鈺創 (5351)-群益金鼎-基隆券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－群益金鼎-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	1	50.90	50.90	-1	5,927	-0.02%
2024/05/20	4.4	50.18	4	50.25	49.45	0.4	5,953	0.01%
2024/05/17	1	49.80	0	0.00	49.85	1	6,073	0.02%
2024/05/16	2	51.30	0	0.00	50.90	2	5,997	0.03%
2024/05/14	1	47.85	1	47.90	47.75	0	5,735	0.00%
2024/05/09	6	44.86	14	46.05	44.50	-8	5,900	-0.14%
2024/05/07	1	48.60	1	49.00	48.00	0	5,832	0.00%
2024/05/06	1	48.30	0	0.00	48.30	1	5,826	0.02%
2024/04/29	0	0.00	0	48.30	48.55	0	6,094	0.00%
2024/04/24	9	49.01	10	48.31	48.20	-1	6,378	-0.02%
2024/04/23	19	46.41	19	47.00	47.00	0	6,497	0.00%
2024/04/22	3	47.40	3	44.05	44.05	0	6,937	0.00%
2024/04/18	1	48.15	0	0.00	48.20	1	7,501	0.01%
2024/04/16	1	48.55	20	48.50	47.60	-19	7,773	-0.24%
2024/04/15	3	51.17	1	50.20	50.20	2	7,719	0.03%
2024/04/12	49	53.80	17	53.24	53.00	32	7,663	0.42%
2024/04/11	1	52.90	4	52.82	52.40	-3	7,305	-0.04%
2024/04/10	2	52.95	1.7	52.90	52.50	0.3	7,296	0.00%
2024/04/03	0	0.00	0	52.58	52.10	0	7,337	0.00%
2024/04/01	3	52.70	2	53.35	52.90	1	7,783	0.01%
2024/03/26	3	52.40	3	51.90	52.00	0	7,791	0.00%
2024/03/22	0	0.00	0	50.90	50.40	0	7,963	0.00%
2024/03/21	0	0.00	5	50.04	50.50	-5	8,142	-0.06%
2024/03/19	0.2	48.64	0	0.00	48.60	0.2	8,636	0.00%
2024/03/18	0	48.53	0	0.00	48.60	0	8,724	0.00%
2024/03/15	1	48.45	0	0.00	48.45	1	8,966	0.01%
2024/03/14	11	49.29	11	48.26	49.35	0	9,565	0.00%
2024/03/13	1	49.55	1.1	49.11	49.05	-0.1	10,178	0.00%
2024/03/11	0	50.90	0	0.00	51.00	0	10,345	0.00%
2024/03/08	0	48.90	3.3	49.43	49.00	-3.3	10,442	-0.03%
2024/03/07	0	0.00	2	51.25	49.50	-2	10,625	-0.02%
2024/03/05	3	51.90	0	0.00	51.40	3	11,163	0.03%
2024/03/04	2	53.30	4	53.75	52.70	-2	11,588	-0.02%
2024/03/01	4	53.03	5	53.50	52.80	-1	12,189	-0.01%
2024/02/29	6.5	54.55	12	53.75	53.80	-5.5	12,476	-0.04%
2024/02/27	21	54.03	24	53.57	54.00	-3	13,345	-0.02%
2024/02/26	14	53.25	18.1	52.81	53.50	-4.1	14,202	-0.03%
2024/02/23	4	51.63	1	52.60	51.30	3	14,639	0.02%
2024/02/22	2	52.65	1	52.40	52.10	1	15,525	0.01%
2024/02/21	1	52.60	0	0.00	52.30	1	15,791	0.01%
2024/02/20	9	53.04	2.4	53.10	52.60	6.6	15,766	0.04%
2024/02/19	1	50.40	1	50.60	51.30	0	15,552	0.00%
2024/02/16	0	51.00	3	50.55	50.80	-3	15,717	-0.02%
2024/02/15	1	48.50	3.1	48.52	48.55	-2.1	15,673	-0.01%
2024/02/05	1	47.95	5	48.26	48.00	-4	15,706	-0.03%
2024/02/02	6	51.70	4	50.50	50.30	2	15,581	0.01%
2024/01/25	5	51.94	0	0.00	51.50	5	15,778	0.03%
2024/01/24	1	54.00	2	54.00	52.60	-1	15,725	-0.01%
2024/01/23	1	54.00	0	0.00	53.70	1	15,682	0.01%
2024/01/22	1	54.20	5	53.24	54.20	-4	15,614	-0.03%
2024/01/19	1	52.80	1	52.40	52.20	0	15,520	0.00%
2024/01/18	3	53.63	2	53.50	52.40	1	15,507	0.01%
2024/01/17	2	53.70	1	53.70	53.50	1	15,608	0.01%
2024/01/16	25	54.28	21.2	54.81	54.30	3.8	15,416	0.02%
2024/01/15	4	56.93	1	57.10	57.20	3	14,896	0.02%
2024/01/12	1	52.90	0	0.00	52.90	1	14,331	0.01%
2024/01/11	1	53.50	1	53.50	53.20	0	14,254	0.00%
2024/01/10	1	51.80	1	51.70	52.00	0	14,077	0.00%
2024/01/09	4	51.40	4	51.65	51.20	0	14,025	0.00%
2024/01/08	1	52.30	1	52.50	51.60	0	13,983	0.00%
2024/01/05	1	51.50	0.1	51.70	51.70	0.9	13,948	0.01%
2024/01/04	1	50.80	1	50.80	50.60	0	13,983	0.00%
2024/01/02	0	0.00	1	53.00	52.50	-1	14,051	-0.01%
2023/12/29	2	53.80	2	53.90	54.00	0	13,970	0.00%
2023/12/28	19	54.21	9	53.34	53.80	10	13,852	0.07%
2023/12/27	4	52.78	1	52.70	53.20	3	13,525	0.02%
2023/12/26	3	51.83	2	52.25	51.60	1	13,390	0.01%
2023/12/25	1	51.50	1	51.20	50.80	0	13,279	0.00%
2023/12/22	1	52.00	0	0.00	51.10	1	13,230	0.01%
2023/12/21	2	50.70	2	50.90	50.70	0	13,182	0.00%
2023/12/20	1	51.20	0	0.00	51.00	1	13,115	0.01%
2023/12/19	1	50.90	1	51.00	51.00	0	13,050	0.00%
2023/12/18	2	53.35	6	52.55	53.50	-4	12,753	-0.03%
2023/12/15	21	52.98	29	53.68	52.50	-8	12,512	-0.06%
2023/12/14	6	54.82	3	53.50	53.20	3	12,311	0.02%
2023/12/12	2	53.35	2	54.65	53.30	0	11,899	0.00%
2023/12/11	19.1	54.39	15.1	54.78	53.90	4	11,702	0.03%
2023/12/08	20	53.94	16	53.57	53.80	4	11,084	0.04%
2023/12/07	2	50.20	0	0.00	49.80	2	10,438	0.02%
2023/12/06	4	50.98	3	51.17	51.00	1	10,354	0.01%
2023/12/05	1	50.00	1	51.50	50.00	0	10,287	0.00%
2023/12/04	3	51.03	0	0.00	51.10	3	10,257	0.03%
2023/12/01	2	54.30	1	52.90	52.80	1	10,127	0.01%
2023/11/30	3	53.63	4	53.60	53.10	-1	9,951	-0.01%
2023/11/29	4	53.83	4	53.15	53.80	0	9,716	0.00%
2023/11/28	58	52.31	56	52.75	52.60	2	9,245	0.02%
2023/11/27	2	50.80	0	0.00	50.40	2	8,622	0.02%
2023/11/24	134.1	53.54	74	53.47	53.50	60.1	8,249	0.73%	大買/
2023/11/22	14	49.75	29	49.82	50.20	-15	5,951	-0.25%
2023/11/21	24	49.55	40.1	49.48	48.20	-16.1	5,352	-0.30%
2023/11/20	0	0.00	8.2	45.91	47.95	-8.2	4,382	-0.19%
2023/11/17	0.2	43.80	0	0.00	43.60	0.2	4,030	0.00%
2023/11/15	8	44.79	5	44.25	43.95	3	3,944	0.08%
2023/11/14	0	0.00	1	44.00	43.95	-1	3,733	-0.03%
2023/11/13	0	0.00	1	43.80	44.00	-1	3,665	-0.03%
2023/11/09	3	43.05	0	0.00	42.60	3	3,570	0.08%
2023/11/08	11	42.92	0	0.00	42.90	11	3,588	0.31%
2023/11/07	11	43.82	3	44.39	43.95	8	3,510	0.23%
2023/11/06	10	43.60	0	0.00	43.60	10	3,345	0.30%
2023/11/01	0	0.00	0.1	41.90	41.40	-0.1	3,258	0.00%
2023/10/30	0	0.00	2	42.68	42.30	-2	3,253	-0.06%
2023/10/27	1	42.25	1	41.65	41.25	0	3,223	0.00%
2023/10/26	5	42.45	2	43.20	41.80	3	3,250	0.09%
2023/10/25	15	43.56	17	43.91	43.85	-2	3,251	-0.06%
2023/10/12	0	0.00	2	43.80	43.75	-2	3,758	-0.05%
2023/10/11	5	42.49	3	44.00	42.05	2	3,735	0.05%
2023/10/06	0	0.00	1.3	42.85	43.45	-1.3	3,671	-0.03%
2023/10/05	0	0.00	1	41.70	41.35	-1	3,598	-0.03%
2023/10/03	0	0.00	1	42.75	42.05	-1	3,598	-0.03%
2023/10/02	2	41.50	1	41.60	41.60	1	3,557	0.03%
2023/09/27	0	0.00	10	39.80	39.80	-10	3,515	-0.28%
2023/09/26	1	40.00	0	0.00	40.00	1	3,531	0.03%
2023/09/20	0	0.00	3	42.50	42.40	-3	3,521	-0.09%
2023/09/18	2	43.70	0	0.00	43.15	2	3,554	0.06%
2023/09/15	3	44.20	5	44.04	43.95	-2	3,572	-0.06%
2023/09/14	0	0.00	5	43.38	43.25	-5	3,515	-0.14%
2023/09/11	2	42.40	1	42.20	41.80	1	3,617	0.03%
2023/09/07	2	44.10	4	44.34	44.10	-2	3,710	-0.05%
2023/09/06	4	44.45	4	43.50	43.50	0	3,614	0.00%
2023/09/05	9	43.97	9	43.53	43.40	0	3,523	0.00%
2023/09/04	2	41.90	1	42.40	42.40	1	3,340	0.03%
2023/08/31	10	41.90	6	41.35	41.35	4	3,266	0.12%
2023/08/30	2	41.00	2	40.48	40.70	0	3,207	0.00%
2023/08/29	0	0.00	2	39.78	39.65	-2	3,229	-0.06%
2023/08/24	2	38.90	1	39.65	38.95	1	3,530	0.03%
2023/08/23	0	0.00	1	38.95	38.95	-1	3,612	-0.03%
2023/08/22	1	39.00	0	0.00	38.90	1	3,634	0.03%
2023/08/21	1	39.65	0	0.00	39.50	1	3,662	0.03%
2023/08/18	1	39.55	0	0.00	39.85	1	3,675	0.03%
2023/08/17	0	0.00	1	40.20	40.20	-1	3,728	-0.03%
2023/08/16	3	39.18	3	39.60	39.70	0	3,749	0.00%
2023/08/14	4	38.53	2	38.30	38.20	2	3,789	0.05%
2023/08/11	2	40.48	1	40.25	40.25	1	3,911	0.03%
2023/08/10	3	40.38	0	0.00	40.25	3	3,960	0.08%
2023/08/09	1	41.15	7	41.01	40.90	-6	3,957	-0.15%
2023/08/08	2	41.80	0	0.00	41.60	2	3,959	0.05%
2023/08/07	1	41.30	1	41.90	41.95	0	3,956	0.00%
2023/08/04	1	41.00	0	0.00	40.90	1	3,960	0.03%
2023/08/02	2	42.10	6	42.09	41.15	-4	3,987	-0.10%
2023/07/31	1	42.70	4	44.95	42.65	-3	3,998	-0.08%
2023/07/28	4	44.34	0	0.00	44.00	4	3,989	0.10%
2023/07/27	4	45.40	8	45.28	45.00	-4	3,924	-0.10%
2023/07/26	5	44.05	3	44.08	43.70	2	3,610	0.06%
2023/07/25	8	43.40	7	43.76	42.60	1	3,529	0.03%
2023/07/24	1	43.00	14	43.03	43.25	-13	3,515	-0.37%
2023/07/21	0.1	42.90	0	0.00	42.70	0.1	3,497	0.00%
2023/07/20	3	43.65	3	43.55	43.35	0	3,532	0.00%
2023/07/19	28	43.41	18	43.38	43.20	10	3,479	0.29%
2023/07/17	16	42.12	0	0.00	42.10	16	3,377	0.47%
2023/07/14	3	41.95	0	0.00	42.05	3	3,321	0.09%
2023/07/13	0	0.00	1	40.95	40.60	-1	3,311	-0.03%
2023/07/11	0	0.00	3.1	40.74	40.60	-3.1	3,377	-0.09%
2023/07/10	0	0.00	0.5	40.70	40.60	-0.5	3,564	-0.01%
2023/07/07	0.2	41.00	0	0.00	40.90	0.2	3,764	0.01%
2023/07/06	1	41.65	0	0.00	41.80	1	3,989	0.03%
2023/07/05	1.3	42.12	0	0.00	42.00	1.3	4,029	0.03%
2023/07/04	0.3	41.80	1	42.10	41.90	-0.8	4,106	-0.02%
2023/07/03	2.3	42.36	0	0.00	42.25	2.3	4,136	0.05%
2023/06/27	10	41.50	10	41.70	41.65	0	4,594	0.00%
2023/06/26	2	42.70	0	0.00	42.65	2	4,655	0.04%
2023/06/19	1.4	45.00	0	0.00	44.45	1.4	5,051	0.03%
2023/06/16	0.5	45.80	0	0.00	45.60	0.5	5,065	0.01%
2023/06/15	0	0.00	1	45.65	45.50	-1	5,010	-0.02%
2023/06/14	5	46.15	7.4	45.53	45.45	-2.4	4,990	-0.05%
2023/06/13	10.2	45.10	12.5	45.02	44.95	-2.3	4,966	-0.05%
2023/06/12	0.2	43.54	0	0.00	43.40	0.2	4,893	0.00%
2023/06/09	0	0.00	0.2	44.20	44.20	-0.2	4,924	0.00%
2023/06/08	0.1	43.30	0	0.00	43.20	0.1	4,968	0.00%
2023/06/07	0	0.00	3	44.12	44.20	-3	5,035	-0.06%
2023/06/06	2.3	44.17	0	0.00	43.40	2.3	5,144	0.04%
2023/06/05	0	0.00	2.1	44.80	44.55	-2.1	5,204	-0.04%
2023/06/02	3.1	44.14	2	44.55	43.75	1.1	5,230	0.02%
2023/06/01	4.3	44.41	1	44.35	44.15	3.3	5,248	0.06%
2023/05/31	2	45.70	9.2	44.94	45.30	-7.2	5,333	-0.13%
2023/05/30	3	43.78	1	43.90	43.90	2	5,180	0.04%
2023/05/29	0	0.00	2.1	44.24	44.30	-2.1	5,156	-0.04%
2023/05/26	0	0.00	1	42.50	42.30	-1	5,175	-0.02%
2023/05/25	1	43.40	1	43.85	42.95	0	5,220	0.00%
2023/05/24	1	42.65	1	43.25	42.90	0	5,232	0.00%
2023/05/23	0	0.00	2	43.55	43.15	-2	5,274	-0.04%
2023/05/22	0	0.00	0.1	42.70	42.70	-0.1	5,305	0.00%
2023/05/19	1	42.65	0	0.00	41.70	1	5,344	0.02%
2023/05/18	3	42.78	0	0.00	42.35	3	5,411	0.06%
2023/05/17	11	42.63	11.1	42.81	42.70	-0.1	5,412	0.00%
2023/05/16	0	0.00	10.1	41.23	41.95	-10.1	5,321	-0.19%
2023/05/15	0.1	40.40	0	0.00	40.05	0.1	5,302	0.00%
2023/05/12	0	0.00	0.1	41.00	40.95	-0.1	5,382	0.00%
2023/05/09	0.1	40.20	0	0.00	40.30	0.1	5,652	0.00%
2023/05/08	1	41.05	3	40.80	40.75	-2	5,775	-0.03%
2023/05/05	2.1	40.70	1	40.75	40.55	1.1	6,488	0.02%
2023/05/04	2.1	41.64	2	41.05	41.00	0.1	6,814	0.00%
2023/05/03	1.1	42.55	1	42.10	42.05	0.1	6,917	0.00%
2023/05/02	4	43.48	3	43.30	43.25	1	7,043	0.01%
2023/04/28	2	42.95	2	43.05	43.05	0	7,117	0.00%
2023/04/27	6	41.88	5	42.11	41.85	1	7,096	0.01%
2023/04/26	2	41.08	8	40.94	41.40	-6	7,073	-0.08%
2023/04/25	2.3	42.57	0	0.00	41.55	2.3	7,110	0.03%
2023/04/24	2	43.93	1	43.50	43.55	1	7,090	0.01%
2023/04/21	8	44.83	7	44.62	44.25	1	7,131	0.01%
2023/04/20	10	46.02	2	46.20	45.55	8	7,194	0.11%
2023/04/18	1	46.50	0	0.00	46.25	1	7,313	0.01%
2023/04/17	1	46.60	1	46.55	46.55	0	7,442	0.00%
2023/04/14	4	47.29	6	47.13	46.75	-2	7,485	-0.03%
2023/04/13	10	47.97	4	48.70	47.15	6	7,464	0.08%
2023/04/12	4	48.96	4	48.75	49.45	0	7,295	0.00%
2023/04/11	6	48.32	4	48.25	48.40	2	7,151	0.03%
2023/04/10	2	46.48	0	0.00	46.45	2	7,133	0.03%
2023/04/07	2.3	47.45	2	47.90	47.25	0.3	7,124	0.00%
2023/04/06	1	47.00	2	47.10	47.05	-1	7,073	-0.01%
2023/03/31	6	47.95	4	47.96	47.40	2	7,123	0.03%
2023/03/30	4	46.75	3	46.75	46.60	1	6,883	0.01%
2023/03/29	2	45.25	1	45.00	45.30	1	6,775	0.01%
2023/03/28	2	46.00	0	0.00	45.00	2	6,792	0.03%
2023/03/27	3	47.78	25	47.22	46.40	-22	6,758	-0.33%
2023/03/24	11	47.53	6	47.70	47.55	5	6,749	0.07%
2023/03/23	28	46.86	9	46.97	47.25	19	6,585	0.29%
2023/03/22	4	44.96	3	45.00	44.60	1	6,383	0.02%
2023/03/21	6.3	44.16	4	44.11	44.50	2.3	6,379	0.04%
2023/03/20	3	43.30	4	43.29	43.75	-1	6,379	-0.02%
2023/03/17	4	42.49	2	42.48	42.40	2	6,415	0.03%
2023/03/16	0	0.00	3	42.45	42.20	-3	6,449	-0.05%
2023/03/15	1	43.55	3	44.12	43.55	-2	6,491	-0.03%
2023/03/14	2	44.00	2	44.10	43.75	0	6,575	0.00%
2023/03/13	1	44.10	5	44.67	44.80	-4	6,666	-0.06%
2023/03/10	2	45.53	0	0.00	45.50	2	6,818	0.03%
2023/03/09	9	49.05	3	48.17	47.50	6	7,277	0.08%
2023/03/08	1	48.40	1	49.15	48.35	0	7,514	0.00%
2023/03/07	2	48.65	1	48.20	48.35	1	7,530	0.01%
2023/03/06	3	48.17	3	48.30	48.10	0	7,537	0.00%
2023/03/03	7	48.11	5	48.11	48.05	2	7,607	0.03%
2023/03/02	1	47.60	0	0.00	47.15	1	7,653	0.01%
2023/03/01	3	46.83	7	47.02	46.95	-4	7,783	-0.05%
2023/02/24	4	47.64	2	47.77	47.20	2	8,332	0.02%
2023/02/23	1	48.00	7	47.91	48.00	-6	8,294	-0.07%
2023/02/20	5	47.91	0	0.00	47.80	5	8,852	0.06%
2023/02/17	2	47.73	2	47.40	47.75	0	8,914	0.00%
2023/02/16	3	47.22	11	46.58	47.70	-8	8,979	-0.09%
2023/02/15	5	45.93	1	46.40	45.85	4	9,173	0.04%
2023/02/14	5	46.63	0	0.00	46.40	5	9,329	0.05%
2023/02/13	0	45.90	2	46.12	45.65	-2	9,510	-0.02%
2023/02/10	1	46.25	1	47.05	46.25	0	10,012	0.00%
2023/02/09	5	47.68	3	47.57	47.40	2	10,143	0.02%
2023/02/08	4	48.85	5	49.05	48.25	-1	10,137	-0.01%
2023/02/07	5	47.99	4	47.79	48.05	1	10,081	0.01%
2023/02/06	5	47.34	12	47.48	48.00	-7	10,100	-0.07%
2023/02/03	20	48.29	27	48.76	48.00	-7	10,088	-0.07%
2023/02/02	11	46.82	3.1	46.87	46.95	8	9,773	0.08%
2023/02/01	9	44.67	18.1	44.73	44.85	-9.1	9,861	-0.09%
2023/01/31	6	44.83	1.1	44.16	45.10	4.9	10,004	0.05%
2023/01/30	12	43.63	1	43.85	43.55	11	9,899	0.11%
2023/01/17	0	0.00	2	41.70	41.55	-2	9,854	-0.02%
2023/01/16	0	0.00	1	42.10	41.60	-1	9,901	-0.01%
2023/01/13	3	42.32	0	0.00	42.15	3	9,912	0.03%
2023/01/12	0	0.00	2	43.25	42.65	-2	9,879	-0.02%
2023/01/11	0	0.00	1	43.40	43.40	-1	9,875	-0.01%
2023/01/10	2	43.48	3	43.45	43.20	-1	9,870	-0.01%
2023/01/09	9	43.48	8	43.13	43.10	1	9,794	0.01%
2023/01/06	0	0.00	1	42.90	42.75	-1	9,753	-0.01%
2023/01/05	3	43.02	11	42.65	42.80	-8	9,746	-0.08%
2023/01/04	10	41.67	0	0.00	41.95	10	9,646	0.10%
2022/12/30	1	39.95	4	39.85	39.50	-3	9,640	-0.03%
2022/12/29	1	39.85	0	0.00	40.05	1	9,685	0.01%
2022/12/28	8	42.49	4	41.88	41.05	4	9,763	0.04%
2022/12/26	4	40.98	5	40.93	40.95	-1	9,696	-0.01%
2022/12/23	2	39.38	3	40.47	40.70	-1	9,735	-0.01%
2022/12/22	0	0.00	5	39.20	39.20	-5	9,714	-0.05%
2022/12/21	0	0.00	5	39.00	38.80	-5	9,754	-0.05%
2022/12/19	0	0.00	1	40.60	40.55	-1	9,824	-0.01%
2022/12/16	1	39.80	1	40.45	40.10	0	9,835	0.00%
2022/12/15	2	42.10	1	42.15	41.80	1	9,794	0.01%
2022/12/14	0	0.00	2	42.20	41.95	-2	9,811	-0.02%
2022/12/13	5	41.91	1	41.80	41.20	4	9,820	0.04%
2022/12/12	5	41.76	0	0.00	41.70	5	9,859	0.05%
2022/12/09	2	43.63	1	44.25	42.70	1	9,860	0.01%
2022/12/07	3	44.80	2	43.20	42.80	1	9,854	0.01%
2022/12/06	2	45.68	2	45.80	44.75	0	9,804	0.00%
2022/12/05	1	47.05	5	47.05	46.50	-4	9,717	-0.04%
2022/12/02	7	46.26	20	46.16	46.25	-13	9,591	-0.14%
2022/12/01	43	46.15	12	47.08	45.20	31	9,427	0.33%
2022/11/30	8	45.49	2	45.18	45.30	6	8,980	0.07%
2022/11/29	3	43.52	3	43.25	43.55	0	8,727	0.00%
2022/11/28	3	42.70	0	0.00	42.70	3	8,702	0.03%
2022/11/25	3	43.38	3	43.43	42.90	0	8,669	0.00%
2022/11/24	6	42.56	5	42.18	43.90	1	8,568	0.01%
2022/11/23	18	42.12	15	42.16	42.25	3	8,440	0.04%
2022/11/22	11	42.55	16.1	42.31	41.65	-5.1	8,306	-0.06%
2022/11/21	2	40.45	1	40.70	40.45	1	7,793	0.01%
2022/11/18	2	41.03	4	41.44	40.60	-2	7,794	-0.03%
2022/11/17	6	40.81	4	40.80	40.40	2	7,570	0.03%
2022/11/16	8	39.93	11.2	40.42	40.60	-3.2	7,472	-0.04%
2022/11/15	2	39.33	1	39.70	39.15	1	7,217	0.01%
2022/11/14	5	39.52	4	39.69	39.45	1	7,152	0.01%
2022/11/11	9	39.97	9	40.22	38.95	0	7,086	0.00%
2022/11/10	5	39.49	3	39.60	38.90	2	6,848	0.03%
2022/11/09	5	38.86	3	38.30	38.80	2	6,755	0.03%
2022/11/08	23.2	38.36	21	39.14	37.55	2.2	6,709	0.03%
2022/11/07	3	37.55	3	37.42	38.25	0	6,292	0.00%
2022/11/04	0	0.00	1.4	34.81	34.80	-1.4	6,173	-0.02%
2022/11/03	0	0.00	1	34.90	34.85	-1	6,121	-0.02%
2022/11/02	3	34.92	11	35.11	34.75	-8	6,078	-0.13%
2022/11/01	10	34.42	2	34.83	34.50	8	6,018	0.13%
2022/10/31	9.1	34.91	6.3	34.95	34.80	2.8	5,902	0.05%
2022/10/28	6.3	33.59	15	33.77	33.95	-8.7	5,566	-0.16%
2022/10/27	5	32.51	12	32.51	32.40	-7	5,176	-0.14%
2022/10/26	1	31.20	1	31.00	30.40	0	4,961	0.00%
2022/10/25	2	31.33	0	0.00	31.25	2	4,968	0.04%
2022/10/24	3	31.72	1.1	32.35	31.85	2	4,995	0.04%
2022/10/21	0.1	30.95	2	31.10	30.50	-1.9	5,021	-0.04%
2022/10/20	2.1	31.50	1	32.25	31.70	1.1	5,051	0.02%
2022/10/19	12	32.60	10	32.10	32.10	2	5,119	0.04%
2022/10/18	13	32.83	12	33.10	32.70	1	5,154	0.02%
2022/10/17	1	32.25	5	30.79	32.30	-4	5,289	-0.08%
2022/10/14	7	31.66	7	31.83	31.70	0	5,412	0.00%
2022/10/13	6	30.62	4	31.54	29.25	2	5,512	0.04%
2022/10/11	0	0.00	5	32.46	31.60	-5	5,475	-0.09%
2022/10/07	0	0.00	1	35.20	34.50	-1	5,526	-0.02%
2022/10/06	0	0.00	10	34.97	35.20	-10	5,629	-0.18%
2022/10/05	9	36.26	1	36.95	34.95	8	5,636	0.14%
2022/10/04	2	36.05	1	36.35	35.65	1	5,617	0.02%
2022/10/03	9	35.15	10	35.38	35.60	-1	5,559	-0.02%
2022/09/30	10	32.81	10	33.25	34.10	0	5,627	0.00%
2022/09/29	2	33.83	1	33.85	33.10	1	5,738	0.02%
2022/09/27	3	34.98	4	35.34	35.70	-1	5,958	-0.02%
2022/09/26	4	36.05	1	34.80	34.50	3	6,078	0.05%
2022/09/23	1	39.05	0	0.00	37.80	1	6,239	0.02%
2022/09/21	0	38.40	0	0.00	38.50	0	6,365	0.00%
2022/09/20	0	0.00	8	39.52	39.45	-8	6,477	-0.12%
2022/09/19	5	39.36	0	0.00	38.80	5	6,824	0.07%
2022/09/16	0	0.00	2	40.85	39.65	-2	7,069	-0.03%
2022/09/15	1	42.25	0	0.00	41.50	1	7,099	0.01%
2022/09/14	5	41.15	10	41.14	41.40	-5	7,206	-0.07%
2022/09/08	0	0.00	1	47.05	46.70	-1	7,432	-0.01%
2022/09/07	1	46.90	1	47.45	46.60	0	7,553	0.00%
2022/09/06	8	49.31	6	49.90	47.35	2	7,572	0.03%
2022/09/05	0	0.00	2	50.90	50.00	-2	7,599	-0.03%
2022/08/31	0	0.00	10	52.60	52.70	-10	7,630	-0.13%
2022/08/30	0	0.00	35	51.84	51.90	-35	7,728	-0.45%
2022/08/29	13	49.88	10	50.20	50.00	3	7,732	0.04%
2022/08/26	15	52.27	0	0.00	52.20	15	7,805	0.19%
2022/08/25	32	52.16	19	52.84	52.00	13	8,220	0.16%
2022/08/24	13	52.35	3	51.20	51.20	10	8,305	0.12%
2022/08/22	0	0.00	4	50.70	51.60	-4	8,669	-0.05%
2022/08/19	4	53.00	0	0.00	51.50	4	8,818	0.05%
2022/08/17	2	51.50	0	0.00	51.30	2	9,106	0.02%
2022/08/16	6	51.67	6	52.32	51.50	0	9,326	0.00%
2022/08/15	3	52.07	3	52.07	52.10	0	9,447	0.00%
2022/08/12	0	0.00	17	47.74	49.40	-17	9,588	-0.18%
2022/08/11	2	48.23	21	48.01	47.15	-19	9,883	-0.19%
2022/08/08	4	48.45	4	48.06	48.45	0	11,091	0.00%
2022/08/05	2	48.43	1	48.75	48.30	1	11,205	0.01%
2022/08/04	11	47.52	1	47.10	47.65	10	11,322	0.09%
2022/08/03	4	48.96	1	50.20	47.95	3	11,415	0.03%
2022/08/02	0	0.00	57	49.60	49.85	-57	11,556	-0.49%
2022/08/01	0	0.00	5	52.10	51.80	-5	11,645	-0.04%
2022/07/29	0	0.00	17	51.67	51.30	-17	11,832	-0.14%
2022/07/28	32	50.98	5	52.80	50.50	27	12,076	0.22%
2022/07/27	2	50.40	3	50.97	51.80	-1	12,067	-0.01%
2022/07/26	26	51.75	5	50.72	50.60	21	12,082	0.17%
2022/07/22	19	54.41	10	54.30	53.50	9	12,203	0.07%
2022/07/21	6	54.45	41	54.23	54.60	-35	12,211	-0.29%
2022/07/20	3	53.27	0	0.00	52.80	3	12,141	0.02%
2022/07/19	0	0.00	10	51.40	51.20	-10	12,121	-0.08%
2022/07/18	3	51.60	3	51.30	51.60	0	12,265	0.00%
2022/07/15	0	0.00	2	51.00	50.90	-2	12,369	-0.02%
2022/07/14	1	49.30	7	49.54	49.85	-6	12,392	-0.05%
2022/07/13	1	49.35	7	48.40	47.30	-6	12,370	-0.05%
2022/07/12	27	47.09	0	0.00	46.40	27	12,471	0.22%
2022/07/08	0	0.00	2	50.60	50.20	-2	12,660	-0.02%
2022/07/07	12	47.69	20	49.04	49.85	-8	12,593	-0.06%
2022/07/06	20	48.41	0	0.00	47.05	20	12,540	0.16%
2022/07/05	0	0.00	26	49.44	49.85	-26	12,587	-0.21%
2022/07/04	39	49.22	6	49.08	48.70	33	12,456	0.26%
2022/07/01	29	52.40	12	53.69	49.50	17	12,473	0.14%
2022/06/30	20	55.97	19	55.96	55.00	1	12,261	0.01%
2022/06/29	24	57.40	28	57.61	57.90	-4	12,205	-0.03%
2022/06/28	21	59.85	8	60.75	59.30	13	12,197	0.11%
2022/06/27	14	61.58	25	62.44	61.60	-11	12,393	-0.09%
2022/06/24	7	57.66	33	59.02	59.30	-26	12,246	-0.21%
2022/06/22	21	57.59	16	57.39	56.30	5	12,226	0.04%
2022/06/21	3	59.30	13	59.78	59.70	-10	12,337	-0.08%
2022/06/20	20	59.65	2	59.45	57.80	18	12,706	0.14%
2022/06/17	4	61.58	14	61.65	62.90	-10	12,700	-0.08%
2022/06/16	7	63.27	0	0.00	62.00	7	12,794	0.05%
2022/06/15	3	63.90	3	64.60	63.90	0	12,834	0.00%
2022/06/14	57	63.73	7	63.70	64.60	50	13,111	0.38%
2022/06/13	0	64.80	0	0.00	63.80	0	13,131	0.00%
2022/06/10	0	67.60	0	0.00	67.40	0	13,181	0.00%
2022/06/09	0	0.00	2	68.45	68.40	-2	13,263	-0.02%
2022/06/08	1	70.10	3	69.03	69.10	-2	13,355	-0.01%
2022/06/07	7	68.31	1	68.10	68.40	6	13,423	0.04%
2022/06/06	16.1	69.01	8	68.96	68.90	8.1	13,620	0.06%
2022/06/02	4	71.93	3.1	71.87	70.40	0.9	13,962	0.01%
2022/05/31	12	69.79	2	69.85	68.90	10	14,118	0.07%
2022/05/30	17	68.98	3	69.03	68.60	14	14,668	0.10%
2022/05/27	6	68.50	10	68.40	68.30	-4	14,961	-0.03%
2022/05/26	12	67.16	1	67.10	66.60	11	14,941	0.07%
2022/05/25	3	67.53	27	67.54	67.80	-24	15,077	-0.16%
2022/05/24	10	66.91	4	68.18	65.80	6	15,192	0.04%
2022/05/23	13	68.75	8	68.71	68.00	5	15,277	0.03%
2022/05/20	30	68.80	20	68.11	68.10	10	15,435	0.06%
2022/05/19	16	68.38	14.1	67.66	70.00	1.9	15,942	0.01%
2022/05/18	33	68.78	16	69.27	67.20	17	16,525	0.10%
2022/05/17	58	65.78	82	66.46	68.30	-24	16,955	-0.14%
2022/05/16	2	63.00	10	63.06	62.10	-8	16,809	-0.05%
2022/05/13	2	61.80	17	62.11	61.90	-15	16,839	-0.09%
2022/05/12	13	60.18	0	0.00	59.00	13	16,891	0.08%
2022/05/11	20	60.41	105	60.31	59.90	-85	17,012	-0.50%	大賣/
2022/05/10	24	61.65	3	61.83	62.00	21	17,418	0.12%
2022/05/09	31	64.42	2	64.35	62.70	29	17,530	0.17%
2022/05/06	24	66.31	6	66.53	66.80	18	17,569	0.10%
2022/05/05	6	65.90	58	66.92	67.90	-52	17,534	-0.30%
2022/05/04	29	63.43	4	64.20	63.00	25	17,352	0.14%
2022/05/03	1	62.60	2	63.15	63.70	-1	17,458	-0.01%
2022/04/29	16	62.39	15	63.98	61.80	1	17,637	0.01%
2022/04/28	21	59.90	19	61.68	60.60	2	17,631	0.01%
2022/04/27	22	58.34	20	60.53	60.70	2	17,644	0.01%
2022/04/26	6	63.87	0	0.00	62.00	6	17,537	0.03%
2022/04/25	3.2	64.35	3	64.80	64.10	0.2	17,601	0.00%
2022/04/22	21	67.17	10	68.25	67.20	11	17,733	0.06%
2022/04/21	18	68.27	26.7	67.79	70.00	-8.7	17,835	-0.05%
2022/04/20	2	66.10	4.3	65.12	66.10	-2.3	17,915	-0.01%
2022/04/19	22	64.81	8	67.03	64.40	14	18,028	0.08%
2022/04/18	1.2	65.61	0	0.00	66.00	1.2	18,329	0.01%
2022/04/15	35.2	66.16	30.3	67.01	65.50	4.9	18,381	0.03%
2022/04/14	6	70.25	5	72.00	70.30	1	18,490	0.01%
2022/04/13	4	72.00	5	72.18	72.00	-1	18,664	-0.01%
2022/04/12	0.3	71.20	1	71.10	71.10	-0.7	18,955	0.00%
2022/04/08	2	74.60	0	0.00	74.90	2	19,137	0.01%
2022/04/07	0	75.50	2	75.55	74.60	-2	19,217	-0.01%
2022/04/06	1	79.60	0	0.00	79.50	1	19,293	0.01%
2022/04/01	2	80.80	0	0.00	81.00	2	19,567	0.01%
2022/03/31	2	81.70	0	0.00	80.50	2	19,790	0.01%
2022/03/30	2	84.05	5	84.78	83.00	-3	20,213	-0.01%
2022/03/29	6	83.65	7	83.03	83.50	-1	20,437	0.00%
2022/03/28	0	0.00	0.1	80.50	81.60	-0.1	21,423	0.00%
2022/03/25	4	81.80	5	84.34	80.90	-1	22,329	0.00%
2022/03/24	4	83.15	20	83.48	84.00	-16	23,498	-0.07%
2022/03/23	5	83.78	12	83.83	83.00	-7	24,950	-0.03%
2022/03/22	5	78.60	6	80.12	80.30	-1	26,654	0.00%
2022/03/21	8	78.66	4	78.60	79.40	4	28,217	0.01%
2022/03/18	2	78.65	1	78.00	78.90	1	28,579	0.00%
2022/03/17	11	78.03	23	78.45	78.80	-12	28,921	-0.04%
2022/03/16	6	74.50	2	74.90	73.70	4	29,336	0.01%
2022/03/15	7	74.80	0	0.00	73.40	7	31,129	0.02%
2022/03/14	10	77.60	0	0.00	77.70	10	31,368	0.03%
2022/03/11	29	77.99	27	78.49	77.60	2	31,698	0.01%
2022/03/10	3.1	79.01	2	78.85	78.60	1.1	31,936	0.00%
2022/03/09	16	75.88	24	76.46	76.50	-8	32,439	-0.02%
2022/03/08	23.1	76.70	12	77.01	74.00	11.1	32,770	0.03%
2022/03/07	9	81.59	4	81.05	79.40	5	32,888	0.02%
2022/03/04	2	86.00	9	86.61	85.10	-7	33,745	-0.02%
2022/03/03	16	87.51	21	88.66	85.90	-5	33,963	-0.01%
2022/03/02	11	84.78	27	84.40	85.40	-16	33,910	-0.05%
2022/03/01	7.1	80.46	18	81.24	82.20	-11	34,540	-0.03%
2022/02/25	13.1	80.04	22	79.56	78.80	-9	35,296	-0.03%
2022/02/24	20.1	78.95	10	79.31	77.60	10.1	35,937	0.03%
2022/02/23	15	82.76	2	82.25	83.10	13	35,821	0.04%
2022/02/22	7	82.83	14	82.16	80.80	-7	35,758	-0.02%
2022/02/21	29	89.15	69	88.85	85.00	-40	35,579	-0.11%
2022/02/18	32	86.41	21	87.06	87.90	11	34,946	0.03%
2022/02/17	68	84.41	48	84.65	84.40	20	34,383	0.06%
2022/02/16	3	80.83	8	80.05	81.90	-5	33,448	-0.01%
2022/02/15	49	76.77	54	76.96	74.50	-5	33,416	-0.01%
2022/02/14	11	77.32	0	0.00	76.50	11	33,624	0.03%
2022/02/11	6	80.72	7	81.81	80.80	-1	33,718	0.00%
2022/02/10	23.3	79.96	28.1	80.79	81.60	-4.8	33,827	-0.01%
2022/02/09	48	77.57	48	77.89	77.80	0	33,619	0.00%
2022/02/08	0	0.00	6	73.77	76.00	-6	33,705	-0.02%
2022/02/07	18	70.68	17	71.85	73.00	1	36,036	0.00%
2022/01/26	0	0.00	7	71.51	70.80	-7	38,056	-0.02%
2022/01/25	0	0.00	10	73.85	70.70	-10	39,434	-0.03%
2022/01/24	4	71.23	3	73.80	73.90	1	39,393	0.00%
2022/01/21	8	75.53	1	75.80	74.30	7	40,412	0.02%
2022/01/20	1	79.20	1	80.00	78.10	0	41,216	0.00%
2022/01/19	2	77.50	0	0.00	78.80	2	42,442	0.00%
2022/01/18	2	79.20	3	79.70	78.50	-1	44,432	0.00%
2022/01/17	74	78.79	77	79.37	79.50	-3	45,506	-0.01%
2022/01/14	1	76.20	0	0.00	76.90	1	46,498	0.00%
2022/01/13	10.1	78.28	15	76.07	76.70	-4.9	48,107	-0.01%
2022/01/12	2	78.80	11	78.62	78.30	-9	48,652	-0.02%
2022/01/11	19	77.13	4	77.70	77.50	15	48,746	0.03%
2022/01/07	8	82.74	5	82.60	81.30	3	48,328	0.01%
2022/01/05	32	85.04	37	86.90	84.40	-5	48,157	-0.01%
2022/01/04	17	90.14	2	92.05	88.10	15	48,013	0.03%
2022/01/03	1	90.80	5	91.20	91.90	-4	48,235	-0.01%
2021/12/30	11	90.43	11	90.96	90.40	0	48,191	0.00%
2021/12/29	1	90.70	4	90.98	91.50	-3	48,315	-0.01%
2021/12/28	30	92.31	31	92.79	90.60	-1	48,344	0.00%
2021/12/27	54	93.26	66	93.12	92.10	-12	48,372	-0.02%
2021/12/24	47	94.16	46	94.52	92.40	1	48,445	0.00%
2021/12/23	46	93.08	28	93.76	93.20	18	48,136	0.04%
2021/12/22	137	96.71	115	96.64	93.20	22	47,821	0.05%	大買/大賣/
2021/12/21	57	94.91	66	95.17	94.50	-9	46,950	-0.02%
2021/12/20	132	95.94	135.1	94.74	92.20	-3.1	46,584	-0.01%	大買/大賣/
2021/12/17	110	95.09	91	95.70	91.90	19	45,674	0.04%	大買/
2021/12/16	99	95.76	96.8	96.23	99.90	2.2	44,484	0.00%
2021/12/15	77	87.99	66	87.47	90.90	11	42,683	0.03%
2021/12/14	21.1	82.38	20.2	82.37	83.30	0.8	41,401	0.00%
2021/12/13	16	83.35	13	84.14	82.20	3	41,340	0.01%
2021/12/10	21.2	87.58	20.2	89.02	85.10	1	40,959	0.00%
2021/12/09	26	90.45	25	90.48	87.90	1	40,319	0.00%
2021/12/08	60.1	85.78	64.3	86.47	84.50	-4.2	38,530	-0.01%
2021/12/07	12.1	86.49	20.5	87.76	85.00	-8.5	38,521	-0.02%
2021/12/06	10	86.03	3.2	85.69	86.30	6.8	38,274	0.02%
2021/12/03	3	86.20	16	87.87	87.60	-13	38,237	-0.03%
2021/12/02	11	87.69	62	87.55	84.20	-51	38,006	-0.13%
2021/12/01	84	89.44	31	87.03	90.00	53	37,940	0.14%
2021/11/30	43	89.14	32	90.29	87.30	11	38,752	0.03%
2021/11/29	21	83.46	31.1	84.52	85.50	-10.1	39,393	-0.03%
2021/11/26	13	83.12	18.3	83.87	83.60	-5.3	39,293	-0.01%
2021/11/25	35.4	91.71	33	91.84	86.60	2.4	38,770	0.01%
2021/11/24	12	89.18	14	89.93	87.50	-2	37,925	-0.01%
2021/11/23	25	92.59	18.5	91.51	90.90	6.5	37,256	0.02%
2021/11/22	2	98.25	1	102.50	101.00	1	36,538	0.00%
2021/11/19	1	92.10	4	95.80	97.80	-3	36,553	-0.01%
2021/11/18	2	91.40	4	91.73	91.50	-2	36,690	-0.01%
2021/11/17	11	89.15	2	91.10	90.10	9	36,818	0.02%
2021/11/16	11	89.62	7.4	88.66	90.00	3.6	36,964	0.01%
2021/11/15	20.1	80.68	3	81.60	82.00	17.1	37,188	0.05%
2021/11/12	8.1	79.21	20	79.12	81.50	-11.9	37,436	-0.03%
2021/11/11	9.1	77.13	12	77.49	76.20	-3	37,598	-0.01%
2021/11/10	5.2	81.97	7	82.21	82.50	-1.8	37,702	0.00%
2021/11/09	12	81.64	40	81.45	80.50	-28	37,964	-0.07%
2021/11/08	9	78.20	19	80.41	82.50	-10	37,930	-0.03%
2021/11/05	18	73.72	27	73.89	75.80	-9	38,188	-0.02%
2021/11/04	123	78.61	88	78.64	75.00	35	38,440	0.09%	大買/
2021/11/03	97	72.20	96.5	72.12	77.80	0.5	36,561	0.00%
2021/11/02	18	70.41	35	70.25	71.80	-17	34,760	-0.05%
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	21	58.57	21.1	58.33	59.40	-0.1	34,515	0.00%
2021/10/28	60.5	54.54	50	54.96	54.00	10.5	33,702	0.03%
2021/10/27	66	54.37	93	54.79	54.80	-27	33,550	-0.08%
2021/10/26	41.1	54.48	103.2	54.63	53.30	-62.1	33,331	-0.19%	大賣/
2021/10/25	34.1	51.60	57.2	52.34	51.90	-23.1	32,523	-0.07%
2021/10/22	202	50.80	192	49.72	49.25	10	32,386	0.03%	大買/大賣/
2021/10/21	59.3	49.85	77	49.98	50.10	-17.7	31,665	-0.06%
2021/10/20	25	46.04	57.1	45.58	47.80	-32.1	30,731	-0.10%
2021/10/19	3	44.32	8	43.94	43.70	-5	31,667	-0.02%
2021/10/15	2	41.90	0	0.00	41.70	2	33,757	0.01%
2021/10/14	6	41.50	6	41.25	40.90	0	34,392	0.00%
2021/10/13	69	42.55	5	43.95	41.25	64	34,686	0.18%
2021/10/12	24	43.99	8	44.04	44.35	16	35,497	0.05%
2021/10/08	12	44.03	4	44.60	44.00	8	37,557	0.02%
2021/10/07	3	41.43	6	41.53	41.90	-3	37,643	-0.01%
2021/10/06	4	40.88	8	41.09	40.10	-4	37,892	-0.01%
2021/10/05	13	40.42	14	40.68	41.40	-1	38,082	0.00%
2021/10/04	4	41.03	6	41.35	39.00	-2	38,070	-0.01%
2021/10/01	4	42.60	2	43.25	42.50	2	38,249	0.01%
2021/09/30	6	44.82	3	44.25	45.55	3	38,951	0.01%
2021/09/29	22	43.98	8	44.53	43.90	14	40,389	0.03%
2021/09/28	29	46.83	13	46.34	45.95	16	40,608	0.04%
2021/09/27	34	47.47	21	48.02	47.50	13	40,485	0.03%
2021/09/24	10	46.12	27	46.63	47.40	-17	40,029	-0.04%
2021/09/23	6	46.40	9	46.76	45.30	-3	39,699	-0.01%
2021/09/22	1	45.05	2	45.28	45.00	-1	39,650	0.00%
2021/09/17	4	44.36	41	44.35	44.60	-37	39,727	-0.09%
2021/09/16	19	43.91	45	44.12	43.70	-26	39,486	-0.07%
2021/09/15	5	41.60	4	42.88	41.65	1	39,011	0.00%
2021/09/14	5	43.22	1	43.25	43.00	4	39,015	0.01%
2021/09/13	29	43.70	1	44.30	43.75	28	38,950	0.07%
2021/09/10	10	43.83	10	44.50	44.40	0	38,865	0.00%
2021/09/09	0	0.00	7	43.35	43.05	-7	38,532	-0.02%
2021/09/08	38	42.26	14	42.39	42.65	24	38,393	0.06%
2021/09/07	7	43.98	13	42.32	41.95	-6	38,114	-0.02%
2021/09/06	16	45.72	3.1	47.05	44.65	12.9	37,693	0.03%
2021/09/03	26	47.13	28.1	46.67	47.75	-2.1	37,222	-0.01%
2021/09/02	240	46.49	207	45.60	44.40	33	35,997	0.09%	大買/大賣/
2021/09/01	3	42.93	4	43.41	46.00	-1	34,383	0.00%
2021/08/31	23	41.43	24	40.89	41.85	-1	33,858	0.00%
2021/08/30	41	41.06	46	40.61	41.00	-5	33,717	-0.01%
2021/08/27	10	39.27	15	39.92	39.30	-5	33,513	-0.01%
2021/08/26	40	41.55	30	41.19	40.65	10	33,343	0.03%
2021/08/25	43	41.80	49	41.93	41.75	-6	33,178	-0.02%
2021/08/24	31	42.12	27	43.10	41.10	4	33,030	0.01%
2021/08/23	2	41.80	10	42.09	41.90	-8	32,748	-0.02%
2021/08/20	19	41.00	21	40.88	41.25	-2	32,606	-0.01%
2021/08/19	108	41.46	93	41.48	39.70	15	32,280	0.05%	大買/
2021/08/18	50	38.57	73	38.66	41.45	-23	31,676	-0.07%
2021/08/17	55	39.13	34	38.19	37.70	21	31,272	0.07%
2021/08/16	27	39.66	41	40.54	40.85	-14	30,935	-0.05%
2021/08/13	40.1	40.87	5	41.45	40.15	35.1	30,465	0.12%
2021/08/12	8	43.93	8	44.21	44.60	0	29,937	0.00%
2021/08/11	6	44.62	1	44.20	43.70	5	29,652	0.02%
2021/08/10	29	47.62	20	47.81	47.00	9	29,092	0.03%
2021/08/09	47.1	48.30	8	49.24	46.75	39.1	28,531	0.14%
2021/08/06	34	52.16	58	52.23	50.30	-24	27,954	-0.09%
2021/08/05	13	52.01	10.2	52.70	51.60	2.8	27,647	0.01%
2021/08/04	66	51.98	67	52.00	52.10	-1	27,390	0.00%
2021/08/03	18	50.98	27	50.41	50.00	-9	26,617	-0.03%
2021/08/02	11	51.23	32	50.94	51.20	-21	26,334	-0.08%
2021/07/30	39	50.20	61.1	50.59	49.30	-22.1	25,659	-0.09%
2021/07/29	17	49.08	15	49.55	48.35	2	24,635	0.01%
2021/07/28	36.4	49.18	16	48.55	48.35	20.4	23,531	0.09%
2021/07/27	5	53.00	42	53.41	53.70	-37	22,725	-0.16%
2021/07/26	43	47.58	41	47.59	48.90	2	22,499	0.01%
2021/07/23	69	46.87	72	46.33	45.50	-3	21,927	-0.01%
2021/07/22	113	43.56	109	43.95	45.85	4	20,763	0.02%	大買/大賣/
2021/07/21	30	41.11	213	40.97	41.70	-183	19,908	-0.92%	大賣/鉅額交易
2021/07/20	153	38.02	83	38.19	37.95	70	19,913	0.35%	大買/
2021/07/19	107	38.24	2	38.63	37.65	105	19,397	0.54%	大買/鉅額交易
2021/07/16	28	38.96	25	38.99	38.20	3	19,134	0.02%
2021/07/15	137	37.19	63	36.72	38.10	74	18,300	0.40%	大買/
2021/07/14	3	32.82	2.2	34.00	35.75	0.8	16,131	0.00%
2021/07/13	4	33.44	7	33.61	32.50	-3	15,611	-0.02%
2021/07/12	6	34.47	0	0.00	33.40	6	15,289	0.04%
2021/07/09	6	33.82	6	33.63	34.00	0	14,899	0.00%
2021/07/08	1	34.90	2	34.75	34.00	-1	14,827	-0.01%
2021/07/07	26	34.47	21	34.80	35.10	5	14,547	0.03%
2021/07/06	36	34.29	34	34.15	34.70	2	13,853	0.01%
2021/07/05	2	30.05	25	31.37	31.90	-23	12,818	-0.18%
2021/07/02	5	28.55	11	28.71	29.00	-6	12,647	-0.05%
2021/07/01	11	28.80	6	29.33	28.30	5	12,890	0.04%
2021/06/30	7	28.85	153	28.28	28.90	-146	12,945	-1.13%	大賣/鉅額交易
2021/06/29	34	28.81	37	29.06	28.60	-3	13,017	-0.02%
2021/06/28	172	28.04	10.1	27.24	29.25	161.9	12,711	1.27%	大買/鉅額交易
2021/06/25	8	26.60	0	0.00	26.60	8	12,251	0.07%
2021/06/23	0	0.00	5	25.30	25.95	-5	12,149	-0.04%
2021/06/22	5	25.00	1	26.25	25.10	4	12,156	0.03%
2021/06/21	3.5	25.72	5	26.60	25.70	-1.5	12,131	-0.01%
2021/06/18	5	26.80	0	27.10	26.80	5	12,212	0.04%
2021/06/10	0	0.00	2	26.95	26.25	-2	12,153	-0.02%
2021/06/08	5	26.20	16	26.19	26.40	-11	11,988	-0.09%
2021/06/07	3	26.50	0	0.00	25.85	3	11,947	0.03%
2021/06/04	0	0.00	1	25.95	26.10	-1	11,855	-0.01%
2021/06/03	0	0.00	2	26.40	25.95	-2	11,841	-0.02%
2021/06/02	1	25.90	5	26.40	25.55	-4	11,831	-0.03%
2021/06/01	5	26.20	0	0.00	26.20	5	11,793	0.04%
2021/05/31	12	25.65	12	26.05	26.50	0	11,751	0.00%
2021/05/28	10	25.58	0	0.00	25.55	10	11,981	0.08%
2021/05/27	8	24.30	8	23.75	24.30	0	11,942	0.00%
2021/05/26	4	23.65	4	23.60	23.75	0	11,945	0.00%
2021/05/24	0	0.00	9	21.94	23.25	-9	12,050	-0.07%
2021/05/21	7	21.95	0	0.00	21.95	7	11,999	0.06%
2021/05/20	8	21.35	8	22.10	21.35	0	12,096	0.00%
2021/05/18	2	21.60	0	0.00	21.80	2	12,151	0.02%
2021/05/14	0	0.00	3	23.40	22.10	-3	12,055	-0.02%
2021/05/13	0	0.00	25	22.67	22.50	-25	11,986	-0.21%
2021/05/12	0	0.00	1	24.55	22.75	-1	11,919	-0.01%
2021/05/11	0	0.00	2	26.00	25.25	-2	11,737	-0.02%
2021/05/10	30	27.61	57	28.43	27.80	-27	11,608	-0.23%
2021/05/06	1	25.60	1	25.35	25.60	0	11,383	0.00%
2021/05/03	0.2	29.40	3	28.90	28.85	-2.8	10,869	-0.03%
2021/04/29	37	30.74	13	31.19	30.60	24	10,593	0.23%
2021/04/28	33	31.82	10	31.84	31.80	23	10,243	0.22%
2021/04/27	32	30.84	41	30.61	30.55	-9	9,693	-0.09%
2021/04/26	49	29.54	47.2	29.48	29.75	1.8	8,976	0.02%
2021/04/23	1	25.90	0	0.00	27.05	1	8,051	0.01%
2021/04/22	0	0.00	1	27.20	25.20	-1	7,897	-0.01%
2021/04/21	12.2	26.44	10	26.41	26.75	2.2	7,743	0.03%
2021/04/16	0	0.00	2	24.95	24.90	-2	7,506	-0.03%
2021/04/14	1	24.65	60	24.47	24.65	-59	7,507	-0.79%
2021/04/13	24	26.42	38	25.66	25.65	-14	7,429	-0.19%
2021/04/12	20	28.28	6	28.17	27.60	14	7,244	0.19%
2021/04/09	65	27.40	18	27.85	27.35	47	7,006	0.67%
2021/04/08	20	26.24	18	26.37	26.10	2	6,539	0.03%
2021/04/07	1	26.65	2	24.80	26.90	-1	6,411	-0.02%
2021/04/06	42	24.43	0	0.00	24.55	42	6,453	0.65%
2021/04/01	3	24.00	9	23.86	24.40	-6	6,650	-0.09%
2021/03/31	0	0.00	14	23.12	23.05	-14	6,498	-0.22%
2021/03/30	6	22.70	0	0.00	22.70	6	6,570	0.09%
2021/03/23	8	23.70	8	24.00	23.70	0	7,298	0.00%
2021/03/19	0	0.00	1	23.60	23.75	-1	7,246	-0.01%
2021/03/17	0	0.00	2	23.70	23.60	-2	7,592	-0.03%
2021/03/16	0	23.85	1	23.65	23.60	-1	7,732	-0.01%
2021/03/15	1	23.20	0	0.00	24.20	1	7,843	0.01%
2021/03/10	8	22.00	8	22.35	22.00	0	8,925	0.00%
2021/03/04	3	22.92	3	23.10	22.80	0	10,065	0.00%
2021/03/03	4	23.18	3	24.55	23.15	1	10,324	0.01%
2021/02/26	3	22.93	0	0.00	23.00	3	10,230	0.03%
2021/02/25	6	23.59	0	0.00	23.55	6	10,884	0.06%
2021/02/24	1	23.80	1	24.10	24.25	0	10,966	0.00%
2021/02/22	3	23.97	0.5	23.50	23.90	2.5	10,788	0.02%
2021/02/18	0	0.00	4	23.20	22.85	-4	10,663	-0.04%
2021/02/02	4	20.63	4	20.66	20.60	0	10,454	0.00%
2021/02/01	2	20.00	5	20.50	20.05	-3	10,433	-0.03%
2021/01/29	5	21.08	0	0.00	20.60	5	10,480	0.05%
2021/01/28	0	0.00	3	21.25	21.40	-3	10,481	-0.03%
2021/01/14	2	23.15	0	0.00	23.25	2	10,208	0.02%
2021/01/08	1	22.60	0	0.00	22.50	1	10,420	0.01%
2021/01/06	2	23.20	0	0.00	22.75	2	10,263	0.02%
2021/01/04	5	24.31	4	24.15	24.00	1	10,074	0.01%
2020/12/31	1	24.40	9	25.12	24.40	-8	9,957	-0.08%
2020/12/30	9	25.43	2	25.15	25.10	7	9,864	0.07%
2020/12/29	49	26.49	50	27.07	25.00	-1	9,700	-0.01%
2020/12/28	3	25.40	3	25.52	27.10	0	9,191	0.00%
2020/12/23	1	24.25	1	24.10	24.35	0	8,513	0.00%
2020/12/22	3	25.08	1	25.15	23.55	2	8,524	0.02%
2020/12/21	1	24.80	1	25.10	24.55	0	8,407	0.00%
2020/12/18	2	24.05	15	24.19	24.25	-13	8,315	-0.16%
2020/12/17	17	24.05	5	23.60	23.60	12	8,165	0.15%
2020/12/16	0	0.00	0.6	22.95	22.95	-0.6	7,958	-0.01%
2020/12/15	0	0.00	1	23.15	22.75	-1	7,936	-0.01%
2020/12/14	8	24.04	11	24.04	23.85	-3	7,872	-0.04%
2020/12/11	23	24.13	20	24.12	24.30	3	7,860	0.04%
2020/12/10	13	23.70	15	23.05	23.50	-2	7,593	-0.03%
2020/12/09	18	24.66	18	24.99	24.65	0	7,409	0.00%
2020/12/08	45	24.99	44	25.19	25.30	1	7,259	0.01%
2020/12/07	12	24.18	11	24.34	24.50	1	6,682	0.01%
2020/12/02	1	22.00	1	21.35	21.45	0	6,069	0.00%
2020/12/01	1	21.40	0.7	21.30	21.40	0.3	6,135	0.00%
2020/11/30	0	0.00	21	20.71	20.20	-21	5,683	-0.37%
2020/11/27	10	19.95	3	18.80	19.95	7	5,517	0.13%
2020/11/26	3	19.35	1	19.05	19.10	2	5,195	0.04%
2020/11/24	16	18.87	16	19.66	18.45	0	4,843	0.00%
2020/11/23	0	0.00	3	18.75	19.00	-3	4,156	-0.07%
2020/11/20	0	0.00	5	17.00	17.30	-5	3,988	-0.13%
2020/11/18	0.5	16.45	10	16.55	16.45	-9.5	3,954	-0.24%
2020/11/17	10	16.45	0	0.00	16.50	10	4,041	0.25%
2020/11/13	3	16.70	3	16.50	16.45	0	4,152	0.00%
2020/11/02	0	0.00	2	16.30	16.35	-2	4,136	-0.05%
2020/10/30	2	16.85	0	0.00	16.70	2	4,179	0.05%
2020/10/27	1	17.80	0	0.00	17.70	1	4,427	0.02%
2020/10/22	0	0.00	1	19.20	18.35	-1	4,398	-0.02%
2020/10/21	1	19.55	0	0.00	19.00	1	4,391	0.02%
2020/10/20	7	20.07	5	20.11	19.85	2	4,334	0.05%
2020/10/12	0	0.00	21	17.15	17.15	-21	4,845	-0.43%
2020/10/08	0	0.00	10	17.20	17.20	-10	4,954	-0.20%
2020/10/07	31	17.75	0	0.00	17.50	31	5,256	0.59%
2020/09/15	0	0.00	4	9.71	9.69	-4	5,444	-0.07%
2020/09/09	0	0.00	10	10.00	9.99	-10	5,154	-0.19%
2020/09/02	1	10.25	0	0.00	10.15	1	5,144	0.02%
2020/08/31	17	10.05	37	10.21	10.05	-20	5,140	-0.39%
2020/08/27	20	10.69	30	10.30	10.25	-10	5,453	-0.18%
2020/08/26	90	11.13	80	10.60	10.60	10	5,289	0.19%
2020/08/24	20	9.89	0	0.00	10.30	20	4,826	0.41%
2020/08/20	0	0.00	3	9.50	9.22	-3	4,736	-0.06%
2020/08/19	1	9.88	0	0.00	9.94	1	4,687	0.02%
2020/08/18	0	0.00	1	9.85	9.87	-1	4,663	-0.02%
2020/08/14	1	9.88	0	0.00	9.80	1	4,642	0.02%
2020/07/28	11	9.99	2	9.73	9.51	9	4,339	0.21%
2020/07/27	0	0.00	2	10.20	10.10	-2	4,318	-0.05%
2020/07/24	0	0.00	7	10.49	10.45	-7	4,274	-0.16%
2020/07/23	5	10.55	14	11.70	11.05	-9	4,198	-0.21%
2020/07/22	1	10.90	0	0.00	11.00	1	4,048	0.02%
2020/07/20	2	9.79	0	0.00	10.10	2	3,962	0.05%
2020/07/17	9	9.95	30	10.00	9.95	-21	3,936	-0.53%
2020/07/16	10	10.20	0	0.00	10.35	10	3,912	0.26%
2020/07/14	8	10.84	0	0.00	10.60	8	3,919	0.20%
2020/07/13	9	11.65	3	10.52	11.45	6	3,884	0.15%
2020/07/10	11	10.65	0	0.00	10.65	11	3,708	0.30%
2020/07/09	10	11.80	0	0.00	11.80	10	3,645	0.27%
2020/07/08	11	13.15	1	13.65	13.10	10	3,509	0.28%
2020/07/06	20	11.05	0	0.00	11.40	20	3,002	0.67%
2020/07/03	0	0.00	1	9.99	10.40	-1	2,902	-0.03%
2020/07/02	1	9.23	2	9.47	9.47	-1	2,592	-0.04%
2020/06/19	0	0.00	8	7.86	7.73	-8	2,072	-0.39%
2020/06/09	2	8.41	0	0.00	8.20	2	1,772	0.11%
2020/06/03	10	8.24	0	0.00	8.25	10	1,531	0.65%
2020/03/27	20	5.00	0	0.00	5.00	20	1,218	1.64%
2020/03/03	0	0.00	5	6.90	6.75	-5	1,419	-0.35%
2020/03/02	5	6.65	0	0.00	6.70	5	1,393	0.36%
2020/02/13	0	0.00	4	9.27	9.22	-4	1,171	-0.34%
2020/02/05	4	9.21	0	0.00	9.18	4	1,178	0.34%
2020/01/13	0	0.00	2	10.25	10.30	-2	1,185	-0.17%
2020/01/10	2	10.35	0	0.00	10.25	2	1,187	0.17%
2019/12/30	2	10.90	0	0.00	10.90	2	1,141	0.18%
2019/12/23	0	0.00	2	10.75	10.70	-2	1,024	-0.20%
2019/12/19	2	10.55	0	0.00	10.65	2	869	0.23%
2019/12/17	0	0.00	2	10.15	10.40	-2	782	-0.26%
2019/12/16	2	9.80	0	0.00	9.87	2	721	0.28%
2019/12/04	0	0.00	5	9.71	9.57	-5	641	-0.78%
2019/12/03	5	9.28	0	0.00	9.34	5	638	0.78%
2019/11/08	0	0.00	8	9.41	9.46	-8	576	-1.39%
2019/11/07	8	9.41	0	0.00	9.42	8	580	1.38%
2019/10/02	0	0.00	20	10.55	10.55	-20	781	-2.56%
2019/07/30	0	0.00	2	11.25	11.15	-2	1,302	-0.15%
2019/07/25	2	11.85	0	0.00	11.80	2	1,249	0.16%
2019/07/15	0	0.00	1	11.65	11.40	-1	1,077	-0.09%
2019/07/01	20	10.89	0	0.00	10.85	20	1,094	1.83%
2019/06/27	0	0.00	10	10.60	10.75	-10	1,061	-0.94%
2019/06/26	0	0.00	5	10.55	10.55	-5	1,059	-0.47%
2019/06/20	0	0.00	11	10.70	10.65	-11	1,065	-1.03%
2019/06/19	0	0.00	1	10.65	10.60	-1	1,065	-0.09%
2019/06/13	0	0.00	18	10.75	10.70	-18	1,063	-1.69%
2019/06/05	1	11.45	0	0.00	11.45	1	1,031	0.10%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/21	1	10.00	0	0.00	10.00	1	811	0.12%
2019/04/30	0	0.00	1	9.83	9.83	-1	782	-0.13%
2019/04/29	0	0.00	1	9.81	9.80	-1	785	-0.13%
2019/03/22	1	10.60	0	0.00	10.25	1	762	0.13%
2019/03/13	0	0.00	1	10.90	10.90	-1	766	-0.13%
2019/03/11	0	0.00	2	10.80	11.10	-2	762	-0.26%
2019/03/06	0	0.00	1	11.00	11.00	-1	764	-0.13%
2019/02/25	3	11.12	0	0.00	11.00	3	706	0.42%
2019/02/22	0	0.00	31	11.31	11.40	-31	666	-4.65%
2019/02/21	30	10.55	0	0.00	10.55	30	550	5.45%
2019/02/14	1	9.55	0	0.00	9.64	1	507	0.20%
2019/01/02	30	9.88	0	0.00	9.90	30	576	5.20%
2018/12/27	1	9.99	0	0.00	9.87	1	584	0.17%
2018/12/19	0	0.00	6	10.25	10.80	-6	523	-1.15%
2018/12/18	0	0.00	24	10.20	10.15	-24	489	-4.90%
2018/12/17	0	0.00	2	10.20	10.40	-2	484	-0.41%
2018/11/22	0	0.00	16	8.92	8.81	-16	503	-3.18%
2018/11/21	16	8.70	0	0.00	8.84	16	507	3.15%
2018/11/01	0	0.00	10	8.71	9.00	-10	670	-1.49%
2018/10/31	10	8.33	0	0.00	8.51	10	678	1.47%
2018/10/26	0	0.00	1	8.07	8.03	-1	744	-0.13%
2018/10/18	0	0.00	2	9.50	9.55	-2	775	-0.26%
2018/10/17	2	9.81	0	0.00	9.70	2	777	0.26%
2018/10/11	5	9.68	1	9.71	9.68	4	839	0.48%
2018/10/08	0	0.00	7	10.80	10.95	-7	991	-0.71%
2018/10/05	7	10.75	0	0.00	10.80	7	1,014	0.69%
2018/09/28	0	0.00	10	11.50	11.40	-10	1,033	-0.97%
2018/09/27	10	11.45	0	0.00	11.45	10	1,040	0.96%
2018/09/21	1	11.55	0	0.00	11.65	1	1,067	0.09%
2018/09/05	0	0.00	6	12.28	12.25	-6	1,231	-0.49%
2018/09/04	6	12.25	0	0.00	12.30	6	1,260	0.48%
2018/08/17	0	0.00	10	12.40	12.25	-10	2,564	-0.39%
2018/08/14	10	12.15	0	0.00	12.55	10	2,643	0.38%
2018/08/10	5	12.85	0	0.00	12.90	5	2,604	0.19%
2018/08/02	0	0.00	1	14.15	13.90	-1	2,625	-0.04%
2018/08/01	1	13.35	0	0.00	14.35	1	2,596	0.04%
2018/07/25	0	0.00	5	13.80	13.95	-5	2,543	-0.20%
2018/07/23	0	0.00	20	13.55	13.45	-20	2,531	-0.79%
2018/07/13	0	0.00	5	12.70	13.45	-5	2,337	-0.21%
2018/07/05	0	0.00	1	12.65	12.35	-1	2,339	-0.04%
2018/07/03	0	0.00	1	12.95	12.90	-1	2,339	-0.04%
2018/06/25	0	0.00	3	13.50	13.10	-3	2,345	-0.13%
2018/06/22	0	0.00	2	13.55	13.45	-2	2,347	-0.09%
2018/06/21	2	13.75	0	0.00	13.60	2	2,346	0.09%
2018/06/15	3	14.50	0	0.00	14.80	3	2,293	0.13%
2018/06/14	1	14.20	0	0.00	14.15	1	2,251	0.04%
2018/06/11	0	0.00	3	14.10	14.10	-3	2,217	-0.14%
2018/06/06	3	14.85	0	0.00	15.10	3	2,157	0.14%
2018/05/31	0	0.00	3	14.90	14.70	-3	1,961	-0.15%
2018/05/30	0	0.00	5	15.38	15.35	-5	1,847	-0.27%
2018/05/29	25	15.52	8	15.43	15.70	17	1,679	1.01%
2018/05/28	1	13.20	0	0.00	14.30	1	1,306	0.08%
2018/03/19	0	0.00	1	13.00	12.95	-1	2,843	-0.04%
2018/03/09	0	0.00	2	12.95	12.95	-2	2,974	-0.07%
2018/03/05	3	13.20	0	0.00	13.05	3	3,113	0.10%
2018/02/27	5	13.65	0	0.00	13.45	5	3,354	0.15%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/02	0	0.00	2	15.40	15.40	-2	3,765	-0.05%
2018/01/30	1	15.70	0	0.00	15.70	1	3,919	0.03%
2018/01/26	1	15.60	1	15.60	15.55	0	3,923	0.00%
2018/01/25	1	15.50	0	0.00	15.30	1	3,954	0.03%
2018/01/22	10	14.90	0	0.00	15.90	10	4,257	0.23%
2018/01/17	0	0.00	10	15.80	15.75	-10	4,940	-0.20%
2018/01/15	0	0.00	1	15.45	15.40	-1	4,882	-0.02%
2018/01/11	1	15.30	0	0.00	15.40	1	5,006	0.02%
2018/01/05	0	0.00	10	16.18	16.10	-10	5,345	-0.19%
2018/01/04	10	16.80	0	0.00	16.80	10	5,258	0.19%
2018/01/02	1	15.50	3	15.45	15.45	-2	5,017	-0.04%