鈺創 (5351)-群益金鼎-館前券商分點個股進出

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
34.50
漲跌
▲0.70
漲幅
+2.07%
成交量
1,264張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:14:30(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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/11/22	2	34.40	2	34.20	34.50	0	1,836	0.00%
2024/11/20	6	33.67	6	34.05	33.65	0	1,831	0.00%
2024/11/18	3	34.95	0	0.00	34.35	3	1,816	0.17%
2024/11/04	0	37.30	0	0.00	36.80	0	2,068	0.00%
2024/11/01	1	36.85	1	37.15	37.75	0	2,151	0.00%
2024/10/30	1	37.40	1	37.35	37.40	0	2,207	0.00%
2024/10/29	1	38.74	1	37.65	37.65	0	2,226	0.00%
2024/10/28	4	39.55	1	39.80	39.40	3	2,208	0.14%
2024/10/25	1	39.90	1	39.75	39.75	0	2,209	0.00%
2024/10/24	0	0.00	6	40.05	40.05	-6	2,208	-0.27%
2024/10/22	1	40.05	0	0.00	39.75	1	2,174	0.05%
2024/10/17	1	40.20	5	39.86	39.75	-4	2,206	-0.18%
2024/10/16	1	39.80	2	39.78	40.20	-1	2,196	-0.05%
2024/10/15	1.1	39.80	4	40.00	39.65	-2.9	2,197	-0.13%
2024/10/14	5	39.47	5	39.24	39.80	0	2,194	0.00%
2024/10/11	3	38.32	0	0.00	38.55	3	2,173	0.14%
2024/10/09	1	38.85	3	38.85	38.65	-2	2,167	-0.09%
2024/10/08	3	39.67	1	39.95	39.40	2	2,190	0.09%
2024/10/07	64	39.89	59	39.78	40.05	5	2,228	0.22%
2024/10/04	7	39.60	5.1	39.88	39.95	1.9	2,188	0.09%
2024/10/01	5.1	38.31	0	0.00	38.80	5.1	2,036	0.25%
2024/09/30	0.1	37.41	0	0.00	37.35	0.1	2,000	0.01%
2024/09/27	15	37.98	15	38.56	37.95	0	2,026	0.00%
2024/09/25	1.2	37.80	0	0.00	37.75	1.2	2,033	0.06%
2024/09/20	0.2	36.35	1	36.85	36.35	-0.8	2,181	-0.04%
2024/09/16	0	0.00	0.2	36.50	37.05	-0.2	2,425	-0.01%
2024/09/12	0	0.00	1	36.30	36.25	-1	2,632	-0.04%
2024/09/11	1	35.70	0	0.00	35.30	1	2,739	0.04%
2024/09/10	1	35.80	0	0.00	35.60	1	2,783	0.04%
2024/09/09	3	35.72	0	0.00	36.10	3	2,821	0.11%
2024/09/06	0.2	36.20	0	0.00	35.95	0.2	2,891	0.01%
2024/09/05	0.8	36.50	0	0.00	35.95	0.8	2,956	0.03%
2024/09/04	2	36.28	0	0.00	36.10	2	3,007	0.07%
2024/09/03	1.2	38.59	0	0.00	38.10	1.2	3,001	0.04%
2024/09/02	0.3	39.10	0	0.00	39.00	0.3	3,027	0.01%
2024/08/29	1	38.85	0	0.00	38.90	1	3,086	0.03%
2024/08/27	16	39.57	15	39.92	39.55	1	3,156	0.03%
2024/08/26	2	40.58	0	0.00	40.20	2	3,188	0.06%
2024/08/14	2.3	39.00	0	0.00	39.15	2.3	4,030	0.06%
2024/08/07	1	36.00	0	0.00	38.05	1	4,442	0.02%
2024/08/06	0	0.00	6	36.58	35.60	-6	4,447	-0.13%
2024/08/05	2	36.15	4	35.55	35.60	-2	4,543	-0.04%
2024/08/02	1.5	39.87	4	39.70	39.50	-2.5	4,466	-0.06%
2024/08/01	1	41.70	0	0.00	41.95	1	4,437	0.02%
2024/07/31	2	41.60	0	0.00	41.25	2	4,426	0.05%
2024/07/26	2.2	42.40	4	42.40	42.30	-1.8	4,407	-0.04%
2024/07/22	5	43.50	7	43.80	43.70	-2	4,433	-0.05%
2024/07/19	0	45.10	0	0.00	44.65	0	4,427	0.00%
2024/07/18	0.1	46.06	0	0.00	45.60	0.1	4,477	0.00%
2024/07/16	4	47.14	0	0.00	47.00	4	4,572	0.09%
2024/07/12	2	48.10	0	0.00	47.80	2	4,639	0.04%
2024/07/11	2	48.60	0	0.00	48.20	2	4,654	0.04%
2024/07/10	4	48.99	3	48.75	48.35	1	4,737	0.02%
2024/07/09	8	49.94	4	50.55	49.10	4	4,809	0.08%
2024/07/03	1	49.40	1	49.50	49.35	0	5,348	0.00%
2024/07/02	1.2	48.48	0	0.00	48.40	1.2	5,351	0.02%
2024/07/01	2	49.25	0	0.00	49.20	2	5,368	0.04%
2024/06/27	3	49.53	10	49.30	49.25	-7	5,561	-0.13%
2024/06/26	2.1	51.72	7.2	50.50	50.40	-5.2	5,549	-0.09%
2024/06/25	3	51.73	3	52.37	51.80	0	5,502	0.00%
2024/06/24	0	0.00	151	53.25	53.40	-151	5,494	-2.75%	大賣/鉅額交易
2024/06/21	1	52.50	1	52.00	52.20	0	5,499	0.00%
2024/06/20	1	52.70	1	52.40	52.50	0	5,522	0.00%
2024/06/19	10	52.48	12	50.65	50.70	-2	5,483	-0.04%
2024/06/18	1	53.30	1	53.00	52.80	0	5,472	0.00%
2024/06/14	8	52.68	0	0.00	51.80	8	5,406	0.15%
2024/06/13	1	51.80	3	52.47	52.40	-2	5,377	-0.04%
2024/06/12	6	52.00	12	51.86	51.50	-6	5,338	-0.11%
2024/06/11	5	50.98	7	50.80	51.40	-2	5,317	-0.04%
2024/06/07	1	49.40	1	50.00	50.00	0	5,320	0.00%
2024/06/06	0	49.40	2	48.90	48.95	-2	5,340	-0.04%
2024/06/05	1	50.10	0	0.00	50.00	1	5,351	0.02%
2024/06/04	1	51.50	1	52.00	50.80	0	5,383	0.00%
2024/06/03	2	51.90	0	0.00	51.40	2	5,424	0.04%
2024/05/31	3	52.53	2	51.00	51.10	1	5,466	0.02%
2024/05/30	0	0.00	1.1	51.88	51.60	-1.1	5,525	-0.02%
2024/05/29	1	53.10	0	0.00	52.20	1	5,610	0.02%
2024/05/28	0	53.00	2	53.30	53.30	-2	5,658	-0.04%
2024/05/27	0	0.00	2	52.70	52.90	-2	5,725	-0.03%
2024/05/24	1	51.10	1	51.00	50.60	0	5,905	0.00%
2024/05/23	0	0.00	1	51.10	50.80	-1	6,042	-0.02%
2024/05/22	179	52.08	13.1	52.31	51.70	165.9	6,080	2.73%	大買/鉅額交易
2024/05/21	0	0.00	1	50.70	50.90	-1	5,927	-0.02%
2024/05/20	8	50.17	7	50.56	49.45	1	5,953	0.02%
2024/05/17	5	50.08	3	49.93	49.85	2	6,073	0.03%
2024/05/16	5.1	51.23	3.1	50.54	50.90	2	5,997	0.03%
2024/05/14	2	47.90	5	47.72	47.75	-3	5,735	-0.05%
2024/05/13	0	0.00	7	45.26	45.60	-7	5,841	-0.12%
2024/05/10	0	0.00	3	44.15	45.35	-3	5,894	-0.05%
2024/05/09	8	45.39	2	46.30	44.50	6	5,900	0.10%
2024/05/07	0	0.00	60	48.15	48.00	-60	5,832	-1.03%
2024/04/29	1	47.95	3	48.07	48.55	-2	6,094	-0.03%
2024/04/26	0	0.00	1	47.70	47.45	-1	6,198	-0.02%
2024/04/25	1	48.05	0	0.00	47.55	1	6,268	0.02%
2024/04/24	62	48.80	2	49.05	48.20	60	6,378	0.94%
2024/04/23	3	46.50	3	47.20	47.00	0	6,497	0.00%
2024/04/22	0	0.00	1	46.95	44.05	-1	6,937	-0.01%
2024/04/19	5	46.26	3	46.10	45.50	2	7,481	0.03%
2024/04/18	1	48.30	0	0.00	48.20	1	7,501	0.01%
2024/04/17	9	48.14	0	0.00	48.50	9	7,725	0.12%
2024/04/16	3	47.88	1	48.90	47.60	2	7,773	0.03%
2024/04/15	5	50.40	7	50.94	50.20	-2	7,719	-0.03%
2024/04/12	4	55.00	8	54.08	53.00	-4	7,663	-0.05%
2024/04/10	10	53.90	6	53.48	52.50	4	7,296	0.05%
2024/04/08	5	52.10	0	0.00	51.80	5	7,232	0.07%
2024/04/03	5	53.50	5	52.10	52.10	0	7,337	0.00%
2024/04/02	1	53.20	0	0.00	52.80	1	7,671	0.01%
2024/04/01	0	52.80	2.1	52.14	52.90	-2.1	7,783	-0.03%
2024/03/29	0	0.00	1	52.20	50.80	-1	7,734	-0.01%
2024/03/28	1	51.10	0	0.00	50.90	1	7,748	0.01%
2024/03/26	12	52.53	4	52.10	52.00	8	7,791	0.10%
2024/03/25	0	0.00	2	51.20	51.70	-2	7,732	-0.03%
2024/03/22	0	0.00	1	50.70	50.40	-1	7,963	-0.01%
2024/03/21	5	50.44	2	50.35	50.50	3	8,142	0.04%
2024/03/20	0	48.85	4.1	49.77	50.20	-4.1	8,284	-0.05%
2024/03/19	1	48.80	0	0.00	48.60	1	8,636	0.01%
2024/03/18	0	48.80	1	48.45	48.60	-1	8,724	-0.01%
2024/03/13	0	0.00	4	49.70	49.05	-4	10,178	-0.04%
2024/03/11	0	0.00	4	50.65	51.00	-4	10,345	-0.04%
2024/03/08	25	48.98	24	49.57	49.00	1	10,442	0.01%
2024/03/07	32	49.56	33	50.59	49.50	-1	10,625	-0.01%
2024/03/06	1	50.60	0	0.00	50.60	1	10,930	0.01%
2024/03/05	3	51.97	0	0.00	51.40	3	11,163	0.03%
2024/03/04	0	0.00	0	53.00	52.70	0	11,588	0.00%
2024/03/01	0	0.00	3	54.53	52.80	-3	12,189	-0.02%
2024/02/29	39	53.83	39	53.53	53.80	0	12,476	0.00%
2024/02/27	65	54.02	61	53.79	54.00	4	13,345	0.03%
2024/02/26	5	53.40	4	52.78	53.50	1	14,202	0.01%
2024/02/23	32	51.40	37	52.31	51.30	-5	14,639	-0.03%
2024/02/22	33	52.19	32	52.50	52.10	1	15,525	0.01%
2024/02/21	4	52.75	6.1	52.40	52.30	-2.1	15,791	-0.01%
2024/02/20	5	53.80	1	52.80	52.60	4	15,766	0.03%
2024/02/19	0	50.70	3	51.10	51.30	-3	15,552	-0.02%
2024/02/16	0	50.00	1	50.90	50.80	-1	15,717	-0.01%
2024/02/15	21	48.92	21	48.31	48.55	0	15,673	0.00%
2024/02/05	31	48.01	33.5	48.19	48.00	-2.5	15,706	-0.02%
2024/02/02	0.1	51.60	2	50.95	50.30	-2	15,581	-0.01%
2024/02/01	27	50.82	25.1	51.10	50.80	1.9	15,532	0.01%
2024/01/31	25	51.21	24	51.10	51.20	1	15,580	0.01%
2024/01/30	25	51.35	25	51.60	51.30	0	15,725	0.00%
2024/01/25	0.5	51.90	0	0.00	51.50	0.5	15,778	0.00%
2024/01/24	1	52.90	0	0.00	52.60	1	15,725	0.01%
2024/01/23	86	54.19	77	53.82	53.70	9	15,682	0.06%
2024/01/22	1	53.70	7	53.64	54.20	-6	15,614	-0.04%
2024/01/19	40	52.27	39	52.81	52.20	1	15,520	0.01%
2024/01/18	3	53.03	15	52.60	52.40	-12	15,507	-0.08%
2024/01/17	6	53.52	2	53.10	53.50	4	15,608	0.03%
2024/01/16	16	55.03	41	54.40	54.30	-25	15,416	-0.16%
2024/01/15	28	56.02	39	56.13	57.20	-11	14,896	-0.07%
2024/01/12	10	53.42	7	53.07	52.90	3	14,331	0.02%
2024/01/11	13	53.32	11	53.32	53.20	2	14,254	0.01%
2024/01/10	1	52.20	2	52.00	52.00	-1	14,077	-0.01%
2024/01/09	0	0.00	1	50.80	51.20	-1	14,025	-0.01%
2024/01/08	3	52.10	2	52.30	51.60	1	13,983	0.01%
2024/01/05	2	51.60	0	0.00	51.70	2	13,948	0.01%
2024/01/03	1	52.40	1	51.20	51.20	0	14,039	0.00%
2024/01/02	0	0.00	0.2	52.90	52.50	-0.2	14,051	0.00%
2023/12/29	5	54.06	3	54.00	54.00	2	13,970	0.01%
2023/12/28	35	54.27	2.9	54.10	53.80	32.1	13,852	0.23%
2023/12/27	2	53.20	3	53.00	53.20	-1	13,525	-0.01%
2023/12/26	4	52.35	3	51.87	51.60	1	13,390	0.01%
2023/12/25	1.1	50.89	0	0.00	50.80	1.1	13,279	0.01%
2023/12/22	1.1	51.88	1	51.50	51.10	0.1	13,230	0.00%
2023/12/21	2	50.85	0	0.00	50.70	2	13,182	0.02%
2023/12/20	1	51.10	1	51.40	51.00	0	13,115	0.00%
2023/12/19	23.1	51.97	122	50.61	51.00	-98.9	13,050	-0.76%	大賣/
2023/12/18	6	53.23	1	53.10	53.50	5	12,753	0.04%
2023/12/15	10	52.76	15	52.72	52.50	-5	12,512	-0.04%
2023/12/14	14	54.14	8	54.50	53.20	6	12,311	0.05%
2023/12/13	42	53.40	7	53.76	53.60	35	11,917	0.29%
2023/12/12	27	54.23	29	53.58	53.30	-2	11,899	-0.02%
2023/12/11	41	54.96	34	54.77	53.90	7	11,702	0.06%
2023/12/08	25	53.04	19.1	53.89	53.80	6	11,084	0.05%
2023/12/07	10.1	50.34	10	50.73	49.80	0.1	10,438	0.00%
2023/12/06	9	51.11	12	51.12	51.00	-3	10,354	-0.03%
2023/12/05	3.1	51.18	5	50.36	50.00	-1.9	10,287	-0.02%
2023/12/04	2	52.25	7	51.53	51.10	-5	10,257	-0.05%
2023/12/01	72	53.38	17	53.95	52.80	55	10,127	0.54%
2023/11/30	33.1	53.51	33	53.52	53.10	0.1	9,951	0.00%
2023/11/29	17	52.54	14	53.49	53.80	3	9,716	0.03%
2023/11/28	70.1	52.47	65.1	51.98	52.60	5	9,245	0.05%
2023/11/27	18	51.49	13	51.88	50.40	5	8,622	0.06%
2023/11/24	96.1	54.35	77	54.55	53.50	19.1	8,249	0.23%
2023/11/22	38	49.57	45	49.66	50.20	-7	5,951	-0.12%
2023/11/21	77	49.15	82.2	49.16	48.20	-5.2	5,352	-0.10%
2023/11/20	3	47.68	8.1	46.85	47.95	-5.1	4,382	-0.12%
2023/11/17	4	43.55	0	0.00	43.60	4	4,030	0.10%
2023/11/16	1.1	43.56	0	0.00	43.50	1.1	3,995	0.03%
2023/11/15	2	45.10	10	44.46	43.95	-8	3,944	-0.20%
2023/11/14	2	44.00	3	43.87	43.95	-1	3,733	-0.03%
2023/11/13	1	43.50	3	43.67	44.00	-2	3,665	-0.05%
2023/11/10	2	43.18	0	0.00	42.45	2	3,600	0.06%
2023/11/09	0.1	42.75	0	0.00	42.60	0.1	3,570	0.00%
2023/11/08	3	43.12	0	0.00	42.90	3	3,588	0.08%
2023/11/07	1	43.80	11	44.22	43.95	-10	3,510	-0.28%
2023/11/06	12	43.69	0	0.00	43.60	12	3,345	0.36%
2023/11/03	1.1	41.80	0	0.00	41.70	1.1	3,265	0.03%
2023/11/02	3	42.12	0	0.00	42.15	3	3,269	0.09%
2023/10/31	0.1	40.85	0	0.00	40.80	0.1	3,246	0.00%
2023/10/30	0	0.00	2	42.65	42.30	-2	3,253	-0.06%
2023/10/27	2	41.70	0	0.00	41.25	2	3,223	0.06%
2023/10/26	1	42.70	3	42.60	41.80	-2	3,250	-0.06%
2023/10/25	4	43.86	6.1	43.39	43.85	-2.1	3,251	-0.06%
2023/10/24	1	41.00	0	41.00	41.10	1	3,342	0.03%
2023/10/20	6	40.47	6	40.65	41.25	0	3,501	0.00%
2023/10/19	1	42.55	1	41.90	41.90	0	3,520	0.00%
2023/10/18	2	42.88	3	42.78	42.20	-1	3,518	-0.03%
2023/10/17	1	43.35	0	0.00	42.30	1	3,517	0.03%
2023/10/16	0.1	42.10	0	0.00	42.10	0.1	3,665	0.00%
2023/10/13	3	43.23	3	43.73	43.15	0	3,695	0.00%
2023/10/12	2	43.15	2	43.72	43.75	0	3,758	0.00%
2023/10/11	2	43.26	10	43.15	42.05	-8	3,735	-0.21%
2023/10/06	10	43.45	0	0.00	43.45	10	3,671	0.27%
2023/10/04	0	0.00	0.1	41.85	41.55	-0.1	3,606	0.00%
2023/10/03	5	42.05	5	43.25	42.05	0	3,598	0.00%
2023/10/02	0	0.00	2	41.40	41.60	-2	3,557	-0.06%
2023/09/28	2	40.95	3	40.50	40.05	-1	3,522	-0.03%
2023/09/27	0.1	39.70	0	0.00	39.80	0.1	3,515	0.00%
2023/09/26	4.1	40.50	0	0.00	40.00	4.1	3,531	0.12%
2023/09/25	0	0.00	0	41.95	41.85	0	3,493	0.00%
2023/09/21	0	41.90	10	42.19	41.90	-10	3,526	-0.28%
2023/09/19	0.1	42.70	0	0.00	42.65	0.1	3,549	0.00%
2023/09/18	0.1	43.30	0	0.00	43.15	0.1	3,554	0.00%
2023/09/08	10	43.05	0	0.00	42.35	10	3,684	0.27%
2023/09/07	4	43.73	0	0.00	44.10	4	3,710	0.11%
2023/09/06	3	43.63	0	43.60	43.50	3	3,614	0.08%
2023/09/05	13	44.37	3	43.80	43.40	10	3,523	0.28%
2023/09/04	2	42.25	3	42.32	42.40	-1	3,340	-0.03%
2023/08/31	13	42.64	15	42.77	41.35	-2	3,266	-0.06%
2023/08/30	3	40.68	1	40.35	40.70	2	3,207	0.06%
2023/08/25	1	39.45	1	39.45	39.00	0	3,489	0.00%
2023/08/22	2	39.85	0	0.00	38.90	2	3,634	0.06%
2023/08/15	0	0.00	1	39.00	39.10	-1	3,762	-0.03%
2023/08/14	2.1	38.30	2	38.20	38.20	0.1	3,789	0.00%
2023/08/10	0	0.00	1	40.20	40.25	-1	3,960	-0.03%
2023/08/09	2.1	41.00	2	40.90	40.90	0.1	3,957	0.00%
2023/08/08	0.1	41.65	0	0.00	41.60	0.1	3,959	0.00%
2023/08/07	1	41.10	0	0.00	41.95	1	3,956	0.03%
2023/08/02	0	0.00	8	42.65	41.15	-8	3,987	-0.20%
2023/08/01	3	42.52	0	0.00	42.25	3	3,964	0.08%
2023/07/31	4	42.45	0	0.00	42.65	4	3,998	0.10%
2023/07/28	0.1	44.10	1	44.00	44.00	-0.9	3,989	-0.02%
2023/07/27	24	44.45	22	45.28	45.00	2	3,924	0.05%
2023/07/26	1	43.80	0	0.00	43.70	1	3,610	0.03%
2023/07/24	4	43.30	1	42.60	43.25	3	3,515	0.09%
2023/07/21	0	0.00	2	43.00	42.70	-2	3,497	-0.06%
2023/07/19	0	0.00	4	43.46	43.20	-4	3,479	-0.11%
2023/07/18	1	41.25	0	0.00	41.50	1	3,366	0.03%
2023/07/17	1.1	42.44	0	0.00	42.10	1.1	3,377	0.03%
2023/07/14	2	41.00	10	41.35	42.05	-8	3,321	-0.24%
2023/07/13	8	40.28	6	40.77	40.60	2	3,311	0.06%
2023/07/12	0.1	40.10	0	0.00	40.10	0.1	3,328	0.00%
2023/07/11	2	40.90	0	0.00	40.60	2	3,377	0.06%
2023/07/07	2	41.00	7.3	41.14	40.90	-5.3	3,764	-0.14%
2023/07/06	0	42.05	0	0.00	41.80	0	3,989	0.00%
2023/07/04	2.1	41.92	6	42.02	41.90	-3.9	4,106	-0.09%
2023/07/03	0	0.00	1	42.45	42.25	-1	4,136	-0.02%
2023/06/30	1	42.25	0	0.00	42.35	1	4,395	0.02%
2023/06/28	0	0.00	2	42.25	41.70	-2	4,534	-0.04%
2023/06/27	3.1	41.76	5	41.84	41.65	-1.9	4,594	-0.04%
2023/06/26	2.1	42.89	2	42.65	42.65	0.1	4,655	0.00%
2023/06/21	5.1	43.77	1	43.75	43.70	4.1	4,823	0.09%
2023/06/20	1	44.75	0	0.00	44.55	1	5,025	0.02%
2023/06/19	4.1	44.69	1	44.45	44.45	3.1	5,051	0.06%
2023/06/16	0	45.30	6	45.88	45.60	-6	5,065	-0.12%
2023/06/15	1	45.30	1	45.30	45.50	0	5,010	0.00%
2023/06/14	4	45.71	1	45.90	45.45	3	4,990	0.06%
2023/06/13	4	44.95	6	45.06	44.95	-2	4,966	-0.04%
2023/06/12	0.1	43.50	0	0.00	43.40	0.1	4,893	0.00%
2023/06/08	0.1	43.30	0	0.00	43.20	0.1	4,968	0.00%
2023/06/07	1	44.15	0	0.00	44.20	1	5,035	0.02%
2023/06/06	2.1	44.48	0	0.00	43.40	2.1	5,144	0.04%
2023/06/05	2	44.50	0	0.00	44.55	2	5,204	0.04%
2023/06/02	3	44.08	3	44.10	43.75	0	5,230	0.00%
2023/06/01	3	44.53	0	0.00	44.15	3	5,248	0.06%
2023/05/31	14	45.04	10	45.09	45.30	4	5,333	0.07%
2023/05/30	0	0.00	2	44.17	43.90	-2	5,180	-0.04%
2023/05/29	1	44.35	0	0.00	44.30	1	5,156	0.02%
2023/05/26	1	42.35	0	42.50	42.30	1	5,175	0.02%
2023/05/25	0	0.00	1	43.05	42.95	-1	5,220	-0.02%
2023/05/24	2	42.90	4	42.90	42.90	-2	5,232	-0.04%
2023/05/23	3	43.35	4	43.15	43.15	-1	5,274	-0.02%
2023/05/22	0	42.65	0	0.00	42.70	0	5,305	0.00%
2023/05/18	0.1	42.40	0	0.00	42.35	0.1	5,411	0.00%
2023/05/17	30	42.85	31	42.72	42.70	-1	5,412	-0.02%
2023/05/16	1	41.95	2	41.01	41.95	-1	5,321	-0.02%
2023/05/15	2.1	40.48	0	0.00	40.05	2.1	5,302	0.04%
2023/05/12	0	39.95	2	41.00	40.95	-2	5,382	-0.04%
2023/05/11	0.1	39.95	0	0.00	39.80	0.1	5,460	0.00%
2023/05/09	2.1	40.96	2	41.50	40.30	0.1	5,652	0.00%
2023/05/08	2	41.00	3	41.27	40.75	-1	5,775	-0.02%
2023/05/04	2.1	41.01	0	0.00	41.00	2.1	6,814	0.03%
2023/05/03	0.1	42.30	0	0.00	42.05	0.1	6,917	0.00%
2023/04/28	0	43.11	0	0.00	43.05	0	7,117	0.00%
2023/04/26	0.1	41.20	5	41.06	41.40	-4.9	7,073	-0.07%
2023/04/25	0	43.83	0	0.00	41.55	0	7,110	0.00%
2023/04/24	0.1	43.76	0	0.00	43.55	0.1	7,090	0.00%
2023/04/21	4.1	44.31	6	44.57	44.25	-1.9	7,131	-0.03%
2023/04/20	0.1	45.75	0	0.00	45.55	0.1	7,194	0.00%
2023/04/19	0	0.00	0	46.35	46.25	0	7,245	0.00%
2023/04/18	3.1	47.00	0	0.00	46.25	3.1	7,313	0.04%
2023/04/17	5	46.75	1	46.80	46.55	4	7,442	0.05%
2023/04/14	1	47.70	0	0.00	46.75	1	7,485	0.01%
2023/04/13	4	48.39	12	48.18	47.15	-8	7,464	-0.11%
2023/04/12	43	48.61	31	48.37	49.45	12	7,295	0.16%
2023/04/11	7	48.41	10.7	48.32	48.40	-3.7	7,151	-0.05%
2023/04/10	0	0.00	25	46.58	46.45	-25	7,133	-0.35%
2023/04/07	15	47.80	0	0.00	47.25	15	7,124	0.21%
2023/04/06	15	47.50	15	46.90	47.05	0	7,073	0.00%
2023/03/31	14	47.37	7	47.71	47.40	7	7,123	0.10%
2023/03/30	4	47.08	18	46.71	46.60	-14	6,883	-0.20%
2023/03/29	5	45.16	0	0.00	45.30	5	6,775	0.07%
2023/03/27	3.1	47.23	0	0.00	46.40	3.1	6,758	0.05%
2023/03/24	26	47.74	25	47.52	47.55	1	6,749	0.01%
2023/03/23	10	47.20	0	0.00	47.25	10	6,585	0.15%
2023/03/22	2	44.90	0	0.00	44.60	2	6,383	0.03%
2023/03/21	0	0.00	5	43.96	44.50	-5	6,379	-0.08%
2023/03/20	5	43.05	0.2	43.52	43.75	4.8	6,379	0.08%
2023/03/17	15.1	42.70	17	42.21	42.40	-2	6,415	-0.03%
2023/03/16	2.1	42.03	1	42.65	42.20	1.1	6,449	0.02%
2023/03/15	0	0.00	2	44.40	43.55	-2	6,491	-0.03%
2023/03/14	2	43.85	40	43.80	43.75	-38	6,575	-0.58%
2023/03/13	0.1	44.45	0	0.00	44.80	0.1	6,666	0.00%
2023/03/10	2.1	45.82	0	0.00	45.50	2.1	6,818	0.03%
2023/03/09	4	48.43	7	48.44	47.50	-3	7,277	-0.04%
2023/03/08	5	48.39	1	48.40	48.35	4	7,514	0.05%
2023/03/07	1.2	48.48	0	0.00	48.35	1.2	7,530	0.02%
2023/03/06	5	48.34	5	48.13	48.10	0	7,537	0.00%
2023/03/03	4	48.03	1	47.85	48.05	3	7,607	0.04%
2023/03/02	2	47.45	4.1	47.30	47.15	-2.1	7,653	-0.03%
2023/03/01	0.1	46.95	0	0.00	46.95	0.1	7,783	0.00%
2023/02/23	16	47.89	0	0.00	48.00	16	8,294	0.19%
2023/02/22	2	46.92	20	46.60	47.00	-18	8,496	-0.21%
2023/02/21	0	47.95	1	48.15	47.75	-1	8,597	-0.01%
2023/02/16	20	46.75	0	46.30	47.70	20	8,979	0.22%
2023/02/15	0	0.00	65	45.76	45.85	-65	9,173	-0.71%
2023/02/14	23	46.52	22	46.97	46.40	1	9,329	0.01%
2023/02/13	3.1	46.00	1	46.30	45.65	2.1	9,510	0.02%
2023/02/10	0	0.00	108	46.80	46.25	-108	10,012	-1.08%	大賣/鉅額交易
2023/02/09	0	48.30	1	47.85	47.40	-1	10,143	-0.01%
2023/02/08	8	48.80	109	49.20	48.25	-101	10,137	-1.00%	大賣/鉅額交易
2023/02/07	7	47.99	9	47.98	48.05	-2	10,081	-0.02%
2023/02/06	3	47.70	1	47.65	48.00	2	10,100	0.02%
2023/02/03	312.1	48.38	37.1	48.96	48.00	274.9	10,088	2.72%	大買/鉅額交易
2023/02/02	37	46.96	36	46.80	46.95	1	9,773	0.01%
2023/02/01	26	45.02	35	44.74	44.85	-9	9,861	-0.09%
2023/01/31	18	43.89	0	0.00	45.10	18	10,004	0.18%
2023/01/17	1	41.60	0	0.00	41.55	1	9,854	0.01%
2023/01/16	0	0.00	11	42.25	41.60	-11	9,901	-0.11%
2023/01/13	10	42.80	10	43.45	42.15	0	9,912	0.00%
2023/01/12	11	43.29	26	43.28	42.65	-15	9,879	-0.15%
2023/01/11	2	43.55	1	43.20	43.40	1	9,875	0.01%
2023/01/09	17	43.64	16	43.37	43.10	1	9,794	0.01%
2023/01/06	1	42.85	1	42.95	42.75	0	9,753	0.00%
2023/01/05	13	42.42	5	42.19	42.80	8	9,746	0.08%
2023/01/04	0	0.00	1	41.55	41.95	-1	9,646	-0.01%
2023/01/03	29	40.18	14	40.54	40.85	15	9,627	0.16%
2022/12/28	1	42.15	11	42.44	41.05	-10	9,763	-0.10%
2022/12/23	15	40.32	14	40.44	40.70	1	9,735	0.01%
2022/12/22	0	39.40	0	0.00	39.20	0	9,714	0.00%
2022/12/21	0.1	39.60	0	0.00	38.80	0.1	9,754	0.00%
2022/12/19	0	0.00	1	40.35	40.55	-1	9,824	-0.01%
2022/12/16	2.1	40.05	2	40.05	40.10	0.1	9,835	0.00%
2022/12/14	2	41.90	0	0.00	41.95	2	9,811	0.02%
2022/12/13	0.1	41.30	0	0.00	41.20	0.1	9,820	0.00%
2022/12/12	8	41.84	36	41.56	41.70	-28	9,859	-0.28%
2022/12/09	1	43.20	0	0.00	42.70	1	9,860	0.01%
2022/12/07	11	43.24	9	43.86	42.80	2	9,854	0.02%
2022/12/06	6	44.93	36	45.45	44.75	-30	9,804	-0.31%
2022/12/05	4	46.63	10	46.10	46.50	-6	9,717	-0.06%
2022/12/02	18	46.31	10	46.18	46.25	8	9,591	0.08%
2022/12/01	30	46.17	15.1	46.18	45.20	14.9	9,427	0.16%
2022/11/30	8	45.68	11	45.44	45.30	-3	8,980	-0.03%
2022/11/29	10	43.41	2	43.50	43.55	8	8,727	0.09%
2022/11/28	10	43.10	2	43.20	42.70	8	8,702	0.09%
2022/11/25	11	43.42	11	43.05	42.90	0	8,669	0.00%
2022/11/24	14	42.42	4	43.00	43.90	10	8,568	0.12%
2022/11/23	63.1	41.99	48	42.00	42.25	15	8,440	0.18%
2022/11/22	16	42.36	21	42.86	41.65	-5	8,306	-0.06%
2022/11/21	6	40.52	6	40.68	40.45	0	7,793	0.00%
2022/11/18	17	40.95	22	41.41	40.60	-5	7,794	-0.06%
2022/11/17	7	40.58	17	40.56	40.40	-10	7,570	-0.13%
2022/11/16	32	40.13	0	0.00	40.60	32	7,472	0.43%
2022/11/15	0	0.00	15	38.35	39.15	-15	7,217	-0.21%
2022/11/14	2	39.55	2	39.65	39.45	0	7,152	0.00%
2022/11/11	66	39.80	80	39.36	38.95	-14	7,086	-0.20%
2022/11/10	24	38.54	40	38.35	38.90	-16	6,848	-0.23%
2022/11/09	55	38.15	35	38.43	38.80	20	6,755	0.30%
2022/11/08	80	39.06	52	38.54	37.55	28	6,709	0.42%
2022/11/07	8	36.79	9	35.50	38.25	-1	6,292	-0.02%
2022/11/04	2	34.85	2.8	34.54	34.80	-0.8	6,173	-0.01%
2022/11/02	1	35.30	4	35.10	34.75	-3	6,078	-0.05%
2022/11/01	17	34.93	19	34.54	34.50	-2	6,018	-0.03%
2022/10/31	50	34.92	46	34.95	34.80	4	5,902	0.07%
2022/10/28	38	34.00	40.3	33.55	33.95	-2.3	5,566	-0.04%
2022/10/27	27	32.28	27	32.50	32.40	0	5,176	0.00%
2022/10/26	0	0.00	11	30.45	30.40	-11	4,961	-0.22%
2022/10/25	0	0.00	0.1	31.20	31.25	-0.1	4,968	0.00%
2022/10/24	2	32.20	2	32.00	31.85	0	4,995	0.00%
2022/10/20	0	31.20	0	31.60	31.70	0	5,051	0.00%
2022/10/19	0	32.25	0.1	32.85	32.10	-0.1	5,119	0.00%
2022/10/18	0	32.75	0	0.00	32.70	0	5,154	0.00%
2022/10/14	4	31.35	4	31.23	31.70	0	5,412	0.00%
2022/10/13	1	30.00	12	29.38	29.25	-11	5,512	-0.20%
2022/10/12	1	32.40	1	32.10	31.75	0	5,457	0.00%
2022/10/11	1	31.60	0	0.00	31.60	1	5,475	0.02%
2022/10/07	1	35.40	0	0.00	34.50	1	5,526	0.02%
2022/10/06	1	34.80	0	0.00	35.20	1	5,629	0.02%
2022/10/05	2	34.93	1	36.45	34.95	1	5,636	0.02%
2022/10/04	18	35.72	7	35.65	35.65	11	5,617	0.20%
2022/10/03	8	35.49	1	35.60	35.60	7	5,559	0.13%
2022/09/30	0	0.00	1	33.45	34.10	-1	5,627	-0.02%
2022/09/29	1	33.80	0	0.00	33.10	1	5,738	0.02%
2022/09/28	0	0.00	1	34.10	32.60	-1	5,819	-0.02%
2022/09/27	0	35.55	0	0.00	35.70	0	5,958	0.00%
2022/09/26	0.1	35.45	2	35.00	34.50	-1.9	6,078	-0.03%
2022/09/23	0.1	38.00	0	0.00	37.80	0.1	6,239	0.00%
2022/09/22	0	0.00	2	37.95	39.40	-2	6,308	-0.03%
2022/09/21	0.1	38.40	0	0.00	38.50	0.1	6,365	0.00%
2022/09/20	7	39.41	5	39.65	39.45	2	6,477	0.03%
2022/09/19	0.1	38.80	0	0.00	38.80	0.1	6,824	0.00%
2022/09/16	2	41.20	1	40.10	39.65	1	7,069	0.01%
2022/09/15	3	41.98	2	42.05	41.50	1	7,099	0.01%
2022/09/13	1	46.80	1	46.60	46.15	0	7,262	0.00%
2022/09/12	4	47.58	0	0.00	47.30	4	7,346	0.05%
2022/09/06	1	49.35	6	49.74	47.35	-5	7,572	-0.07%
2022/09/05	0	0.00	32	51.29	50.00	-32	7,599	-0.42%
2022/09/02	7	53.39	7	53.67	53.10	0	7,636	0.00%
2022/09/01	1	51.80	0	0.00	52.10	1	7,613	0.01%
2022/08/31	37	52.66	5	52.70	52.70	32	7,630	0.42%
2022/08/30	1	52.10	2	51.70	51.90	-1	7,728	-0.01%
2022/08/26	0	0.00	1	52.20	52.20	-1	7,805	-0.01%
2022/08/25	1	52.50	0	0.00	52.00	1	8,220	0.01%
2022/08/24	1	51.30	1	52.40	51.20	0	8,305	0.00%
2022/08/23	0	0.00	1	50.90	52.30	-1	8,552	-0.01%
2022/08/22	2	51.80	4	51.65	51.60	-2	8,669	-0.02%
2022/08/19	13.1	52.44	26	51.80	51.50	-12.9	8,818	-0.15%
2022/08/18	16.1	51.80	2	51.00	51.70	14.1	8,915	0.16%
2022/08/17	0	0.00	1	51.10	51.30	-1	9,106	-0.01%
2022/08/16	22	52.02	18	51.76	51.50	4	9,326	0.04%
2022/08/15	12	51.97	13	51.55	52.10	-1	9,447	-0.01%
2022/08/12	4	49.26	3	49.07	49.40	1	9,588	0.01%
2022/08/11	1	49.05	1	48.45	47.15	0	9,883	0.00%
2022/08/08	0	48.22	0	0.00	48.45	0	11,091	0.00%
2022/08/05	3	48.67	2	48.35	48.30	1	11,205	0.01%
2022/08/04	0.3	47.65	0	0.00	47.65	0.3	11,322	0.00%
2022/08/02	0.5	49.50	0	0.00	49.85	0.5	11,556	0.00%
2022/08/01	0	0.00	2	51.65	51.80	-2	11,645	-0.02%
2022/07/29	6	51.68	0	0.00	51.30	6	11,832	0.05%
2022/07/28	2	52.70	6	51.23	50.50	-4	12,076	-0.03%
2022/07/27	19	51.29	51	50.57	51.80	-32	12,067	-0.27%
2022/07/26	3	51.33	6	51.73	50.60	-3	12,082	-0.02%
2022/07/25	2	53.20	2	53.20	53.10	0	12,159	0.00%
2022/07/22	16	55.83	25	54.29	53.50	-9	12,203	-0.07%
2022/07/21	43	54.03	24	54.63	54.60	19	12,211	0.16%
2022/07/20	4	53.23	4	53.38	52.80	0	12,141	0.00%
2022/07/19	1	51.00	0	0.00	51.20	1	12,121	0.01%
2022/07/18	11	51.74	4	51.68	51.60	7	12,265	0.06%
2022/07/15	16	50.27	2	50.70	50.90	14	12,369	0.11%
2022/07/14	7	49.91	8	50.52	49.85	-1	12,392	-0.01%
2022/07/13	0	0.00	2	49.00	47.30	-2	12,370	-0.02%
2022/07/08	2	50.80	3.1	51.06	50.20	-1.1	12,660	-0.01%
2022/07/07	14	49.63	16.1	48.91	49.85	-2.1	12,593	-0.02%
2022/07/06	7	49.29	7	49.29	47.05	0	12,540	0.00%
2022/07/05	7	49.54	7	49.64	49.85	0	12,587	0.00%
2022/07/04	0	0.00	2.2	49.02	48.70	-2.2	12,456	-0.02%
2022/07/01	3	54.50	5	52.72	49.50	-2	12,473	-0.02%
2022/06/30	6	55.60	6	56.10	55.00	0	12,261	0.00%
2022/06/28	3	59.90	4	60.63	59.30	-1	12,197	-0.01%
2022/06/27	39	62.52	39	62.67	61.60	0	12,393	0.00%
2022/06/24	80	59.54	81	59.82	59.30	-1	12,246	-0.01%
2022/06/22	42	56.62	31	56.55	56.30	11	12,226	0.09%
2022/06/21	3	58.90	4	59.28	59.70	-1	12,337	-0.01%
2022/06/20	3	59.97	2	59.15	57.80	1	12,706	0.01%
2022/06/17	3	61.57	4	61.88	62.90	-1	12,700	-0.01%
2022/06/16	4	63.88	0	0.00	62.00	4	12,794	0.03%
2022/06/15	2	64.10	2	64.30	63.90	0	12,834	0.00%
2022/06/14	1	63.70	0	0.00	64.60	1	13,111	0.01%
2022/06/13	0	0.00	2	65.70	63.80	-2	13,131	-0.02%
2022/06/10	2	67.40	7	67.37	67.40	-5	13,181	-0.04%
2022/06/09	6	68.42	6	68.52	68.40	0	13,263	0.00%
2022/06/08	10	69.68	4	69.65	69.10	6	13,355	0.04%
2022/06/07	1	68.30	2	68.35	68.40	-1	13,423	-0.01%
2022/06/06	4	69.15	1	68.90	68.90	3	13,620	0.02%
2022/06/02	23	72.15	38	71.61	70.40	-15	13,962	-0.11%
2022/06/01	12	70.07	14	69.88	69.30	-2	13,802	-0.01%
2022/05/31	10	69.76	9	69.68	68.90	1	14,118	0.01%
2022/05/30	19	69.05	19	69.21	68.60	0	14,668	0.00%
2022/05/27	19	68.51	9	68.32	68.30	10	14,961	0.07%
2022/05/26	27	67.24	22	67.00	66.60	5	14,941	0.03%
2022/05/25	23	67.71	21	67.79	67.80	2	15,077	0.01%
2022/05/24	28	65.94	44	66.67	65.80	-16	15,192	-0.11%
2022/05/23	16	68.56	24	68.93	68.00	-8	15,277	-0.05%
2022/05/20	39	68.69	24	68.68	68.10	15	15,435	0.10%
2022/05/19	43	67.90	64	67.51	70.00	-21	15,942	-0.13%
2022/05/18	94	68.95	84.1	69.08	67.20	10	16,525	0.06%
2022/05/17	17	66.25	23	65.57	68.30	-6	16,955	-0.04%
2022/05/16	7	63.33	5	63.24	62.10	2	16,809	0.01%
2022/05/13	5	61.64	8.1	61.61	61.90	-3.1	16,839	-0.02%
2022/05/12	8	60.24	5	60.42	59.00	3	16,891	0.02%
2022/05/11	6	60.53	5	60.38	59.90	1	17,012	0.01%
2022/05/10	5	62.38	1	60.20	62.00	4	17,418	0.02%
2022/05/09	12	65.68	20	64.66	62.70	-8	17,530	-0.05%
2022/05/06	13	66.00	10	66.15	66.80	3	17,569	0.02%
2022/05/05	21.1	67.19	23	67.36	67.90	-1.9	17,534	-0.01%
2022/05/04	4	63.68	4	63.35	63.00	0	17,352	0.00%
2022/05/03	3	62.73	3	62.93	63.70	0	17,458	0.00%
2022/04/29	15	63.13	9	63.93	61.80	6	17,637	0.03%
2022/04/28	16	61.57	11	62.13	60.60	5	17,631	0.03%
2022/04/27	0	60.90	1	59.40	60.70	-1	17,644	-0.01%
2022/04/26	8	64.01	12	64.12	62.00	-4	17,537	-0.02%
2022/04/25	1	63.90	1	64.50	64.10	0	17,601	0.00%
2022/04/22	27	67.91	26	68.07	67.20	1	17,733	0.01%
2022/04/21	11	67.60	7	68.19	70.00	4	17,835	0.02%
2022/04/20	5	65.88	1	66.00	66.10	4	17,915	0.02%
2022/04/19	2	66.55	7	66.14	64.40	-5	18,028	-0.03%
2022/04/18	1	65.20	1	64.80	66.00	0	18,329	0.00%
2022/04/15	16	66.96	13	66.19	65.50	3	18,381	0.02%
2022/04/14	2	71.75	1	71.20	70.30	1	18,490	0.01%
2022/04/13	7	72.26	11	71.98	72.00	-4	18,664	-0.02%
2022/04/12	6	70.90	6	71.18	71.10	0	18,955	0.00%
2022/04/11	3	72.07	2	71.05	70.60	1	19,130	0.01%
2022/04/08	1	75.88	5	75.12	74.90	-4	19,137	-0.02%
2022/04/07	10	77.28	6	75.88	74.60	4	19,217	0.02%
2022/04/06	5	79.74	1	79.80	79.50	4	19,293	0.02%
2022/04/01	3	80.03	20	79.61	81.00	-17	19,567	-0.09%
2022/03/31	7	81.93	3	82.13	80.50	4	19,790	0.02%
2022/03/30	8.3	84.67	12.1	84.64	83.00	-3.8	20,213	-0.02%
2022/03/29	9	83.69	6	83.67	83.50	3	20,437	0.01%
2022/03/28	8	81.03	8.1	80.09	81.60	-0.1	21,423	0.00%
2022/03/25	13	83.42	10	82.36	80.90	3	22,329	0.01%
2022/03/24	23	83.34	17	83.23	84.00	6	23,498	0.03%
2022/03/23	62	84.04	68	83.90	83.00	-6	24,950	-0.02%
2022/03/22	4	79.87	7	79.19	80.30	-3	26,654	-0.01%
2022/03/21	35	79.21	22	79.25	79.40	13	28,217	0.05%
2022/03/18	14	78.56	0	0.00	78.90	14	28,579	0.05%
2022/03/17	78	78.36	81	78.04	78.80	-3	28,921	-0.01%
2022/03/16	14	73.84	13.2	75.16	73.70	0.9	29,336	0.00%
2022/03/15	11	74.56	24.2	75.86	73.40	-13.2	31,129	-0.04%
2022/03/14	18	77.64	16	78.21	77.70	2	31,368	0.01%
2022/03/11	24	78.53	24	78.71	77.60	0	31,698	0.00%
2022/03/10	14	79.10	18	79.33	78.60	-4	31,936	-0.01%
2022/03/09	14	76.35	13	76.33	76.50	1	32,439	0.00%
2022/03/08	29	75.57	26	77.57	74.00	3	32,770	0.01%
2022/03/07	20.1	79.96	15	81.05	79.40	5.1	32,888	0.02%
2022/03/04	15.1	87.07	15	86.51	85.10	0.1	33,745	0.00%
2022/03/03	58.2	87.91	54	88.05	85.90	4.2	33,963	0.01%
2022/03/02	23.3	84.56	22	84.55	85.40	1.3	33,910	0.00%
2022/03/01	16	81.69	55	80.51	82.20	-39	34,540	-0.11%
2022/02/25	34	79.12	33	80.13	78.80	1	35,296	0.00%
2022/02/24	28	80.03	34	80.19	77.60	-6	35,937	-0.02%
2022/02/23	66.5	82.46	58	82.39	83.10	8.5	35,821	0.02%
2022/02/22	43	83.06	41	83.86	80.80	2	35,758	0.01%
2022/02/21	174.2	88.31	179	88.96	85.00	-4.8	35,579	-0.01%	大買/大賣/
2022/02/18	147.3	87.36	126.4	86.68	87.90	20.9	34,946	0.06%	大買/大賣/
2022/02/17	250	83.89	271	84.04	84.40	-21	34,383	-0.06%	大買/大賣/
2022/02/16	42	81.49	16	80.24	81.90	26	33,448	0.08%
2022/02/15	5	76.32	10	76.37	74.50	-5	33,416	-0.01%
2022/02/14	7.3	77.99	12	77.80	76.50	-4.8	33,624	-0.01%
2022/02/11	25	81.32	25	81.45	80.80	0	33,718	0.00%
2022/02/10	87	79.84	83	80.29	81.60	4	33,827	0.01%
2022/02/09	25.5	77.90	32	77.44	77.80	-6.5	33,619	-0.02%
2022/02/08	9	75.27	9	75.00	76.00	0	33,705	0.00%
2022/02/07	47	71.92	38	71.37	73.00	9	36,036	0.02%
2022/01/26	0.1	71.60	1	70.80	70.80	-0.9	38,056	0.00%
2022/01/25	26	72.69	27	72.11	70.70	-1	39,434	0.00%
2022/01/24	13	72.48	22	73.11	73.90	-9	39,393	-0.02%
2022/01/21	11	75.64	11	76.00	74.30	0	40,412	0.00%
2022/01/20	4	79.00	12	78.48	78.10	-8	41,216	-0.02%
2022/01/19	0	0.00	1	77.50	78.80	-1	42,442	0.00%
2022/01/18	4	80.05	6	79.85	78.50	-2	44,432	0.00%
2022/01/17	23	78.61	12	78.45	79.50	11	45,506	0.02%
2022/01/14	7	75.73	8	75.63	76.90	-1	46,498	0.00%
2022/01/13	20	76.94	17	77.35	76.70	3	48,107	0.01%
2022/01/12	17	78.22	20	78.19	78.30	-3	48,652	-0.01%
2022/01/11	20.1	77.17	32	78.42	77.50	-12	48,746	-0.02%
2022/01/10	41	81.83	41.1	81.52	81.30	-0.1	48,443	0.00%
2022/01/07	16.1	82.18	14	83.49	81.30	2.1	48,328	0.00%
2022/01/06	30	85.33	31	85.46	86.00	-1	48,177	0.00%
2022/01/05	30	85.88	26.1	84.90	84.40	3.9	48,157	0.01%
2022/01/04	28.2	92.09	23.1	89.96	88.10	5.1	48,013	0.01%
2022/01/03	11.1	91.03	11	90.75	91.90	0.1	48,235	0.00%
2021/12/30	6	90.60	4	91.23	90.40	2	48,191	0.00%
2021/12/29	29	91.19	26.2	90.72	91.50	2.9	48,315	0.01%
2021/12/28	30.2	92.26	35	91.52	90.60	-4.8	48,344	-0.01%
2021/12/27	25	92.87	27	93.00	92.10	-2	48,372	0.00%
2021/12/24	25.2	94.14	23	93.16	92.40	2.2	48,445	0.00%
2021/12/23	33	93.24	33.5	93.16	93.20	-0.5	48,136	0.00%
2021/12/22	86.5	97.04	81.2	96.28	93.20	5.3	47,821	0.01%
2021/12/21	100	94.79	109	94.87	94.50	-9	46,950	-0.02%	大賣/
2021/12/20	131	95.35	102.1	95.22	92.20	28.9	46,584	0.06%	大買/大賣/
2021/12/17	229.2	94.91	239.1	95.46	91.90	-10	45,674	-0.02%	大買/大賣/
2021/12/16	241.1	96.37	215.2	96.42	99.90	26	44,484	0.06%	大買/大賣/
2021/12/15	124.6	88.39	113	88.71	90.90	11.6	42,683	0.03%	大買/大賣/
2021/12/14	55	82.77	68.1	83.33	83.30	-13.1	41,401	-0.03%
2021/12/13	67.3	84.25	63	85.40	82.20	4.3	41,340	0.01%
2021/12/10	70	88.44	69	87.98	85.10	1	40,959	0.00%
2021/12/09	124	89.60	137	90.27	87.90	-13	40,319	-0.03%	大買/大賣/
2021/12/08	37	86.81	34	86.83	84.50	3	38,530	0.01%
2021/12/07	73	85.38	34	86.42	85.00	39	38,521	0.10%
2021/12/06	38	86.58	76	85.73	86.30	-38	38,274	-0.10%
2021/12/03	51	88.84	51	87.88	87.60	0	38,237	0.00%
2021/12/02	13.2	87.83	12	87.77	84.20	1.2	38,006	0.00%
2021/12/01	117	87.81	125	87.96	90.00	-8	37,940	-0.02%	大買/大賣/
2021/11/30	227.1	91.28	222	90.62	87.30	5.1	38,752	0.01%	大買/大賣/
2021/11/29	18	83.16	160.1	82.68	85.50	-142.1	39,393	-0.36%	大賣/鉅額交易
2021/11/26	102	83.44	102	84.05	83.60	0	39,293	0.00%	大買/大賣/
2021/11/25	207	91.23	279	90.58	86.60	-72	38,770	-0.19%	大買/大賣/
2021/11/24	135	89.71	151	89.80	87.50	-16	37,925	-0.04%	大買/大賣/
2021/11/23	78.1	92.98	56	93.95	90.90	22.1	37,256	0.06%
2021/11/22	0	0.00	1	97.00	101.00	-1	36,538	0.00%
2021/11/19	11	97.25	9	95.30	97.80	2	36,553	0.01%
2021/11/18	29	95.30	31	95.79	91.50	-2	36,690	-0.01%
2021/11/17	14	89.54	14	88.80	90.10	0	36,818	0.00%
2021/11/16	21	89.13	35	88.26	90.00	-14	36,964	-0.04%
2021/11/15	10	81.05	4	81.38	82.00	6	37,188	0.02%
2021/11/12	8	80.11	4	79.82	81.50	4	37,436	0.01%
2021/11/11	47	76.75	12	78.28	76.20	35	37,598	0.09%
2021/11/10	91	82.49	40.1	80.99	82.50	50.9	37,702	0.14%
2021/11/09	27	81.60	60	80.81	80.50	-33	37,964	-0.09%
2021/11/08	11	76.20	3	80.67	82.50	8	37,930	0.02%
2021/11/05	44.1	71.90	14	73.04	75.80	30.1	38,188	0.08%
2021/11/04	638	78.05	670	78.64	75.00	-32	38,440	-0.08%	大買/大賣/
2021/11/03	714.1	71.46	504	71.93	77.80	210.1	36,561	0.57%	大買/大賣/鉅額交易
2021/11/02	179	69.97	264.1	70.50	71.80	-85.1	34,760	-0.24%	大買/大賣/
2021/11/01	5	65.30	1	65.30	65.30	4	33,725	0.01%
2021/10/29	114	58.27	103	58.14	59.40	11	34,515	0.03%	大買/大賣/
2021/10/28	103	54.34	91	54.51	54.00	12	33,702	0.04%	大買/
2021/10/27	255	54.82	236	54.72	54.80	19	33,550	0.06%	大買/大賣/
2021/10/26	195	54.12	219	54.31	53.30	-24	33,331	-0.07%	大買/大賣/
2021/10/25	162	52.12	146	52.41	51.90	16	32,523	0.05%	大買/大賣/
2021/10/22	134	50.24	140	50.48	49.25	-6	32,386	-0.02%	大買/大賣/
2021/10/21	458.1	49.71	436.3	49.57	50.10	21.8	31,665	0.07%	大買/大賣/
2021/10/20	86.4	46.26	71	46.27	47.80	15.4	30,731	0.05%
2021/10/19	6	43.84	7	44.31	43.70	-1	31,667	0.00%
2021/10/18	2	42.10	2	42.30	42.35	0	32,925	0.00%
2021/10/15	12	41.78	2	41.98	41.70	10	33,757	0.03%
2021/10/14	3	41.37	9	40.28	40.90	-6	34,392	-0.02%
2021/10/13	5	42.61	11	41.99	41.25	-6	34,686	-0.02%
2021/10/12	122	43.79	131	44.01	44.35	-9	35,497	-0.03%	大買/大賣/
2021/10/08	23	44.15	36	44.12	44.00	-13	37,557	-0.03%
2021/10/07	33.2	41.90	31	41.57	41.90	2.2	37,643	0.01%
2021/10/06	15.3	41.33	14	40.73	40.10	1.3	37,892	0.00%
2021/10/05	6	40.32	5	39.73	41.40	1	38,082	0.00%
2021/10/04	19	40.00	26.6	41.17	39.00	-7.6	38,070	-0.02%
2021/10/01	16	44.16	19	44.33	42.50	-3	38,249	-0.01%
2021/09/30	6	44.25	6	44.53	45.55	0	38,951	0.00%
2021/09/29	20	44.38	21	44.68	43.90	-1	40,389	0.00%
2021/09/28	46	46.86	32	46.80	45.95	14	40,608	0.03%
2021/09/27	70	47.58	64	47.43	47.50	6	40,485	0.01%
2021/09/24	104.6	46.89	101	46.86	47.40	3.6	40,029	0.01%	大買/大賣/
2021/09/23	82.3	47.01	82	47.30	45.30	0.3	39,699	0.00%
2021/09/22	43	45.20	47	44.99	45.00	-4	39,650	-0.01%
2021/09/17	47	44.36	43	44.38	44.60	4	39,727	0.01%
2021/09/16	42	44.01	44.2	43.91	43.70	-2.2	39,486	-0.01%
2021/09/15	7	41.88	13	41.74	41.65	-6	39,011	-0.02%
2021/09/14	28	43.81	27	43.96	43.00	1	39,015	0.00%
2021/09/13	11	43.51	12	43.78	43.75	-1	38,950	0.00%
2021/09/10	85	44.39	78	44.54	44.40	7	38,865	0.02%
2021/09/09	12	43.36	12	42.38	43.05	0	38,532	0.00%
2021/09/08	53	42.61	52	42.78	42.65	1	38,393	0.00%
2021/09/07	42	42.38	49	42.61	41.95	-7	38,114	-0.02%
2021/09/06	53	45.23	55	45.82	44.65	-2	37,693	-0.01%
2021/09/03	348	46.97	340.5	47.01	47.75	7.5	37,222	0.02%	大買/大賣/
2021/09/02	561	46.08	609	46.36	44.40	-48	35,997	-0.13%	大買/大賣/
2021/09/01	104	45.10	54.9	44.88	46.00	49.1	34,383	0.14%	大買/
2021/08/31	14	41.11	21.8	41.10	41.85	-7.8	33,858	-0.02%
2021/08/30	17	40.76	14	40.45	41.00	3	33,717	0.01%
2021/08/27	15	39.72	11	39.43	39.30	4	33,513	0.01%
2021/08/26	6	41.62	6	42.05	40.65	0	33,343	0.00%
2021/08/25	11	41.95	11.1	41.92	41.75	-0.1	33,178	0.00%
2021/08/24	11	43.02	13	42.45	41.10	-2	33,030	-0.01%
2021/08/23	31	42.26	30	42.42	41.90	1	32,748	0.00%
2021/08/20	11	40.85	14	40.62	41.25	-3	32,606	-0.01%
2021/08/19	52	41.65	84	42.14	39.70	-32	32,280	-0.10%
2021/08/18	200	38.14	203	38.56	41.45	-3	31,676	-0.01%	大買/大賣/
2021/08/17	31	38.77	81	38.35	37.70	-50	31,272	-0.16%
2021/08/16	196	40.78	88	40.54	40.85	108	30,935	0.35%	大買/鉅額交易
2021/08/13	44.1	41.51	38	42.74	40.15	6.1	30,465	0.02%
2021/08/12	49	44.69	45	44.54	44.60	4	29,937	0.01%
2021/08/11	86.1	44.41	99	44.43	43.70	-13	29,652	-0.04%
2021/08/10	205	47.89	336	47.27	47.00	-131	29,092	-0.45%	大買/大賣/鉅額交易
2021/08/09	29.1	47.10	44.1	47.68	46.75	-15	28,531	-0.05%
2021/08/06	10	51.94	11	51.52	50.30	-1	27,954	0.00%
2021/08/05	16	52.28	14	52.31	51.60	2	27,647	0.01%
2021/08/04	65	52.06	64	52.07	52.10	1	27,390	0.00%
2021/08/03	56	50.96	48	51.03	50.00	8	26,617	0.03%
2021/08/02	125.3	50.87	122	50.89	51.20	3.3	26,334	0.01%	大買/大賣/
2021/07/30	136.1	50.38	120.5	50.26	49.30	15.6	25,659	0.06%	大買/大賣/
2021/07/29	190	49.24	193.1	49.58	48.35	-3.1	24,635	-0.01%	大買/大賣/
2021/07/28	57	49.94	48	50.33	48.35	9	23,531	0.04%
2021/07/27	36	52.32	40	52.67	53.70	-4	22,725	-0.02%
2021/07/26	207	47.99	176	48.25	48.90	31	22,499	0.14%	大買/大賣/
2021/07/23	451.5	46.55	524	46.85	45.50	-72.5	21,927	-0.33%	大買/大賣/
2021/07/22	335	44.53	279	44.18	45.85	56	20,763	0.27%	大買/大賣/
2021/07/21	7	40.70	15.5	41.46	41.70	-8.5	19,908	-0.04%
2021/07/20	48	38.73	81	38.33	37.95	-33	19,913	-0.17%
2021/07/19	67	38.39	65	38.28	37.65	2	19,397	0.01%
2021/07/16	204	39.24	167.2	39.21	38.20	36.8	19,134	0.19%	大買/大賣/
2021/07/15	985	37.31	1,079	36.64	38.10	-94	18,300	-0.51%	大買/大賣/
2021/07/14	96	35.61	11	33.06	35.75	85	16,131	0.53%
2021/07/13	11	33.91	13	33.90	32.50	-2	15,611	-0.01%
2021/07/12	4	35.18	5	34.82	33.40	-1	15,289	-0.01%
2021/07/09	2	33.95	5.1	33.89	34.00	-3.1	14,899	-0.02%
2021/07/08	10	34.72	10.1	34.25	34.00	-0.1	14,827	0.00%
2021/07/07	179	34.78	177	34.92	35.10	2	14,547	0.01%	大買/大賣/
2021/07/06	99.2	33.79	99.2	33.75	34.70	0	13,853	0.00%
2021/07/05	13	30.67	17.1	30.74	31.90	-4.1	12,818	-0.03%
2021/07/02	19.4	28.91	17	29.05	29.00	2.4	12,647	0.02%
2021/07/01	1	28.85	7	29.01	28.30	-6	12,890	-0.05%
2021/06/30	7	28.74	10	28.80	28.90	-3	12,945	-0.02%
2021/06/29	39	29.39	63	28.99	28.60	-24	13,017	-0.18%
2021/06/28	7	27.76	27	28.34	29.25	-20	12,711	-0.16%
2021/06/25	10	26.60	1	26.75	26.60	9	12,251	0.07%
2021/06/24	6	25.68	0	0.00	25.65	6	12,114	0.05%
2021/06/23	0	0.00	2	26.05	25.95	-2	12,149	-0.02%
2021/06/22	1	25.55	42	25.40	25.10	-41	12,156	-0.34%
2021/06/21	2	25.65	7	25.83	25.70	-5	12,131	-0.04%
2021/06/18	48	26.91	5	27.12	26.80	43	12,212	0.35%
2021/06/17	1	26.85	2	26.68	27.00	-1	12,184	-0.01%
2021/06/16	3	26.52	0	0.00	26.00	3	12,135	0.02%
2021/06/15	6	27.03	3	26.98	26.85	3	12,105	0.02%
2021/06/10	1	26.55	0	0.00	26.25	1	12,153	0.01%
2021/06/09	4	27.04	2	26.40	26.95	2	12,165	0.02%
2021/06/07	78	25.99	1	26.05	25.85	77	11,947	0.64%
2021/06/04	0	0.00	5	25.95	26.10	-5	11,855	-0.04%
2021/06/03	3	26.20	1	26.25	25.95	2	11,841	0.02%
2021/06/02	0	0.00	1	26.05	25.55	-1	11,831	-0.01%
2021/06/01	83	26.39	1	26.45	26.20	82	11,793	0.70%
2021/05/31	17	25.92	14	26.00	26.50	3	11,751	0.03%
2021/05/28	5	25.73	4	25.91	25.55	1	11,981	0.01%
2021/05/27	1	23.75	0	0.00	24.30	1	11,942	0.01%
2021/05/26	0	0.00	0.1	23.80	23.75	-0.1	11,945	0.00%
2021/05/25	3.1	23.90	20	24.20	23.60	-16.9	11,982	-0.14%
2021/05/24	0	0.00	1	23.60	23.25	-1	12,050	-0.01%
2021/05/20	1	22.10	0	0.00	21.35	1	12,096	0.01%
2021/05/17	0	0.00	1	21.00	19.90	-1	12,151	-0.01%
2021/05/13	0	22.55	0	0.00	22.50	0	11,986	0.00%
2021/05/12	22	22.90	2	23.48	22.75	20	11,919	0.17%
2021/05/11	0	0.00	11	25.67	25.25	-11	11,737	-0.09%
2021/05/10	13	28.38	4	28.75	27.80	9	11,608	0.08%
2021/05/07	0	0.00	2	26.45	27.20	-2	11,453	-0.02%
2021/05/06	0	0.00	2	25.80	25.60	-2	11,383	-0.02%
2021/05/05	0	0.00	0	26.80	25.00	0	11,293	0.00%
2021/05/04	4	26.23	15	26.61	26.20	-11	11,135	-0.10%
2021/05/03	6	29.00	12	29.21	28.85	-6	10,869	-0.06%
2021/04/29	8.1	30.64	26	30.89	30.60	-17.9	10,593	-0.17%
2021/04/28	30	32.60	25	31.96	31.80	5	10,243	0.05%
2021/04/27	75	31.04	47	30.75	30.55	28	9,693	0.29%
2021/04/26	20	29.16	42.5	29.30	29.75	-22.5	8,976	-0.25%
2021/04/23	23	27.06	2.2	26.58	27.05	20.9	8,051	0.26%
2021/04/22	6	26.40	2	26.80	25.20	4	7,897	0.05%
2021/04/21	16	26.41	13.2	26.65	26.75	2.8	7,743	0.04%
2021/04/20	2	25.75	2	26.28	25.65	0	7,542	0.00%
2021/04/19	1	25.40	1	24.70	24.90	0	7,507	0.00%
2021/04/15	0	0.00	1	24.85	25.20	-1	7,505	-0.01%
2021/04/14	2	24.68	55	24.46	24.65	-53	7,507	-0.71%
2021/04/13	3	27.18	8	26.91	25.65	-5	7,429	-0.07%
2021/04/12	33.5	28.41	5.1	28.22	27.60	28.5	7,244	0.39%
2021/04/09	35	27.35	25	27.52	27.35	10	7,006	0.14%
2021/04/08	34	26.48	21.1	26.28	26.10	12.9	6,539	0.20%
2021/04/07	28	24.86	20	25.37	26.90	8	6,411	0.12%
2021/04/06	16	24.50	18	24.50	24.55	-2	6,453	-0.03%
2021/04/01	6	23.93	0	0.00	24.40	6	6,650	0.09%
2021/03/31	2	23.30	30	23.30	23.05	-28	6,498	-0.43%
2021/03/30	0	22.60	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	0	0.00	6	22.47	22.40	-6	6,809	-0.09%
2021/03/25	20	22.79	5	22.80	22.75	15	6,999	0.21%
2021/03/24	0	23.45	3	23.40	23.30	-3	7,068	-0.04%
2021/03/23	23	24.22	10	24.12	23.70	13	7,298	0.18%
2021/03/22	5	24.00	5	23.75	23.80	0	7,206	0.00%
2021/03/19	2	23.70	5	23.75	23.75	-3	7,246	-0.04%
2021/03/18	15	23.85	0	0.00	23.60	15	7,317	0.20%
2021/03/17	0	24.00	0	0.00	23.60	0	7,592	0.00%
2021/03/16	2	23.70	0	0.00	23.60	2	7,732	0.03%
2021/03/15	6	23.98	5	24.04	24.20	1	7,843	0.01%
2021/03/12	0.1	22.50	0	0.00	22.35	0.1	8,293	0.00%
2021/03/10	3	21.90	1	22.00	22.00	2	8,925	0.02%
2021/03/09	3	22.00	0	0.00	22.05	3	9,104	0.03%
2021/03/05	1	22.50	0	0.00	22.50	1	9,853	0.01%
2021/03/03	8	23.85	10	24.06	23.15	-2	10,324	-0.02%
2021/03/02	0	0.00	8	25.30	25.30	-8	10,218	-0.08%
2021/02/26	0	0.00	11	23.05	23.00	-11	10,230	-0.11%
2021/02/25	0	0.00	8	23.91	23.55	-8	10,884	-0.07%
2021/02/24	26	24.26	8	24.13	24.25	18	10,966	0.16%
2021/02/22	7	23.59	7	23.82	23.90	0	10,788	0.00%
2021/02/18	7	22.61	2	22.90	22.85	5	10,663	0.05%
2021/02/02	2	20.70	0	0.00	20.60	2	10,454	0.02%
2021/01/28	10	21.90	10	22.00	21.40	0	10,481	0.00%
2021/01/25	0	0.00	8	21.30	21.50	-8	10,372	-0.08%
2021/01/22	0	20.65	6	20.85	21.25	-6	10,346	-0.06%
2021/01/21	8	20.85	0	0.00	20.85	8	10,308	0.08%
2021/01/20	0	0.00	10	21.06	21.00	-10	10,282	-0.10%
2021/01/19	6	22.16	2	22.10	22.00	4	10,310	0.04%
2021/01/15	5	22.45	24	22.30	21.90	-19	10,273	-0.18%
2021/01/14	14	23.17	3	22.70	23.25	11	10,208	0.11%
2021/01/12	2	23.20	2	22.65	21.75	0	10,497	0.00%
2021/01/11	1	22.55	0	0.00	22.80	1	10,476	0.01%
2021/01/08	7	23.05	0	0.00	22.50	7	10,420	0.07%
2021/01/07	3	23.15	0	0.00	23.00	3	10,327	0.03%
2021/01/06	5	22.50	8.5	22.67	22.75	-3.5	10,263	-0.03%
2021/01/05	0	24.10	0	0.00	23.70	0	10,140	0.00%
2021/01/04	5	24.48	2	24.00	24.00	3	10,074	0.03%
2020/12/31	10	24.88	8	24.24	24.40	2	9,957	0.02%
2020/12/30	7	25.34	9	25.43	25.10	-2	9,864	-0.02%
2020/12/29	60	26.89	71	26.63	25.00	-11	9,700	-0.11%
2020/12/28	24	26.13	21	26.50	27.10	3	9,191	0.03%
2020/12/25	9	24.82	3	24.82	24.65	6	8,791	0.07%
2020/12/24	2	24.78	0	0.00	24.60	2	8,713	0.02%
2020/12/23	5	24.18	7	24.17	24.35	-2	8,513	-0.02%
2020/12/22	3	24.92	2	24.70	23.55	1	8,524	0.01%
2020/12/21	12	24.49	20	24.90	24.55	-8	8,407	-0.10%
2020/12/18	20	24.26	18	24.62	24.25	2	8,315	0.02%
2020/12/17	26	23.95	3	24.05	23.60	23	8,165	0.28%
2020/12/16	5	23.24	2	23.05	22.95	3	7,958	0.04%
2020/12/15	19	23.59	15	22.76	22.75	4	7,936	0.05%
2020/12/14	12	24.42	30	23.93	23.85	-18	7,872	-0.23%
2020/12/11	25	24.06	23	24.28	24.30	2	7,860	0.03%
2020/12/10	3	24.20	2	23.35	23.50	1	7,593	0.01%
2020/12/09	8	24.83	8	25.05	24.65	0	7,409	0.00%
2020/12/08	51	25.24	51	25.36	25.30	0	7,259	0.00%
2020/12/07	8	24.24	8	24.14	24.50	0	6,682	0.00%
2020/12/04	11	21.78	11	21.76	22.30	0	6,248	0.00%
2020/12/02	4	21.45	7	21.40	21.45	-3	6,069	-0.05%
2020/12/01	16	20.13	4	21.48	21.40	12	6,135	0.20%
2020/11/30	0	0.00	212	20.86	20.20	-212	5,683	-3.73%	大賣/鉅額交易
2020/11/27	202	20.38	2.3	19.98	19.95	199.7	5,517	3.62%	大買/鉅額交易
2020/11/26	9	19.18	5.5	19.23	19.10	3.5	5,195	0.07%
2020/11/25	20	18.15	1	18.40	18.15	19	4,977	0.38%
2020/11/24	50	19.79	50	19.71	18.45	0	4,843	0.00%
2020/11/23	2	18.45	2	18.53	19.00	0	4,156	0.00%
2020/11/20	1	17.30	0	0.00	17.30	1	3,988	0.03%
2020/11/10	0	0.00	2.5	17.16	16.75	-2.5	4,182	-0.06%
2020/11/09	0.2	17.40	0	0.00	17.45	0.2	4,150	0.00%
2020/11/06	103	17.49	103	17.59	17.60	0	4,154	0.00%	大買/大賣/
2020/11/05	0	0.00	0	17.05	17.05	0	4,090	0.00%
2020/10/21	0	0.00	5	19.58	19.00	-5	4,391	-0.11%
2020/10/20	9	20.19	6.5	20.28	19.85	2.5	4,334	0.06%
2020/10/19	2	17.93	0	0.00	19.05	2	4,077	0.05%
2020/10/05	1	16.95	1	16.75	16.65	0	5,479	0.00%
2020/09/16	4	9.37	0	0.00	9.41	4	5,542	0.07%
2020/09/14	3	9.68	3	9.81	10.15	0	5,374	0.00%
2020/09/08	0	0.00	2	10.00	9.98	-2	5,201	-0.04%
2020/09/07	0	0.00	1	10.20	10.05	-1	5,180	-0.02%
2020/09/03	1	10.25	0	0.00	10.25	1	5,135	0.02%
2020/08/27	2	10.55	2	10.65	10.25	0	5,453	0.00%
2020/08/26	0	0.00	4	10.70	10.60	-4	5,289	-0.08%
2020/08/18	2	9.89	0	0.00	9.87	2	4,663	0.04%
2020/08/05	0	0.00	5	9.80	9.85	-5	4,378	-0.11%
2020/08/04	0	0.00	4	9.86	9.77	-4	4,363	-0.09%
2020/07/29	0	0.00	2	9.97	9.82	-2	4,343	-0.05%
2020/07/23	12	10.91	2	11.60	11.05	10	4,198	0.24%
2020/07/20	0	0.00	1	9.50	10.10	-1	3,962	-0.03%
2020/07/14	4	10.90	1	10.80	10.60	3	3,919	0.08%
2020/07/13	0	0.00	7	9.60	11.45	-7	3,884	-0.18%
2020/07/09	0	0.00	2	11.80	11.80	-2	3,645	-0.05%
2020/07/08	5	13.30	0	0.00	13.10	5	3,509	0.14%
2020/07/03	4	10.30	4	10.18	10.40	0	2,902	0.00%
2020/07/01	4	8.00	0	0.00	8.61	4	2,418	0.17%
2020/06/12	0.1	7.37	0	0.00	7.40	0.1	1,893	0.01%
2020/06/08	1	8.10	0	0.00	8.37	1	1,724	0.06%
2020/03/27	0.2	5.00	0	0.00	5.00	0.2	1,218	0.02%
2020/03/16	0.1	5.10	0	0.00	5.01	0.1	1,467	0.01%
2020/03/11	1	6.20	0	0.00	6.00	1	1,485	0.07%
2020/03/03	0	6.71	0	0.00	6.75	0	1,419	0.00%
2020/03/02	0.2	6.62	0	0.00	6.70	0.2	1,393	0.01%
2020/02/25	0	0.00	2	8.28	8.28	-2	1,221	-0.16%
2020/02/03	0.2	8.90	0	0.00	8.90	0.2	1,187	0.02%
2020/01/17	0	0.00	0.2	10.25	10.25	-0.2	1,183	-0.01%
2020/01/14	0	0.00	0	10.40	10.45	0	1,187	0.00%
2019/12/30	0	0.00	40	10.99	10.90	-40	1,141	-3.51%
2019/12/27	40	10.46	0	0.00	10.60	40	1,087	3.68%
2019/12/23	0.2	10.60	0	0.00	10.70	0.2	1,024	0.02%
2019/12/20	0	0.00	21	11.04	10.85	-21	992	-2.12%
2019/12/19	21	10.69	1	10.45	10.65	20	869	2.30%
2019/12/18	0	0.00	50	10.15	10.45	-50	815	-6.13%
2019/12/17	50	10.60	0	0.00	10.40	50	782	6.39%
2019/10/08	0	0.00	3.7	10.38	10.35	-3.7	760	-0.48%
2019/10/07	0	0.00	20	10.40	10.35	-20	775	-2.58%
2019/09/11	0	0.00	0.2	10.65	10.65	-0.2	850	-0.02%
2019/07/26	0	0.00	1	11.55	11.55	-1	1,278	-0.08%
2019/07/25	1	12.10	0	0.00	11.80	1	1,249	0.08%
2019/07/16	0	0.00	1	11.20	11.15	-1	1,077	-0.09%
2019/07/15	1	11.35	0	0.00	11.40	1	1,077	0.09%
2019/07/11	0	11.25	0	0.00	11.35	0	1,078	0.00%
2019/05/28	0	0.00	1	10.55	10.60	-1	896	-0.11%
2019/05/22	20	11.00	0	0.00	11.00	20	908	2.20%
2019/04/29	0	0.00	1	9.90	9.80	-1	785	-0.13%
2019/04/10	1	10.15	0	0.00	10.05	1	678	0.15%
2019/02/25	0	0.00	1	11.15	11.00	-1	706	-0.14%
2019/02/22	1	11.40	3	11.50	11.40	-2	666	-0.30%
2019/02/20	3	9.75	0	0.00	9.63	3	524	0.57%
2018/12/27	0	0.00	200	9.90	9.87	-200	584	-34.20%	大賣/鉅額交易
2018/12/21	100	10.03	0	0.00	10.10	100	574	17.41%
2018/12/18	0	0.00	4	10.14	10.15	-4	489	-0.82%
2018/12/13	90	9.40	0	0.00	9.58	90	441	20.37%
2018/12/12	10	9.05	0	0.00	9.05	10	433	2.30%
2018/12/05	0	0.00	30	9.15	9.20	-30	458	-6.54%
2018/11/14	10	8.56	0	0.00	8.55	10	523	1.91%
2018/10/24	20	8.78	0	0.00	8.81	20	766	2.61%
2018/09/07	5	12.35	0	0.00	12.35	5	1,221	0.41%
2018/07/23	0	0.00	1	13.50	13.45	-1	2,531	-0.04%
2018/07/20	1	13.80	1	14.00	13.80	0	2,530	0.00%
2018/07/19	1	13.90	0	0.00	13.90	1	2,515	0.04%
2018/07/16	5	14.30	0	0.00	14.60	5	2,467	0.20%
2018/06/22	0	0.00	10	13.50	13.45	-10	2,347	-0.43%
2018/06/19	1	14.50	0	0.00	14.30	1	2,312	0.04%
2018/06/01	0	0.00	50	14.40	14.30	-50	2,029	-2.46%
2018/05/30	11	15.04	2	15.10	15.35	9	1,847	0.49%
2018/05/29	3	15.42	2	15.70	15.70	1	1,679	0.06%
2018/04/12	0	0.00	8	11.85	11.90	-8	1,888	-0.42%
2018/04/11	0	0.00	22	11.75	11.75	-22	1,974	-1.11%
2018/04/10	10	11.70	0	0.00	11.80	10	2,199	0.45%
2018/03/21	7	13.05	0	0.00	13.10	7	2,822	0.25%
2018/03/20	10	13.00	0	0.00	12.95	10	2,832	0.35%
2018/03/14	3	13.05	0	0.00	13.00	3	2,899	0.10%
2018/03/06	20	13.25	0	0.00	13.15	20	3,052	0.66%
2018/02/23	0	0.00	5	13.85	13.75	-5	3,459	-0.14%
2018/02/01	4	15.53	0	0.00	15.55	4	3,837	0.10%
2018/01/30	5	15.75	0	0.00	15.70	5	3,919	0.13%
2018/01/25	2	15.35	2	15.35	15.30	0	3,954	0.00%
2018/01/12	0	0.00	1	15.25	15.35	-1	4,914	-0.02%
2018/01/05	1	16.40	0	0.00	16.10	1	5,345	0.02%
2018/01/04	10	16.20	0	0.00	16.80	10	5,258	0.19%