	0.02%
2022/07/18	1	51.60	1	51.70	51.60	0	12,265	0.00%
2022/07/15	1	51.40	0	0.00	50.90	1	12,369	0.01%
2022/07/14	15	48.98	6	50.08	49.85	9	12,392	0.07%
2022/07/13	9	47.72	10	48.41	47.30	-1	12,370	-0.01%
2022/07/12	6	48.42	2	47.00	46.40	4	12,471	0.03%
2022/07/08	4	50.60	5	50.96	50.20	-1	12,660	-0.01%
2022/07/07	6	48.70	13	48.90	49.85	-7	12,593	-0.06%
2022/07/06	11	49.10	9	49.72	47.05	2	12,540	0.02%
2022/07/05	22	49.05	35	49.34	49.85	-13	12,587	-0.10%
2022/07/04	30	49.47	30	49.91	48.70	0	12,456	0.00%
2022/07/01	11	50.72	18	52.02	49.50	-7	12,473	-0.06%
2022/06/29	4	58.05	0	0.00	57.90	4	12,205	0.03%
2022/06/28	11	61.01	6	59.93	59.30	5	12,197	0.04%
2022/06/27	50	62.01	48	62.65	61.60	2	12,393	0.02%
2022/06/24	14	58.56	15	59.25	59.30	-1	12,246	-0.01%
2022/06/23	2	56.50	1	57.10	55.80	1	12,032	0.01%
2022/06/22	6	57.40	9	57.24	56.30	-3	12,226	-0.02%
2022/06/21	9	59.46	19	58.45	59.70	-10	12,337	-0.08%
2022/06/20	7	58.03	7	60.01	57.80	0	12,706	0.00%
2022/06/17	0	0.00	1	60.80	62.90	-1	12,700	-0.01%
2022/06/16	4	64.50	5	63.72	62.00	-1	12,794	-0.01%
2022/06/14	10	64.00	3	64.43	64.60	7	13,111	0.05%
2022/06/13	19	64.39	10	64.69	63.80	9	13,131	0.07%
2022/06/10	2	67.30	2	67.15	67.40	0	13,181	0.00%
2022/06/09	2	68.50	2	68.65	68.40	0	13,263	0.00%
2022/06/08	7.1	69.84	7	68.97	69.10	0.1	13,355	0.00%
2022/06/07	7	68.41	5	68.62	68.40	2	13,423	0.01%
2022/06/06	23	69.01	58	69.07	68.90	-35	13,620	-0.26%
2022/06/02	37	71.72	32	71.74	70.40	5	13,962	0.04%
2022/06/01	8	69.75	9	69.43	69.30	-1	13,802	-0.01%
2022/05/31	31	69.49	47	69.67	68.90	-16	14,118	-0.11%
2022/05/30	5	69.34	26	68.85	68.60	-21	14,668	-0.14%
2022/05/27	7	68.49	11	68.44	68.30	-4	14,961	-0.03%
2022/05/26	26	66.58	3	67.17	66.60	23	14,941	0.15%
2022/05/25	6	67.78	2	67.90	67.80	4	15,077	0.03%
2022/05/24	21	67.40	21	67.10	65.80	0	15,192	0.00%
2022/05/23	11	68.62	12	68.72	68.00	-1	15,277	-0.01%
2022/05/20	86	68.60	69	68.32	68.10	17	15,435	0.11%
2022/05/19	30	67.73	14	67.61	70.00	16	15,942	0.10%
2022/05/18	123	69.04	94.1	69.37	67.20	29	16,525	0.18%	大買/
2022/05/17	36	65.66	18	66.95	68.30	18	16,955	0.11%
2022/05/16	1	63.00	4	63.70	62.10	-3	16,809	-0.02%
2022/05/13	8	61.66	6	61.32	61.90	2	16,839	0.01%
2022/05/12	3	60.30	2	60.35	59.00	1	16,891	0.01%
2022/05/11	4	60.85	26	60.23	59.90	-22	17,012	-0.13%
2022/05/10	5	61.88	1	60.40	62.00	4	17,418	0.02%
2022/05/09	2	62.80	6	62.83	62.70	-4	17,530	-0.02%
2022/05/06	2	65.35	12	66.24	66.80	-10	17,569	-0.06%
2022/05/05	11	67.59	3	66.90	67.90	8	17,534	0.05%
2022/05/03	1	61.80	1	62.50	63.70	0	17,458	0.00%
2022/04/29	8	63.54	3	63.80	61.80	5	17,637	0.03%
2022/04/28	2	60.00	1.3	60.75	60.60	0.7	17,631	0.00%
2022/04/27	6	60.35	5	59.24	60.70	1	17,644	0.01%
2022/04/26	1	63.70	1	64.20	62.00	0	17,537	0.00%
2022/04/25	0	0.00	4	64.33	64.10	-4	17,601	-0.02%
2022/04/22	4	67.75	5	67.98	67.20	-1	17,733	-0.01%
2022/04/21	13	68.56	8	67.90	70.00	5	17,835	0.03%
2022/04/20	10	65.77	10	65.16	66.10	0	17,915	0.00%
2022/04/19	20	67.33	2	67.10	64.40	18	18,028	0.10%
2022/04/18	5	64.94	3	65.07	66.00	2	18,329	0.01%
2022/04/15	19.1	66.44	34	67.69	65.50	-14.9	18,381	-0.08%
2022/04/14	3	71.80	2	70.45	70.30	1	18,490	0.01%
2022/04/13	6	72.37	0	0.00	72.00	6	18,664	0.03%
2022/04/12	22.1	71.14	17	71.11	71.10	5.1	18,955	0.03%
2022/04/11	7	71.17	5	73.34	70.60	2	19,130	0.01%
2022/04/08	5.1	75.37	2	74.90	74.90	3.1	19,137	0.02%
2022/04/07	4	78.65	5	77.00	74.60	-1	19,217	-0.01%
2022/04/06	11	79.54	7	79.70	79.50	4	19,293	0.02%
2022/04/01	3	80.07	1	80.00	81.00	2	19,567	0.01%
2022/03/31	2	81.40	2	81.40	80.50	0	19,790	0.00%
2022/03/30	11.1	84.83	19	84.26	83.00	-7.9	20,213	-0.04%
2022/03/29	12	83.06	7	82.96	83.50	5	20,437	0.02%
2022/03/28	9	80.26	7	80.17	81.60	2	21,423	0.01%
2022/03/25	12	84.23	20	81.99	80.90	-8	22,329	-0.04%
2022/03/24	34	83.31	34	83.06	84.00	0	23,498	0.00%
2022/03/23	35	83.46	40	83.60	83.00	-5	24,950	-0.02%
2022/03/22	10	79.35	5	79.14	80.30	5	26,654	0.02%
2022/03/21	8	79.98	59.3	78.93	79.40	-51.3	28,217	-0.18%
2022/03/18	52	78.76	29	78.36	78.90	23	28,579	0.08%
2022/03/17	44.4	77.29	23	78.93	78.80	21.4	28,921	0.07%
2022/03/16	3	74.47	2	75.05	73.70	1	29,336	0.00%
2022/03/15	13.9	74.91	9	74.59	73.40	4.9	31,129	0.02%
2022/03/14	0	0.00	5	77.96	77.70	-5	31,368	-0.02%
2022/03/11	6	78.00	8	78.21	77.60	-2	31,698	-0.01%
2022/03/10	16	79.37	2	79.15	78.60	14	31,936	0.04%
2022/03/09	20	76.72	7	76.76	76.50	13	32,439	0.04%
2022/03/08	12	75.66	22	75.80	74.00	-10	32,770	-0.03%
2022/03/07	19	81.27	10	81.25	79.40	9	32,888	0.03%
2022/03/04	21	87.46	24.3	86.11	85.10	-3.3	33,745	-0.01%
2022/03/03	69	87.60	85	87.04	85.90	-16	33,963	-0.05%
2022/03/02	35	83.92	20.1	84.28	85.40	14.9	33,910	0.04%
2022/03/01	25	80.97	19	81.04	82.20	6	34,540	0.02%
2022/02/25	59	80.10	93	79.22	78.80	-34	35,296	-0.10%
2022/02/24	6.6	79.82	9	80.04	77.60	-2.4	35,937	-0.01%
2022/02/23	43.1	82.70	41	82.76	83.10	2.1	35,821	0.01%
2022/02/22	9	81.83	14	83.09	80.80	-5	35,758	-0.01%
2022/02/21	103	88.85	98	88.35	85.00	5	35,579	0.01%	大買/
2022/02/18	103	86.08	100	86.31	87.90	3	34,946	0.01%	大買/
2022/02/17	173	84.08	175.1	84.22	84.40	-2.1	34,383	-0.01%	大買/大賣/
2022/02/16	4	79.60	21	80.00	81.90	-17	33,448	-0.05%
2022/02/15	25	76.16	16	76.19	74.50	9	33,416	0.03%
2022/02/14	11	78.38	21	77.05	76.50	-10	33,624	-0.03%
2022/02/11	34	81.43	41.1	81.31	80.80	-7.1	33,718	-0.02%
2022/02/10	77	80.78	21	79.97	81.60	56	33,827	0.17%
2022/02/09	24	77.21	22	77.20	77.80	2	33,619	0.01%
2022/02/08	38.1	75.36	36	75.47	76.00	2.1	33,705	0.01%
2022/02/07	11	72.20	25	71.84	73.00	-14	36,036	-0.04%
2022/01/26	8	71.48	0	0.00	70.80	8	38,056	0.02%
2022/01/25	4	72.25	3	72.50	70.70	1	39,434	0.00%
2022/01/24	8	73.03	12	72.83	73.90	-4	39,393	-0.01%
2022/01/21	10	76.31	1	74.80	74.30	9	40,412	0.02%
2022/01/20	6	78.82	2	79.85	78.10	4	41,216	0.01%
2022/01/19	0	0.00	1	77.60	78.80	-1	42,442	0.00%
2022/01/18	1	79.40	1	79.00	78.50	0	44,432	0.00%
2022/01/17	12	78.98	19	78.84	79.50	-7	45,506	-0.02%
2022/01/14	7.1	75.43	35.5	76.72	76.90	-28.4	46,498	-0.06%
2022/01/13	12	77.00	13	76.82	76.70	-1	48,107	0.00%
2022/01/12	6	78.22	15	78.99	78.30	-9	48,652	-0.02%
2022/01/11	14.1	78.46	18	78.63	77.50	-3.9	48,746	-0.01%
2022/01/10	2	80.60	4	80.85	81.30	-2	48,443	0.00%
2022/01/07	6.1	82.31	10	81.74	81.30	-3.9	48,328	-0.01%
2022/01/06	14	85.74	10	84.70	86.00	4	48,177	0.01%
2022/01/05	6.1	85.72	37.2	86.45	84.40	-31.1	48,157	-0.06%
2022/01/04	23.3	90.23	23	90.76	88.10	0.3	48,013	0.00%
2022/01/03	4.1	90.98	2	91.50	91.90	2.1	48,235	0.00%
2021/12/30	7.1	91.31	5	90.34	90.40	2.1	48,191	0.00%
2021/12/29	8.1	90.69	8	90.56	91.50	0.1	48,315	0.00%
2021/12/28	11	91.23	14	91.63	90.60	-3	48,344	-0.01%
2021/12/27	4	92.48	3	92.20	92.10	1	48,372	0.00%
2021/12/24	17	93.85	15	93.35	92.40	2	48,445	0.00%
2021/12/23	30.1	93.91	23	93.69	93.20	7.1	48,136	0.01%
2021/12/22	133	97.08	184	96.67	93.20	-51	47,821	-0.11%	大買/大賣/
2021/12/21	242	95.33	241	94.54	94.50	1	46,950	0.00%	大買/大賣/
2021/12/20	109	95.36	79	94.72	92.20	30	46,584	0.06%	大買/
2021/12/17	172.3	94.85	116.1	93.58	91.90	56.2	45,674	0.12%	大買/大賣/
2021/12/16	170	95.27	177.4	95.05	99.90	-7.4	44,484	-0.02%	大買/大賣/
2021/12/15	114.2	87.06	109.1	87.71	90.90	5.1	42,683	0.01%	大買/大賣/
2021/12/14	14.2	82.83	15	82.41	83.30	-0.8	41,401	0.00%
2021/12/13	66.1	84.52	67	83.05	82.20	-0.9	41,340	0.00%
2021/12/10	72.2	87.72	66	88.22	85.10	6.2	40,959	0.02%
2021/12/09	77.1	88.90	85	88.81	87.90	-7.9	40,319	-0.02%
2021/12/08	15	86.62	24	86.18	84.50	-9	38,530	-0.02%
2021/12/07	13	87.65	33.4	87.29	85.00	-20.4	38,521	-0.05%
2021/12/06	19	86.29	22	85.79	86.30	-3	38,274	-0.01%
2021/12/03	28	88.36	25	88.51	87.60	3	38,237	0.01%
2021/12/02	23	87.79	32.3	88.03	84.20	-9.3	38,006	-0.02%
2021/12/01	19	87.58	30	86.97	90.00	-11	37,940	-0.03%
2021/11/30	65	90.17	57	90.18	87.30	8	38,752	0.02%
2021/11/29	23	83.39	21	83.49	85.50	2	39,393	0.01%
2021/11/26	31.1	84.04	41	82.80	83.60	-9.9	39,293	-0.03%
2021/11/25	88	90.85	36	91.12	86.60	52	38,770	0.13%
2021/11/24	113	89.51	112.3	89.64	87.50	0.8	37,925	0.00%	大買/大賣/
2021/11/23	24	93.31	35	94.18	90.90	-11	37,256	-0.03%
2021/11/22	8	101.85	358	100.67	101.00	-350	36,538	-0.96%	大賣/鉅額交易
2021/11/19	16	97.02	34	95.54	97.80	-18	36,553	-0.05%
2021/11/18	31	93.17	43	91.12	91.50	-12	36,690	-0.03%
2021/11/17	30	91.52	59	88.34	90.10	-29	36,818	-0.08%
2021/11/16	31	86.00	11.2	86.77	90.00	19.8	36,964	0.05%
2021/11/15	30.2	81.27	61	80.02	82.00	-30.9	37,188	-0.08%
2021/11/12	57.2	79.49	14	78.97	81.50	43.2	37,436	0.12%
2021/11/11	152	79.68	5	75.45	76.20	147	37,598	0.39%	大買/鉅額交易
2021/11/10	251	82.02	10	83.28	82.50	241	37,702	0.64%	大買/鉅額交易
2021/11/09	16	82.29	103	80.72	80.50	-87	37,964	-0.23%	大賣/
2021/11/08	5	79.98	59.1	78.04	82.50	-54.1	37,930	-0.14%
2021/11/05	38.2	73.99	4	73.02	75.80	34.2	38,188	0.09%
2021/11/04	195	78.44	219	78.09	75.00	-24	38,440	-0.06%	大買/大賣/
2021/11/03	239	72.17	186	71.17	77.80	53	36,561	0.14%	大買/大賣/
2021/11/02	99.1	70.34	118.5	70.30	71.80	-19.4	34,760	-0.06%	大賣/
2021/11/01	1.5	65.30	1	65.30	65.30	0.5	33,725	0.00%
2021/10/29	78	57.65	40.3	57.98	59.40	37.7	34,515	0.11%
2021/10/28	81	55.38	171	54.55	54.00	-90	33,702	-0.27%	大賣/
2021/10/27	103	54.75	86	54.72	54.80	17	33,550	0.05%	大買/
2021/10/26	255.3	53.78	210.1	54.30	53.30	45.2	33,331	0.14%	大買/大賣/
2021/10/25	140	52.02	78.1	51.93	51.90	61.9	32,523	0.19%	大買/
2021/10/22	154	50.47	162	49.93	49.25	-8	32,386	-0.02%	大買/大賣/
2021/10/21	150	49.72	132.3	49.59	50.10	17.7	31,665	0.06%	大買/大賣/
2021/10/20	27	45.13	39.3	46.02	47.80	-12.3	30,731	-0.04%
2021/10/19	10	43.93	9	44.71	43.70	1	31,667	0.00%
2021/10/18	21	42.51	23	42.32	42.35	-2	32,925	-0.01%
2021/10/15	5	41.93	2	41.60	41.70	3	33,757	0.01%
2021/10/14	6	41.21	27	40.49	40.90	-21	34,392	-0.06%
2021/10/13	8.2	42.65	3	42.32	41.25	5.2	34,686	0.02%
2021/10/12	22	44.00	18	44.50	44.35	4	35,497	0.01%
2021/10/08	16	44.50	24	44.18	44.00	-8	37,557	-0.02%
2021/10/07	6	41.73	14	41.47	41.90	-8	37,643	-0.02%
2021/10/06	25	40.95	25	40.99	40.10	0	37,892	0.00%
2021/10/05	7	39.53	12	40.64	41.40	-5	38,082	-0.01%
2021/10/04	6	40.76	10	41.65	39.00	-4	38,070	-0.01%
2021/10/01	14	44.01	18	43.61	42.50	-4	38,249	-0.01%
2021/09/30	17	44.22	13	44.08	45.55	4	38,951	0.01%
2021/09/29	11.2	44.69	25	44.48	43.90	-13.8	40,389	-0.03%
2021/09/28	52.4	47.12	27	46.84	45.95	25.4	40,608	0.06%
2021/09/27	156.1	47.67	204.4	47.53	47.50	-48.3	40,485	-0.12%	大買/大賣/
2021/09/24	107	46.94	77.3	46.81	47.40	29.7	40,029	0.07%	大買/
2021/09/23	69	46.54	54	45.58	45.30	15	39,699	0.04%
2021/09/22	8.3	44.36	11	45.13	45.00	-2.7	39,650	-0.01%
2021/09/17	12	43.81	23	44.36	44.60	-11	39,727	-0.03%
2021/09/16	30	43.96	40	44.19	43.70	-10	39,486	-0.03%
2021/09/15	14	42.30	11	41.64	41.65	3	39,011	0.01%
2021/09/14	11	43.36	6	43.88	43.00	5	39,015	0.01%
2021/09/13	15	43.75	18	43.69	43.75	-3	38,950	-0.01%
2021/09/10	47	44.33	60.1	44.28	44.40	-13.1	38,865	-0.03%
2021/09/09	16	42.92	7	43.01	43.05	9	38,532	0.02%
2021/09/08	31	42.43	29.1	42.57	42.65	1.9	38,393	0.00%
2021/09/07	50	42.30	59	42.78	41.95	-9	38,114	-0.02%
2021/09/06	48	45.56	27	45.74	44.65	21	37,693	0.06%
2021/09/03	108.1	47.03	104.4	47.17	47.75	3.8	37,222	0.01%	大買/大賣/
2021/09/02	116	46.51	93.7	46.62	44.40	22.3	35,997	0.06%	大買/
2021/09/01	70	42.60	30.2	43.91	46.00	39.8	34,383	0.12%
2021/08/31	15	41.23	15	41.26	41.85	0	33,858	0.00%
2021/08/30	47	40.83	60	40.66	41.00	-13	33,717	-0.04%
2021/08/27	14	40.20	46.3	39.59	39.30	-32.3	33,513	-0.10%
2021/08/26	17.4	41.68	34	40.86	40.65	-16.6	33,343	-0.05%
2021/08/25	13	41.84	13	41.84	41.75	0	33,178	0.00%
2021/08/24	45.3	41.93	46	42.08	41.10	-0.7	33,030	0.00%
2021/08/23	96.5	42.29	54	42.58	41.90	42.5	32,748	0.13%
2021/08/20	9	39.82	17.8	40.37	41.25	-8.8	32,606	-0.03%
2021/08/19	39.5	41.31	52.1	41.86	39.70	-12.6	32,280	-0.04%
2021/08/18	8.2	38.17	21	37.93	41.45	-12.8	31,676	-0.04%
2021/08/17	7.4	39.19	49	39.89	37.70	-41.6	31,272	-0.13%
2021/08/16	16.1	39.80	19	39.91	40.85	-2.9	30,935	-0.01%
2021/08/13	30.2	42.27	42	41.41	40.15	-11.8	30,465	-0.04%
2021/08/12	14	44.15	5	44.15	44.60	9	29,937	0.03%
2021/08/11	58	45.34	65	45.56	43.70	-7	29,652	-0.02%
2021/08/10	65	48.13	53.7	48.18	47.00	11.3	29,092	0.04%
2021/08/09	101.3	47.58	53	47.13	46.75	48.3	28,531	0.17%	大買/
2021/08/06	60	52.11	70	51.60	50.30	-10	27,954	-0.04%
2021/08/05	60.3	52.05	63	52.53	51.60	-2.7	27,647	-0.01%
2021/08/04	122	52.01	152	51.88	52.10	-30	27,390	-0.11%	大買/大賣/
2021/08/03	56	50.28	72	50.83	50.00	-16	26,617	-0.06%
2021/08/02	51	50.80	59.2	51.22	51.20	-8.2	26,334	-0.03%
2021/07/30	60.2	50.39	39	50.51	49.30	21.2	25,659	0.08%
2021/07/29	162	49.31	127.5	49.46	48.35	34.5	24,635	0.14%	大買/大賣/
2021/07/28	26.1	49.98	48.5	49.80	48.35	-22.4	23,531	-0.10%
2021/07/27	5	53.00	11.1	53.54	53.70	-6.1	22,725	-0.03%
2021/07/26	63.1	47.85	102	47.79	48.90	-38.9	22,499	-0.17%	大賣/
2021/07/23	136	46.86	76	47.29	45.50	60	21,927	0.27%	大買/
2021/07/22	212	43.24	171	43.06	45.85	41	20,763	0.20%	大買/大賣/
2021/07/21	17	41.10	46	41.23	41.70	-29	19,908	-0.15%
2021/07/20	30	38.47	18	38.73	37.95	12	19,913	0.06%
2021/07/19	3	38.15	76	38.54	37.65	-73	19,397	-0.38%
2021/07/16	127	38.80	95.8	39.08	38.20	31.3	19,134	0.16%	大買/
2021/07/15	221.3	36.86	231.7	36.49	38.10	-10.5	18,300	-0.06%	大買/大賣/
2021/07/14	25	34.42	30.5	34.62	35.75	-5.5	16,131	-0.03%
2021/07/13	39.2	34.20	47	34.09	32.50	-7.8	15,611	-0.05%
2021/07/12	14.5	34.58	15.3	34.56	33.40	-0.8	15,289	-0.01%
2021/07/09	37	33.73	31	33.87	34.00	6	14,899	0.04%
2021/07/08	73.5	34.37	83	34.66	34.00	-9.5	14,827	-0.06%
2021/07/07	213.1	34.70	152.2	34.39	35.10	60.9	14,547	0.42%	大買/大賣/
2021/07/06	131.5	33.89	174	34.16	34.70	-42.5	13,853	-0.31%	大買/大賣/
2021/07/05	34.4	30.22	88.2	30.64	31.90	-53.8	12,818	-0.42%
2021/07/02	25	28.72	12	28.83	29.00	13	12,647	0.10%
2021/07/01	23	29.30	39	28.84	28.30	-16	12,890	-0.12%
2021/06/30	65	28.87	21	28.41	28.90	44	12,945	0.34%
2021/06/29	77	28.76	48	29.34	28.60	29	13,017	0.22%
2021/06/28	32	28.07	3	27.48	29.25	29	12,711	0.23%
2021/06/25	1	27.10	9	26.40	26.60	-8	12,251	-0.07%
2021/06/23	4	25.99	2	25.95	25.95	2	12,149	0.02%
2021/06/21	1	26.00	22	25.91	25.70	-21	12,131	-0.17%
2021/06/18	6	27.34	0	0.00	26.80	6	12,212	0.05%
2021/06/16	0	25.90	0	0.00	26.00	0	12,135	0.00%
2021/06/15	0	0.00	1	27.00	26.85	-1	12,105	-0.01%
2021/06/11	1	26.30	1	26.35	26.45	0	12,121	0.00%
2021/06/10	29	26.60	0.3	27.00	26.25	28.7	12,153	0.24%
2021/06/09	5	27.00	11	26.64	26.95	-6	12,165	-0.05%
2021/06/08	3	26.40	1	26.50	26.40	2	11,988	0.02%
2021/06/07	0	0.00	50	26.53	25.85	-50	11,947	-0.42%
2021/06/04	50	25.95	0	0.00	26.10	50	11,855	0.42%
2021/06/03	50	26.14	46	25.91	25.95	4	11,841	0.03%
2021/06/02	1	25.80	30	25.95	25.55	-29	11,831	-0.25%
2021/06/01	9.3	26.54	4.4	26.53	26.20	4.9	11,793	0.04%
2021/05/31	20.4	26.08	14	26.16	26.50	6.4	11,751	0.05%
2021/05/28	15	25.87	1	24.95	25.55	14	11,981	0.12%
2021/05/27	5	23.85	14	23.66	24.30	-9	11,942	-0.08%
2021/05/26	11	23.60	0	0.00	23.75	11	11,945	0.09%
2021/05/25	13	24.34	10	23.80	23.60	3	11,982	0.03%
2021/05/24	11	22.49	1	23.40	23.25	10	12,050	0.08%
2021/05/21	5	21.85	0	0.00	21.95	5	11,999	0.04%
2021/05/19	0	22.10	5	21.70	22.10	-5	12,097	-0.04%
2021/05/18	11	21.06	0	0.00	21.80	11	12,151	0.09%
2021/05/17	7	21.20	5	20.48	19.90	2	12,151	0.02%
2021/05/14	2	23.75	10	23.50	22.10	-8	12,055	-0.07%
2021/05/13	4	21.55	5	21.97	22.50	-1	11,986	-0.01%
2021/05/12	36	23.72	15	24.07	22.75	21	11,919	0.18%
2021/05/11	8	25.98	57	25.76	25.25	-49	11,737	-0.42%
2021/05/10	25	28.33	6	28.58	27.80	19	11,608	0.16%
2021/05/07	8	26.78	7	26.46	27.20	1	11,453	0.01%
2021/05/06	13	25.62	17	25.52	25.60	-4	11,383	-0.04%
2021/05/05	31	26.06	14	25.95	25.00	17	11,293	0.15%
2021/05/04	17	27.15	43	27.29	26.20	-26	11,135	-0.23%
2021/05/03	13	28.62	9	29.33	28.85	4	10,869	0.04%
2021/04/29	35.1	30.96	36	31.10	30.60	-0.9	10,593	-0.01%
2021/04/28	67	31.63	51	31.87	31.80	16	10,243	0.16%
2021/04/27	61	30.62	76	30.72	30.55	-15	9,693	-0.15%
2021/04/26	117	29.24	96	29.40	29.75	21	8,976	0.23%	大買/
2021/04/23	6	26.73	18.3	26.50	27.05	-12.3	8,051	-0.15%
2021/04/22	12	26.13	4.2	26.93	25.20	7.8	7,897	0.10%
2021/04/21	17	26.42	16	26.50	26.75	1	7,743	0.01%
2021/04/20	35	25.76	40	26.04	25.65	-5	7,542	-0.07%
2021/04/19	3.1	24.69	4	24.88	24.90	-0.9	7,507	-0.01%
2021/04/16	11	25.12	14	25.05	24.90	-3	7,506	-0.04%
2021/04/15	7.4	24.79	1	25.20	25.20	6.4	7,505	0.08%
2021/04/14	4.1	25.02	2	24.78	24.65	2.1	7,507	0.03%
2021/04/13	16	27.24	13	26.44	25.65	3	7,429	0.04%
2021/04/12	27	28.20	14	28.49	27.60	13	7,244	0.18%
2021/04/09	20	27.49	29	27.80	27.35	-9	7,006	-0.13%
2021/04/08	19	26.27	12.1	26.14	26.10	7	6,539	0.11%
2021/04/07	24.1	24.74	47.1	25.65	26.90	-23	6,411	-0.36%
2021/04/06	28	24.57	130	25.02	24.55	-102	6,453	-1.58%	大賣/鉅額交易
2021/04/01	120	24.40	16	24.04	24.40	104	6,650	1.56%	大買/鉅額交易
2021/03/31	3	23.30	1	23.30	23.05	2	6,498	0.03%
2021/03/30	0	22.60	0	0.00	22.70	0	6,570	0.00%
2021/03/29	1	22.40	2	22.55	22.40	-1	6,634	-0.02%
2021/03/26	3	22.58	0	0.00	22.40	3	6,809	0.04%
2021/03/25	4	22.83	2	23.35	22.75	2	6,999	0.03%
2021/03/24	1	23.65	1	23.70	23.30	0	7,068	0.00%
2021/03/23	11	24.11	4	24.10	23.70	7	7,298	0.10%
2021/03/22	6.1	23.77	5	24.06	23.80	1.1	7,206	0.01%
2021/03/18	1.1	23.78	0	0.00	23.60	1.1	7,317	0.01%
2021/03/17	2	23.98	1.4	24.14	23.60	0.6	7,592	0.01%
2021/03/16	1	23.60	2.5	23.51	23.60	-1.5	7,732	-0.02%
2021/03/15	12.5	23.50	39	23.73	24.20	-26.5	7,843	-0.34%
2021/03/12	0.8	22.50	0	0.00	22.35	0.8	8,293	0.01%
2021/03/11	2	22.50	0	0.00	22.50	2	8,751	0.02%
2021/03/10	10	22.45	5.5	22.06	22.00	4.5	8,925	0.05%
2021/03/09	2.1	22.05	2	22.18	22.05	0.1	9,104	0.00%
2021/03/08	13	22.97	5	22.15	22.00	8	9,446	0.08%
2021/03/05	2	22.48	5	22.53	22.50	-3	9,853	-0.03%
2021/03/04	4	23.01	1	22.90	22.80	3	10,065	0.03%
2021/03/03	52	23.69	45	25.11	23.15	7	10,324	0.07%
2021/03/02	4	24.93	14	24.84	25.30	-10	10,218	-0.10%
2021/02/26	5.1	23.09	13	22.92	23.00	-7.9	10,230	-0.08%
2021/02/25	19.2	23.84	21	24.02	23.55	-1.8	10,884	-0.02%
2021/02/24	19	24.33	12	24.21	24.25	7	10,966	0.06%
2021/02/23	0.3	23.50	0	0.00	23.40	0.3	10,839	0.00%
2021/02/22	10	23.80	0	0.00	23.90	10	10,788	0.09%
2021/02/19	34	22.71	0	22.95	23.10	34	10,673	0.32%
2021/02/18	45	23.02	10	22.95	22.85	35	10,663	0.33%
2021/02/17	0	22.35	1	21.90	22.45	-1	10,550	-0.01%
2021/02/05	0.2	20.75	0	0.00	20.85	0.2	10,475	0.00%
2021/02/04	1	21.10	0	0.00	20.95	1	10,468	0.01%
2021/02/03	2	21.40	11	21.21	21.05	-9	10,451	-0.09%
2021/02/02	7.3	20.89	1	21.00	20.60	6.3	10,454	0.06%
2021/02/01	1.1	20.01	0	0.00	20.05	1.1	10,433	0.01%
2021/01/29	1.2	20.91	0.4	21.45	20.60	0.7	10,480	0.01%
2021/01/28	40.1	22.05	41.1	21.98	21.40	-1	10,481	-0.01%
2021/01/27	1	21.15	2	21.28	21.85	-1	10,410	-0.01%
2021/01/26	1.1	21.25	3	21.55	21.10	-2	10,385	-0.02%
2021/01/25	4.3	21.19	6	21.35	21.50	-1.7	10,372	-0.02%
2021/01/22	0.2	21.07	12.5	20.98	21.25	-12.3	10,346	-0.12%
2021/01/21	3.1	20.71	16.8	21.35	20.85	-13.7	10,308	-0.13%
2021/01/20	0.7	21.09	0	0.00	21.00	0.7	10,282	0.01%
2021/01/19	1	22.00	4.1	21.91	22.00	-3.1	10,310	-0.03%
2021/01/18	3	21.27	26	21.25	21.50	-23	10,283	-0.22%
2021/01/15	12.3	22.84	11.1	22.29	21.90	1.1	10,273	0.01%
2021/01/14	39	22.85	25	22.83	23.25	14	10,208	0.14%
2021/01/13	1	21.85	2	22.35	22.65	-1	10,221	-0.01%
2021/01/12	57	22.08	57	22.22	21.75	0	10,497	0.00%
2021/01/11	2.3	22.19	7	22.59	22.80	-4.7	10,476	-0.05%
2021/01/08	1.5	22.90	0	0.00	22.50	1.5	10,420	0.01%
2021/01/07	10.1	23.25	0.1	22.95	23.00	10	10,327	0.10%
2021/01/06	2.3	22.93	133.2	23.25	22.75	-130.9	10,263	-1.27%	大賣/鉅額交易
2021/01/05	2.2	23.70	1	24.20	23.70	1.2	10,140	0.01%
2021/01/04	18.2	24.45	82	24.14	24.00	-63.8	10,074	-0.63%
2020/12/31	5	24.44	12	24.80	24.40	-7	9,957	-0.07%
2020/12/30	6.2	25.38	9	25.43	25.10	-2.8	9,864	-0.03%
2020/12/29	32.7	26.59	31	26.32	25.00	1.7	9,700	0.02%
2020/12/28	10	26.34	3.2	25.35	27.10	6.8	9,191	0.07%
2020/12/24	26	24.95	5	24.99	24.60	21	8,713	0.24%
2020/12/23	18	24.09	3	23.98	24.35	15	8,513	0.18%
2020/12/22	14.1	24.99	11	24.68	23.55	3.1	8,524	0.04%
2020/12/21	1	24.65	1	24.85	24.55	0	8,407	0.00%
2020/12/18	12	24.12	3	24.08	24.25	9	8,315	0.11%
2020/12/17	22.6	23.93	17	24.01	23.60	5.6	8,165	0.07%
2020/12/16	16	23.23	6	23.23	22.95	10	7,958	0.13%
2020/12/15	11	23.20	3	23.25	22.75	8	7,936	0.10%
2020/12/14	28	24.18	4.4	24.26	23.85	23.6	7,872	0.30%
2020/12/11	16.2	23.64	14.2	23.96	24.30	2	7,860	0.03%
2020/12/10	18.3	23.44	28	23.45	23.50	-9.7	7,593	-0.13%
2020/12/09	7	24.44	14	24.91	24.65	-7	7,409	-0.09%
2020/12/08	67.1	25.26	76	25.18	25.30	-8.9	7,259	-0.12%
2020/12/07	30	24.11	18	24.06	24.50	12	6,682	0.18%
2020/12/04	0	0.00	1.5	22.27	22.30	-1.5	6,248	-0.02%
2020/12/03	3	20.97	14	20.69	20.30	-11	6,111	-0.18%
2020/12/02	17	21.75	21	21.46	21.45	-4	6,069	-0.07%
2020/12/01	24	21.11	15	21.02	21.40	9	6,135	0.15%
2020/11/30	16	20.12	0	0.00	20.20	16	5,683	0.28%
2020/11/27	6	19.98	1	19.30	19.95	5	5,517	0.09%
2020/11/26	4	18.65	11.2	18.72	19.10	-7.2	5,195	-0.14%
2020/11/25	1	18.55	0	0.00	18.15	1	4,977	0.02%
2020/11/24	300	19.20	144	19.78	18.45	156	4,843	3.22%	大買/大賣/鉅額交易
2020/11/23	10	18.20	3	18.10	19.00	7	4,156	0.17%
2020/11/20	0	0.00	22	16.62	17.30	-22	3,988	-0.55%
2020/11/19	2	16.60	0	0.00	16.55	2	3,931	0.05%
2020/11/10	0.5	17.20	0	0.00	16.75	0.5	4,182	0.01%
2020/11/09	3	17.60	10.3	17.59	17.45	-7.3	4,150	-0.18%
2020/11/06	10	17.65	4	17.30	17.60	6	4,154	0.14%
2020/11/04	1	16.85	2	17.10	17.25	-1	4,071	-0.02%
2020/10/29	0	0.00	4.5	17.20	17.15	-4.5	4,245	-0.11%
2020/10/27	5	17.86	4	18.13	17.70	1	4,427	0.02%
2020/10/21	2	19.18	0	0.00	19.00	2	4,391	0.05%
2020/10/20	4	19.90	15	20.15	19.85	-11	4,334	-0.25%
2020/10/19	0	0.00	1.5	18.75	19.05	-1.5	4,077	-0.04%
2020/10/16	1	17.70	1	17.75	17.35	0	4,197	0.00%
2020/10/15	1	17.45	3	17.63	17.55	-2	4,225	-0.05%
2020/10/14	0	0.00	0.1	17.55	17.65	-0.1	4,353	0.00%
2020/10/13	1	17.00	36.8	17.10	17.05	-35.8	4,797	-0.75%
2020/10/12	1	17.00	2	17.13	17.15	-1	4,845	-0.02%
2020/10/08	2	17.18	2	17.38	17.20	0	4,954	0.00%
2020/10/07	2	17.70	11	17.58	17.50	-9	5,256	-0.17%
2020/10/06	0	0.00	5	17.06	17.30	-5	5,375	-0.09%
2020/10/05	5	16.61	2	16.45	16.65	3	5,479	0.05%
2020/09/30	6	16.00	4.5	16.08	16.45	1.5	5,467	0.03%
2020/09/29	8	16.88	9.5	15.66	15.55	-1.5	5,449	-0.03%
2020/09/28	7	17.42	1	17.90	17.05	6	5,473	0.11%
2020/09/16	14	9.44	0	0.00	9.41	14	5,542	0.25%
2020/09/15	3	9.80	1	9.70	9.69	2	5,444	0.04%
2020/09/14	0	0.00	2	10.10	10.15	-2	5,374	-0.04%
2020/09/11	10	9.55	0	0.00	9.50	10	5,211	0.19%
2020/09/10	0	0.00	5	9.80	9.80	-5	5,174	-0.10%
2020/09/09	4	9.98	0	0.00	9.99	4	5,154	0.08%
2020/09/07	14	10.48	5	10.35	10.05	9	5,180	0.17%
2020/09/04	4	10.33	0	0.00	10.25	4	5,126	0.08%
2020/09/02	11	10.20	0	0.00	10.15	11	5,144	0.21%
2020/09/01	25	10.10	26	10.20	10.05	-1	5,150	-0.02%
2020/08/27	1	10.25	0	0.00	10.25	1	5,453	0.02%
2020/08/26	10	10.75	17	11.18	10.60	-7	5,289	-0.13%
2020/08/21	20	9.36	0	0.00	9.38	20	4,749	0.42%
2020/08/20	1	9.42	3	9.20	9.22	-2	4,736	-0.04%
2020/08/19	1	9.95	0	0.00	9.94	1	4,687	0.02%
2020/08/12	0	0.00	2	9.99	10.10	-2	4,617	-0.04%
2020/08/11	0	0.00	1	10.30	10.40	-1	4,521	-0.02%
2020/08/10	6	9.45	0.2	9.41	9.46	5.8	4,401	0.13%
2020/08/07	5	9.71	2	9.78	9.66	3	4,395	0.07%
2020/08/06	8	9.79	0	0.00	9.74	8	4,390	0.18%
2020/07/28	10	9.80	10	9.86	9.51	0	4,339	0.00%
2020/07/27	9	10.42	8	10.25	10.10	1	4,318	0.02%
2020/07/24	8	10.68	10	10.48	10.45	-2	4,274	-0.05%
2020/07/23	11	11.05	32	11.22	11.05	-21	4,198	-0.50%
2020/07/22	26	10.80	4	10.75	11.00	22	4,048	0.54%
2020/07/21	3	10.20	5	10.69	10.60	-2	3,991	-0.05%
2020/07/20	3	9.20	7	9.87	10.10	-4	3,962	-0.10%
2020/07/17	4	10.10	21	10.05	9.95	-17	3,936	-0.43%
2020/07/16	3	10.45	0	0.00	10.35	3	3,912	0.08%
2020/07/15	13	10.58	1	10.30	10.25	12	3,905	0.31%
2020/07/14	21	10.66	0	0.00	10.60	21	3,919	0.54%
2020/07/13	36	11.29	24	9.95	11.45	12	3,884	0.31%
2020/07/10	30	10.69	1.3	10.65	10.65	28.7	3,708	0.77%
2020/07/09	27	11.80	3	11.82	11.80	24	3,645	0.66%
2020/07/08	9	13.45	39	13.59	13.10	-30	3,509	-0.85%
2020/07/07	2	12.50	5	12.50	12.50	-3	3,052	-0.10%
2020/07/06	2	10.85	5	11.40	11.40	-3	3,002	-0.10%
2020/07/03	19	10.19	9	10.38	10.40	10	2,902	0.34%
2020/07/02	10	9.34	9	9.45	9.47	1	2,592	0.04%
2020/07/01	0	0.00	5	8.61	8.61	-5	2,418	-0.21%
2020/06/29	4	7.91	0	0.00	7.82	4	2,285	0.18%
2020/06/24	3	7.99	0	0.00	7.96	3	2,243	0.13%
2020/06/17	5	7.94	0	0.00	7.89	5	2,033	0.25%
2020/06/05	0	8.03	0	0.00	8.04	0	1,673	0.00%
2020/06/04	3	8.15	2	8.14	8.19	1	1,633	0.06%
2020/06/03	2	7.97	17	8.22	8.25	-15	1,531	-0.98%
2020/06/02	0	0.00	7	7.50	7.50	-7	1,238	-0.57%
2020/06/01	0	0.00	10	6.82	6.82	-10	1,234	-0.81%
2020/05/29	0	6.17	0	0.00	6.20	0	1,234	0.00%
2020/05/28	0	0.00	2	6.24	6.15	-2	1,262	-0.16%
2020/05/27	0.7	6.06	1	6.09	6.08	-0.3	1,300	-0.03%
2020/05/26	0.1	6.07	0.1	6.07	6.08	0	1,421	0.00%
2020/05/25	0.2	6.08	0	0.00	6.10	0.2	1,449	0.02%
2020/05/22	0.1	6.20	0	0.00	6.22	0.1	1,491	0.00%
2020/05/21	0.9	6.20	0	0.00	6.23	0.9	1,484	0.06%
2020/05/20	0.2	6.16	0	0.00	6.20	0.2	1,479	0.01%
2020/05/19	0	0.00	0.1	6.20	6.17	-0.1	1,474	0.00%
2020/05/13	0.4	6.68	4	6.75	6.68	-3.6	1,409	-0.26%
2020/05/12	0.2	6.69	0	0.00	6.73	0.2	1,399	0.02%
2020/05/11	0.2	6.65	0	0.00	6.68	0.2	1,390	0.01%
2020/05/06	0.1	6.64	0	0.00	6.64	0.1	1,353	0.00%
2020/04/28	2	6.22	0	0.00	6.20	2	1,285	0.16%
2020/04/17	2	6.88	0	0.00	6.53	2	1,265	0.16%
2020/03/17	8	4.68	0	0.00	4.64	8	1,449	0.55%
2020/03/13	7	5.03	0	0.00	5.08	7	1,502	0.47%
2020/03/12	10	5.61	0	0.00	5.55	10	1,487	0.67%
2020/03/11	11	6.03	0	0.00	6.00	11	1,485	0.74%
2020/02/27	4	7.07	8	7.10	7.06	-4	1,355	-0.30%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/18	1	9.05	0	0.00	9.09	1	1,174	0.09%
2020/02/07	0	9.16	0	0.00	9.18	0	1,177	0.00%
2020/02/06	1	9.25	0	0.00	9.37	1	1,175	0.09%
2020/02/03	1	8.92	0	0.00	8.90	1	1,187	0.08%
2020/01/15	2	10.35	0	0.00	10.35	2	1,180	0.17%
2020/01/13	0	0.00	3	10.20	10.30	-3	1,185	-0.25%
2020/01/10	3.1	10.40	0	0.00	10.25	3.1	1,187	0.26%
2020/01/03	0	0.00	4	10.80	10.65	-4	1,180	-0.34%
2020/01/02	0	0.00	3	10.95	10.85	-3	1,163	-0.26%
2019/12/30	3	10.90	0	0.00	10.90	3	1,141	0.26%
2019/12/27	0	10.50	3	10.35	10.60	-3	1,087	-0.27%
2019/12/26	6	10.28	0	0.00	10.30	6	1,070	0.56%
2019/12/24	0	0.00	3	10.70	10.65	-3	1,032	-0.29%
2019/12/23	0	10.60	0	0.00	10.70	0	1,024	0.00%
2019/12/20	4	11.00	2	10.95	10.85	2	992	0.20%
2019/12/18	1	10.10	0.6	10.35	10.45	0.4	815	0.05%
2019/12/17	0	0.00	2	10.40	10.40	-2	782	-0.26%
2019/12/16	0	0.00	0	9.81	9.87	0	721	0.00%
2019/12/12	0.1	9.85	0	9.85	9.87	0	710	0.01%
2019/12/11	1	9.97	2	10.00	9.97	-1	702	-0.14%
2019/12/10	0.3	9.82	0	9.82	9.88	0.2	679	0.04%
2019/12/09	0.2	9.40	0	9.40	9.47	0.2	639	0.03%
2019/12/05	0.2	9.61	0	9.61	9.69	0.2	635	0.03%
2019/12/02	0	9.20	0	9.20	9.21	0	641	0.00%
2019/11/28	0.2	9.31	0	0.00	9.37	0.2	648	0.03%
2019/11/27	0	9.31	0	9.31	9.35	0	643	0.00%
2019/11/26	0.1	9.32	0	0.00	9.37	0.1	633	0.02%
2019/10/24	0	9.93	0	9.93	9.93	0	565	0.00%
2019/10/18	1	10.00	0	0.00	10.00	1	684	0.15%
2019/10/17	1	10.00	0	0.00	10.00	1	718	0.14%
2019/10/09	0	10.20	0	0.00	10.30	0	742	0.00%
2019/10/03	0	0.00	0.1	10.40	10.45	-0.1	781	-0.01%
2019/10/02	0.1	10.50	0	0.00	10.55	0.1	781	0.01%
2019/10/01	0.1	10.65	0	10.65	10.70	0.1	783	0.01%
2019/09/26	0.1	10.70	0	0.00	10.75	0.1	793	0.01%
2019/09/24	0.2	10.70	0	0.00	10.80	0.2	816	0.03%
2019/09/19	0.2	10.60	0	0.00	10.70	0.2	849	0.02%
2019/09/17	0.1	10.50	0	10.50	10.55	0.1	840	0.01%
2019/09/16	0.1	10.60	0	10.60	10.65	0.1	841	0.01%
2019/09/05	0.1	11.15	0	0.00	11.25	0.1	842	0.01%
2019/07/30	0	11.10	0	11.10	11.15	0	1,302	0.00%
2019/07/22	0	0.00	30	11.35	11.20	-30	1,125	-2.67%
2019/07/19	30	11.28	0	0.00	11.35	30	1,120	2.68%
2019/07/08	0	0.00	2	11.05	11.00	-2	1,082	-0.18%
2019/06/05	0	11.45	1	11.60	11.45	-1	1,031	-0.09%
2019/06/04	0	11.40	0	0.00	11.50	0	1,014	0.00%
2019/06/03	0	11.75	0	0.00	11.85	0	996	0.00%
2019/05/29	0	0.00	1	10.40	10.55	-1	892	-0.11%
2019/05/23	1	11.15	7	11.11	11.05	-6	991	-0.61%
2019/05/22	8	11.00	6	11.00	11.00	2	908	0.22%
2019/05/16	5	9.10	0	0.00	8.98	5	805	0.62%
2019/05/09	0	0.00	0	9.16	9.17	0	808	0.00%
2019/04/30	1	9.80	0	0.00	9.83	1	782	0.13%
2019/04/23	0.2	9.95	0	0.00	10.00	0.2	767	0.03%
2019/04/18	0	0.00	2	10.10	10.15	-2	744	-0.27%
2019/04/17	2	10.60	1	10.45	10.60	1	731	0.14%
2019/03/29	1	10.05	0	0.00	10.10	1	641	0.16%
2019/03/27	0	0.00	1	10.25	10.20	-1	688	-0.15%
2019/03/11	0	0.00	0	11.00	11.10	0	762	0.00%
2019/03/07	0	0.00	2	10.75	10.70	-2	765	-0.26%
2019/03/06	2	11.00	0	0.00	11.00	2	764	0.26%
2019/02/26	0	0.00	3	11.20	11.05	-3	724	-0.41%
2019/02/25	3	11.02	0	0.00	11.00	3	706	0.42%
2019/02/22	0	0.00	2	11.33	11.40	-2	666	-0.30%
2019/02/21	2	10.55	0	0.00	10.55	2	550	0.36%
2019/02/12	0	0.00	2	9.16	9.13	-2	491	-0.41%
2019/01/24	0	0.00	2	9.23	9.26	-2	495	-0.40%
2019/01/07	0	9.59	0	0.00	9.41	0	553	0.00%
2018/12/10	5	8.94	0	0.00	8.96	5	441	1.13%
2018/12/06	3	9.12	0	0.00	8.90	3	456	0.66%
2018/12/04	2	9.34	0	0.00	9.32	2	475	0.42%
2018/11/15	0	0.00	0	8.61	8.61	0	520	0.00%
2018/11/05	0	0.00	0.5	8.88	8.78	-0.5	651	-0.08%
2018/10/31	0.4	8.51	0.1	8.51	8.51	0.4	678	0.06%
2018/10/16	1	9.77	0	0.00	9.82	1	787	0.13%
2018/10/03	0	0.00	0.3	11.30	11.30	-0.3	1,012	-0.03%
2018/10/02	0	11.55	0	11.55	11.55	0	1,014	0.00%
2018/09/19	0	0.00	2	11.40	11.45	-2	1,066	-0.19%
2018/09/18	1	11.25	0.8	11.20	11.30	0.2	1,078	0.02%
2018/09/17	1	11.40	1	11.50	11.35	0	1,100	0.00%
2018/09/14	1	11.30	0	0.00	11.50	1	1,112	0.09%
2018/09/13	2	11.40	2	11.43	11.40	0	1,115	0.00%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/11	1	11.45	1	11.60	11.50	0	1,170	0.00%
2018/09/07	1	12.40	0	0.00	12.35	1	1,221	0.08%
2018/09/06	0	12.50	0	0.00	12.55	0	1,217	0.00%
2018/08/28	0.2	12.35	0	0.00	12.35	0.2	1,487	0.01%
2018/08/27	0.1	12.40	0	0.00	12.50	0.1	1,548	0.00%
2018/08/24	0.1	12.25	0	0.00	12.25	0.1	1,629	0.00%
2018/08/20	0	0.00	2	12.35	12.25	-2	2,472	-0.08%
2018/08/17	0	0.00	2	12.40	12.25	-2	2,564	-0.08%
2018/08/10	1	13.30	0	0.00	12.90	1	2,604	0.04%
2018/08/09	1	13.70	0	0.00	13.65	1	2,580	0.04%
2018/08/07	0.2	13.80	0	0.00	13.90	0.2	2,608	0.01%
2018/08/01	0	14.30	1	14.15	14.35	-1	2,596	-0.04%
2018/07/20	1	13.80	2	14.18	13.80	-1	2,530	-0.04%
2018/07/19	2	13.90	1	14.20	13.90	1	2,515	0.04%
2018/07/18	0.4	14.05	0	0.00	14.05	0.4	2,508	0.02%
2018/07/16	0.2	14.50	0	0.00	14.60	0.2	2,467	0.01%
2018/07/12	0	0.00	2	12.10	12.25	-2	2,322	-0.09%
2018/07/11	0	0.00	5	12.25	12.20	-5	2,330	-0.21%
2018/07/09	0.2	12.45	0	0.00	12.45	0.2	2,343	0.01%
2018/07/04	2	12.60	40	12.65	12.65	-38	2,348	-1.62%
2018/06/29	0.1	13.05	0	0.00	13.15	0.1	2,337	0.00%
2018/06/28	0	0.00	13	13.10	13.10	-13	2,341	-0.56%
2018/06/27	0.1	13.10	0	0.00	13.15	0.1	2,352	0.00%
2018/06/26	0.2	13.00	0	0.00	13.05	0.2	2,357	0.01%
2018/06/21	0	0.00	1	13.65	13.60	-1	2,346	-0.04%
2018/06/20	1	13.55	78	13.69	13.60	-77	2,352	-3.27%
2018/06/15	10	14.55	0	0.00	14.80	10	2,293	0.44%
2018/06/11	0	0.00	2	14.15	14.10	-2	2,217	-0.09%
2018/06/07	5	15.00	0	0.00	14.80	5	2,186	0.23%
2018/06/06	32.8	15.05	1	15.05	15.10	31.8	2,157	1.47%
2018/06/05	1.1	14.42	76	14.51	14.70	-74.9	2,088	-3.59%
2018/06/04	53.1	14.97	0	0.00	14.70	53.1	2,062	2.57%
2018/06/01	77	14.50	78	14.16	14.30	-1	2,029	-0.05%
2018/05/31	36	14.95	0	0.00	14.70	36	1,961	1.84%
2018/05/30	0	0.00	3	15.40	15.35	-3	1,847	-0.16%
2018/05/29	2	15.48	30	15.47	15.70	-28	1,679	-1.67%
2018/05/28	0.1	14.30	1	13.35	14.30	-1	1,306	-0.07%
2018/05/25	108	12.97	30	12.73	13.05	78	1,166	6.69%	大買/
2018/05/22	30	12.03	0	0.00	12.65	30	1,056	2.84%
2018/05/21	0	0.00	1	11.70	11.60	-1	1,016	-0.10%
2018/05/10	1	11.45	0	0.00	11.60	1	1,137	0.09%
2018/04/27	0	0.00	0	10.75	10.75	0	1,489	0.00%
2018/04/23	0	0.00	3	11.10	11.15	-3	1,660	-0.18%
2018/04/10	0	0.00	0.2	11.70	11.80	-0.2	2,199	-0.01%
2018/04/02	0	0.00	10	11.85	11.90	-10	2,296	-0.44%
2018/03/30	0	0.00	70	11.96	11.95	-70	2,678	-2.61%
2018/03/29	10	12.05	0	0.00	12.00	10	2,775	0.36%
2018/03/23	0	0.00	28	12.50	12.40	-28	2,838	-0.99%
2018/03/22	1	12.95	0	0.00	12.90	1	2,825	0.04%
2018/03/07	0	0.00	27	12.96	12.90	-27	3,024	-0.89%
2018/02/07	0	14.00	0	0.00	13.95	0	3,590	0.00%
2018/02/01	20	15.53	0	0.00	15.55	20	3,837	0.52%
2018/01/29	0	0.00	1	16.15	16.15	-1	3,953	-0.03%
2018/01/24	1	15.55	0	0.00	15.45	1	4,103	0.02%
2018/01/17	30	15.70	0	0.00	15.75	30	4,940	0.61%
2018/01/16	22	15.85	2	15.55	15.95	20	4,929	0.41%
2018/01/15	35	15.40	0	0.00	15.40	35	4,882	0.72%
2018/01/12	20	15.35	0	0.00	15.35	20	4,914	0.41%
2018/01/11	0	0.00	1	15.50	15.40	-1	5,006	-0.02%
2018/01/10	0.1	15.10	0	0.00	15.15	0.1	5,052	0.00%
2018/01/04	0	16.70	50	16.40	16.80	-50	5,258	-0.95%
2018/01/03	20	15.35	7	15.43	15.50	13	5,045	0.26%