鈺創 (5351)-凱基-湖口券商分點個股進出

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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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	6	49.95	2	49.80	50.90	4	5,927	0.07%
2024/05/20	0	0.00	2	49.48	49.45	-2	5,953	-0.03%
2024/05/17	16	49.94	0	0.00	49.85	16	6,073	0.26%
2024/05/16	12	51.09	23	50.07	50.90	-11	5,997	-0.18%
2024/05/14	0	0.00	20	47.71	47.75	-20	5,735	-0.35%
2024/05/10	7.2	44.26	1	44.90	45.35	6.2	5,894	0.11%
2024/05/09	17	45.30	3	44.35	44.50	14	5,900	0.24%
2024/05/08	1	47.85	3	48.02	48.05	-2	5,798	-0.03%
2024/05/07	4	48.00	1	48.25	48.00	3	5,832	0.05%
2024/05/06	0	0.00	2	48.23	48.30	-2	5,826	-0.03%
2024/05/03	3	48.30	0	0.00	47.60	3	5,841	0.05%
2024/05/02	0.1	47.80	0	0.00	47.80	0.1	5,913	0.00%
2024/04/30	0	0.00	14	48.28	47.90	-14	5,986	-0.23%
2024/04/29	0	0.00	2	48.00	48.55	-2	6,094	-0.03%
2024/04/26	11	47.67	19	47.49	47.45	-8	6,198	-0.13%
2024/04/25	3	47.65	1	47.70	47.55	2	6,268	0.03%
2024/04/24	19	48.73	6	48.80	48.20	13	6,378	0.20%
2024/04/23	19	46.08	25	47.28	47.00	-6	6,497	-0.09%
2024/04/22	29.1	45.31	18	45.94	44.05	11.1	6,937	0.16%
2024/04/19	5	46.33	1	45.45	45.50	4	7,481	0.05%
2024/04/18	5.1	48.38	1	48.20	48.20	4.1	7,501	0.05%
2024/04/17	2.1	48.36	2	48.45	48.50	0.1	7,725	0.00%
2024/04/16	6	48.23	0	0.00	47.60	6	7,773	0.08%
2024/04/15	12	51.02	1	50.20	50.20	11	7,719	0.14%
2024/04/12	13	53.65	19	54.26	53.00	-6	7,663	-0.08%
2024/04/11	6	52.55	0.1	52.50	52.40	5.9	7,305	0.08%
2024/04/10	6	53.02	7	53.63	52.50	-1	7,296	-0.01%
2024/04/09	5	51.70	0	0.00	52.40	5	7,184	0.07%
2024/04/08	2	52.20	1.1	51.86	51.80	0.9	7,232	0.01%
2024/04/02	2	52.50	16	52.93	52.80	-14	7,671	-0.18%
2024/04/01	9	52.83	52	53.24	52.90	-43	7,783	-0.55%
2024/03/29	2	51.55	2	51.50	50.80	0	7,734	0.00%
2024/03/27	0	0.00	3	52.30	52.00	-3	7,800	-0.04%
2024/03/26	2	52.00	8	51.90	52.00	-6	7,791	-0.08%
2024/03/25	1	50.90	3	51.40	51.70	-2	7,732	-0.03%
2024/03/22	11	50.98	24	50.95	50.40	-13	7,963	-0.16%
2024/03/21	3	50.53	6	50.43	50.50	-3	8,142	-0.04%
2024/03/20	6	50.37	1	50.20	50.20	5	8,284	0.06%
2024/03/19	1	48.80	0	0.00	48.60	1	8,636	0.01%
2024/03/18	1	48.40	0	0.00	48.60	1	8,724	0.01%
2024/03/15	2	48.55	0	0.00	48.45	2	8,966	0.02%
2024/03/14	3	49.55	6	48.53	49.35	-3	9,565	-0.03%
2024/03/13	0	0.00	8	49.27	49.05	-8	10,178	-0.08%
2024/03/12	2	50.80	1	51.30	51.00	1	10,233	0.01%
2024/03/11	5	50.90	10	51.00	51.00	-5	10,345	-0.05%
2024/03/08	10	48.50	0	0.00	49.00	10	10,442	0.10%
2024/03/07	2	49.65	8	49.97	49.50	-6	10,625	-0.06%
2024/03/06	19	50.86	1	50.90	50.60	18	10,930	0.16%
2024/03/05	10	51.63	7.1	51.87	51.40	2.9	11,163	0.03%
2024/03/04	2	52.80	18	53.54	52.70	-16	11,588	-0.14%
2024/03/01	23	53.53	8	53.79	52.80	15	12,189	0.12%
2024/02/29	8	53.84	10	54.73	53.80	-2	12,476	-0.02%
2024/02/27	27	52.75	17	54.44	54.00	10	13,345	0.07%
2024/02/26	9	52.99	31	53.21	53.50	-22	14,202	-0.15%
2024/02/23	1	51.20	4	51.53	51.30	-3	14,639	-0.02%
2024/02/22	5	52.76	0.2	52.50	52.10	4.8	15,525	0.03%
2024/02/21	0	0.00	44.1	52.60	52.30	-44.1	15,791	-0.28%
2024/02/20	23	52.98	29.1	53.20	52.60	-6.1	15,766	-0.04%
2024/02/19	5	50.40	5	51.16	51.30	0	15,552	0.00%
2024/02/16	0	0.00	4.2	50.52	50.80	-4.2	15,717	-0.03%
2024/02/05	39	48.11	5	48.51	48.00	34	15,706	0.22%
2024/02/02	10.1	50.72	5	51.40	50.30	5.1	15,581	0.03%
2024/02/01	16	50.82	8	51.15	50.80	8	15,532	0.05%
2024/01/31	22.1	51.20	0	0.00	51.20	22.1	15,580	0.14%
2024/01/29	0	0.00	4	51.85	51.90	-4	15,783	-0.03%
2024/01/26	2.1	51.40	0	0.00	51.30	2.1	15,783	0.01%
2024/01/25	12.1	51.78	1	52.30	51.50	11.1	15,778	0.07%
2024/01/24	19.1	53.29	20	52.75	52.60	-1	15,725	-0.01%
2024/01/23	11	54.15	2	53.75	53.70	9	15,682	0.06%
2024/01/22	5	53.38	6	54.08	54.20	-1	15,614	-0.01%
2024/01/19	12	52.62	3	52.60	52.20	9	15,520	0.06%
2024/01/18	4	52.95	0	0.00	52.40	4	15,507	0.03%
2024/01/17	22	53.83	16.1	53.38	53.50	5.9	15,608	0.04%
2024/01/16	30	54.60	16.1	55.14	54.30	13.9	15,416	0.09%
2024/01/15	25	55.79	41.1	55.67	57.20	-16.1	14,896	-0.11%
2024/01/12	1	52.80	0	0.00	52.90	1	14,331	0.01%
2024/01/11	10	53.45	11	53.38	53.20	-1	14,254	-0.01%
2024/01/10	0	0.00	6	52.03	52.00	-6	14,077	-0.04%
2024/01/09	5	52.00	9	50.96	51.20	-4	14,025	-0.03%
2024/01/08	3	51.83	5	52.72	51.60	-2	13,983	-0.01%
2024/01/05	1	51.40	0	0.00	51.70	1	13,948	0.01%
2024/01/04	1	50.80	0	0.00	50.60	1	13,983	0.01%
2024/01/03	5	51.34	0	0.00	51.20	5	14,039	0.04%
2024/01/02	4	52.88	2	53.10	52.50	2	14,051	0.01%
2023/12/29	8	54.11	6	53.85	54.00	2	13,970	0.01%
2023/12/28	13	54.02	37	54.12	53.80	-24	13,852	-0.17%
2023/12/27	13	52.55	28	52.70	53.20	-15	13,525	-0.11%
2023/12/26	13	51.38	2	52.30	51.60	11	13,390	0.08%
2023/12/22	34	52.07	4	51.58	51.10	30	13,230	0.23%
2023/12/21	4	50.95	7	51.10	50.70	-3	13,182	-0.02%
2023/12/20	0	0.00	4	51.20	51.00	-4	13,115	-0.03%
2023/12/19	17	52.27	11	51.00	51.00	6	13,050	0.05%
2023/12/18	1	53.60	4	53.88	53.50	-3	12,753	-0.02%
2023/12/15	13.6	52.88	4	52.63	52.50	9.6	12,512	0.08%
2023/12/14	29	54.04	41	53.92	53.20	-12	12,311	-0.10%
2023/12/13	12	53.40	13	53.60	53.60	-1	11,917	-0.01%
2023/12/12	22	54.41	34	53.43	53.30	-12	11,899	-0.10%
2023/12/11	32	54.50	74	54.91	53.90	-42	11,702	-0.36%
2023/12/08	38.1	53.84	32	53.43	53.80	6.1	11,084	0.06%
2023/12/07	34	51.05	38	49.89	49.80	-4	10,438	-0.04%
2023/12/06	19	50.72	14	51.47	51.00	5	10,354	0.05%
2023/12/05	6	50.20	1	50.10	50.00	5	10,287	0.05%
2023/12/04	11	51.50	8	51.04	51.10	3	10,257	0.03%
2023/12/01	31	53.85	24.4	53.32	52.80	6.6	10,127	0.06%
2023/11/30	17	53.27	21	53.24	53.10	-4	9,951	-0.04%
2023/11/29	44	53.00	21	52.51	53.80	23	9,716	0.24%
2023/11/28	66	52.36	49.2	52.77	52.60	16.8	9,245	0.18%
2023/11/27	22.1	51.08	14.6	51.40	50.40	7.5	8,622	0.09%
2023/11/24	45.1	54.38	20.4	54.17	53.50	24.7	8,249	0.30%
2023/11/22	2	49.53	12	50.07	50.20	-10	5,951	-0.17%
2023/11/21	67	49.59	48	49.18	48.20	19	5,352	0.35%
2023/11/20	1	47.10	23	46.63	47.95	-22	4,382	-0.50%
2023/11/17	1	43.55	0	0.00	43.60	1	4,030	0.02%
2023/11/16	11	44.10	13.2	43.54	43.50	-2.2	3,995	-0.06%
2023/11/15	6.2	44.89	10.1	44.56	43.95	-3.9	3,944	-0.10%
2023/11/14	3	43.60	15	43.93	43.95	-12	3,733	-0.32%
2023/11/13	0	0.00	2	43.65	44.00	-2	3,665	-0.05%
2023/11/10	3	43.08	1	42.45	42.45	2	3,600	0.06%
2023/11/08	13	42.99	3	43.13	42.90	10	3,588	0.28%
2023/11/07	12	44.01	6	43.93	43.95	6	3,510	0.17%
2023/11/06	4	43.10	8	43.59	43.60	-4	3,345	-0.12%
2023/11/03	0	0.00	1.1	41.81	41.70	-1.1	3,265	-0.03%
2023/11/02	0	0.00	1	42.25	42.15	-1	3,269	-0.03%
2023/11/01	1	41.95	3	41.68	41.40	-2	3,258	-0.06%
2023/10/31	6	42.22	0	0.00	40.80	6	3,246	0.18%
2023/10/30	3.1	42.50	3	42.42	42.30	0.1	3,253	0.00%
2023/10/27	2	41.45	0	0.00	41.25	2	3,223	0.06%
2023/10/26	6	42.63	1	42.50	41.80	5	3,250	0.15%
2023/10/25	0	0.00	15	42.35	43.85	-15	3,251	-0.46%
2023/10/24	0	0.00	1	40.95	41.10	-1	3,342	-0.03%
2023/10/20	1	40.35	5	40.90	41.25	-4	3,501	-0.11%
2023/10/19	0	0.00	2	41.45	41.90	-2	3,520	-0.06%
2023/10/18	7	43.14	5	43.16	42.20	2	3,518	0.06%
2023/10/17	2	42.75	1	43.10	42.30	1	3,517	0.03%
2023/10/13	1	43.70	1	43.15	43.15	0	3,695	0.00%
2023/10/12	9	43.89	5	43.16	43.75	4	3,758	0.11%
2023/10/11	30	43.89	27	42.61	42.05	3	3,735	0.08%
2023/10/06	1	43.05	2	42.97	43.45	-1	3,671	-0.03%
2023/10/04	5	41.85	5	41.60	41.55	0	3,606	0.00%
2023/10/03	4	42.25	4	42.99	42.05	0	3,598	0.00%
2023/10/02	10	41.69	2	41.80	41.60	8	3,557	0.22%
2023/09/28	1	40.85	1	40.40	40.05	0	3,522	0.00%
2023/09/27	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/09/26	1	40.05	0	0.00	40.00	1	3,531	0.03%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/22	2	41.80	0	0.00	42.00	2	3,505	0.06%
2023/09/15	0	0.00	4	44.03	43.95	-4	3,572	-0.11%
2023/09/13	0	0.00	1	42.20	41.50	-1	3,505	-0.03%
2023/09/11	1	41.85	0	0.00	41.80	1	3,617	0.03%
2023/09/08	0	0.00	1	42.90	42.35	-1	3,684	-0.03%
2023/09/07	0	0.00	2	44.21	44.10	-2	3,710	-0.06%
2023/09/06	7	43.62	7	43.74	43.50	0	3,614	0.00%
2023/09/05	13	43.85	19	43.59	43.40	-6	3,523	-0.17%
2023/09/04	1	41.90	10	42.26	42.40	-9	3,340	-0.27%
2023/09/01	6	41.23	1	41.40	41.15	5	3,293	0.15%
2023/08/31	7	41.79	4	42.31	41.35	3	3,266	0.09%
2023/08/30	0	0.00	2	40.65	40.70	-2	3,207	-0.06%
2023/08/29	0	0.00	0.2	39.75	39.65	-0.2	3,229	-0.01%
2023/08/28	0	0.00	0.5	38.90	38.95	-0.5	3,278	-0.02%
2023/08/25	2	38.30	3	39.35	39.00	-1	3,489	-0.03%
2023/08/24	0	0.00	0.2	39.00	38.95	-0.2	3,530	-0.01%
2023/08/22	1	39.05	20	39.37	38.90	-19	3,634	-0.52%
2023/08/21	0	0.00	8.3	39.67	39.50	-8.3	3,662	-0.23%
2023/08/17	0	0.00	12	40.21	40.20	-12	3,728	-0.32%
2023/08/15	10	39.10	10	39.10	39.10	0	3,762	0.00%
2023/08/14	4	38.76	2	39.25	38.20	2	3,789	0.05%
2023/08/11	1	40.25	0	0.00	40.25	1	3,911	0.03%
2023/08/10	17	40.72	0	0.00	40.25	17	3,960	0.43%
2023/08/09	2	40.95	2.1	40.87	40.90	-0.1	3,957	0.00%
2023/08/08	1	42.25	0	0.00	41.60	1	3,959	0.03%
2023/08/07	1	41.90	0	0.00	41.95	1	3,956	0.03%
2023/08/04	0	0.00	10.5	41.02	40.90	-10.5	3,960	-0.27%
2023/08/02	21	41.49	2	40.95	41.15	19	3,987	0.48%
2023/08/01	2	42.48	5.1	42.35	42.25	-3.1	3,964	-0.08%
2023/07/31	5	42.70	2	42.88	42.65	3	3,998	0.08%
2023/07/28	7	44.12	2	44.28	44.00	5	3,989	0.13%
2023/07/27	31	44.90	22	45.35	45.00	9	3,924	0.23%
2023/07/26	1	44.10	0	0.00	43.70	1	3,610	0.03%
2023/07/25	1	43.75	1.1	43.43	42.60	-0.1	3,529	0.00%
2023/07/24	3	43.27	0	0.00	43.25	3	3,515	0.09%
2023/07/21	0	0.00	2	42.60	42.70	-2	3,497	-0.06%
2023/07/20	2	43.60	5	43.49	43.35	-3	3,532	-0.08%
2023/07/19	6	43.59	8	43.24	43.20	-2	3,479	-0.06%
2023/07/18	1	41.40	2	41.65	41.50	-1	3,366	-0.03%
2023/07/17	1	42.65	3	41.85	42.10	-2	3,377	-0.06%
2023/07/14	1	41.40	2	41.50	42.05	-1	3,321	-0.03%
2023/07/13	1	40.85	0	0.00	40.60	1	3,311	0.03%
2023/07/12	1	41.10	12	40.15	40.10	-11	3,328	-0.33%
2023/07/11	0	0.00	3	40.80	40.60	-3	3,377	-0.09%
2023/07/10	2	40.65	0	0.00	40.60	2	3,564	0.06%
2023/07/07	0	0.00	1	41.35	40.90	-1	3,764	-0.03%
2023/07/05	3	42.60	3.1	42.34	42.00	-0.1	4,029	0.00%
2023/07/03	2	42.48	1	42.35	42.25	1	4,136	0.02%
2023/06/29	1	42.10	5	42.20	42.15	-4	4,523	-0.09%
2023/06/27	6	41.70	3	41.60	41.65	3	4,594	0.07%
2023/06/21	4	43.78	0	0.00	43.70	4	4,823	0.08%
2023/06/20	2	44.60	0	0.00	44.55	2	5,025	0.04%
2023/06/19	3	44.48	0	0.00	44.45	3	5,051	0.06%
2023/06/16	5	45.88	6	46.00	45.60	-1	5,065	-0.02%
2023/06/15	5	45.60	6	45.66	45.50	-1	5,010	-0.02%
2023/06/14	5	45.68	4	45.75	45.45	1	4,990	0.02%
2023/06/13	3	45.10	4.2	44.90	44.95	-1.2	4,966	-0.02%
2023/06/12	0	0.00	6	43.60	43.40	-6	4,893	-0.12%
2023/06/08	4.1	43.35	1	43.20	43.20	3.1	4,968	0.06%
2023/06/06	1	43.65	0	0.00	43.40	1	5,144	0.02%
2023/06/05	11	44.54	2	44.78	44.55	9	5,204	0.17%
2023/06/02	1	44.10	2	44.20	43.75	-1	5,230	-0.02%
2023/06/01	3.1	44.14	2	44.20	44.15	1.1	5,248	0.02%
2023/05/31	10	45.81	21.5	45.59	45.30	-11.5	5,333	-0.21%
2023/05/30	5	44.35	4	43.86	43.90	1	5,180	0.02%
2023/05/29	7	43.92	4	43.36	44.30	3	5,156	0.06%
2023/05/26	2	42.65	10	43.45	42.30	-8	5,175	-0.15%
2023/05/25	10	43.15	1	43.30	42.95	9	5,220	0.17%
2023/05/24	0	0.00	3	42.90	42.90	-3	5,232	-0.06%
2023/05/23	6	43.53	2	43.35	43.15	4	5,274	0.08%
2023/05/22	0	0.00	1	42.60	42.70	-1	5,305	-0.02%
2023/05/18	0.2	42.40	7	43.07	42.35	-6.8	5,411	-0.13%
2023/05/17	8	42.60	3	42.83	42.70	5	5,412	0.09%
2023/05/16	0	0.00	10	41.24	41.95	-10	5,321	-0.19%
2023/05/15	0	0.00	1	40.55	40.05	-1	5,302	-0.02%
2023/05/12	1	39.70	3	40.00	40.95	-2	5,382	-0.04%
2023/05/11	3	39.92	0	0.00	39.80	3	5,460	0.05%
2023/05/10	2	40.40	54.2	39.77	40.55	-52.2	5,578	-0.94%
2023/05/09	5	40.28	10	41.00	40.30	-5	5,652	-0.09%
2023/05/08	1	41.05	0	0.00	40.75	1	5,775	0.02%
2023/05/05	3	40.75	0	0.00	40.55	3	6,488	0.05%
2023/05/04	3	41.07	0	0.00	41.00	3	6,814	0.04%
2023/05/03	1	42.10	2	42.25	42.05	-1	6,917	-0.01%
2023/05/02	2	43.30	4	43.35	43.25	-2	7,043	-0.03%
2023/04/26	2	41.00	0	0.00	41.40	2	7,073	0.03%
2023/04/25	3.2	41.98	1	42.10	41.55	2.2	7,110	0.03%
2023/04/24	2	43.60	1	44.30	43.55	1	7,090	0.01%
2023/04/20	2	45.70	11	45.63	45.55	-9	7,194	-0.13%
2023/04/19	2.3	46.45	3	46.28	46.25	-0.8	7,245	-0.01%
2023/04/18	20	47.13	28	46.76	46.25	-8	7,313	-0.11%
2023/04/17	31	46.74	43	46.56	46.55	-12	7,442	-0.16%
2023/04/14	0	0.00	4	46.91	46.75	-4	7,485	-0.05%
2023/04/13	7	47.91	2	48.45	47.15	5	7,464	0.07%
2023/04/12	11	48.69	22	48.66	49.45	-11	7,295	-0.15%
2023/04/11	5	48.15	14	48.28	48.40	-9	7,151	-0.13%
2023/04/10	2	46.35	4	47.26	46.45	-2	7,133	-0.03%
2023/04/07	25	47.71	14	47.96	47.25	11	7,124	0.15%
2023/04/06	1	47.00	8	47.15	47.05	-7	7,073	-0.10%
2023/03/31	15	47.50	9	47.83	47.40	6	7,123	0.08%
2023/03/30	15	46.91	2	46.85	46.60	13	6,883	0.19%
2023/03/29	0	0.00	1	45.50	45.30	-1	6,775	-0.01%
2023/03/28	5	45.62	10.1	46.09	45.00	-5.1	6,792	-0.08%
2023/03/27	3	47.00	2	46.40	46.40	1	6,758	0.01%
2023/03/24	13	47.69	22.5	47.51	47.55	-9.5	6,749	-0.14%
2023/03/23	21	46.65	25	46.56	47.25	-4	6,585	-0.06%
2023/03/22	8	44.94	4	44.91	44.60	4	6,383	0.06%
2023/03/21	4.1	44.56	5	44.42	44.50	-0.9	6,379	-0.01%
2023/03/20	13	43.37	6	43.41	43.75	7	6,379	0.11%
2023/03/17	8	42.62	0	0.00	42.40	8	6,415	0.12%
2023/03/16	3.3	42.71	0	0.00	42.20	3.3	6,449	0.05%
2023/03/15	0.9	44.10	2	44.10	43.55	-1.1	6,491	-0.02%
2023/03/14	7	43.89	0	0.00	43.75	7	6,575	0.11%
2023/03/13	2	44.38	5	43.65	44.80	-3	6,666	-0.05%
2023/03/10	4	46.00	5	45.55	45.50	-1	6,818	-0.01%
2023/03/09	8	49.03	4	48.31	47.50	4	7,277	0.05%
2023/03/08	4	48.80	2	48.38	48.35	2	7,514	0.03%
2023/03/07	0	0.00	2	48.20	48.35	-2	7,530	-0.03%
2023/03/06	4	48.21	62	48.35	48.10	-58	7,537	-0.77%
2023/03/03	3	47.98	33	48.11	48.05	-30	7,607	-0.39%
2023/03/02	1	47.55	1	47.40	47.15	0	7,653	0.00%
2023/03/01	0	0.00	1	46.90	46.95	-1	7,783	-0.01%
2023/02/24	3	46.95	0	0.00	47.20	3	8,332	0.04%
2023/02/23	0	0.00	3	47.97	48.00	-3	8,294	-0.04%
2023/02/22	1	46.70	2	46.90	47.00	-1	8,496	-0.01%
2023/02/21	64	47.78	11	47.93	47.75	53	8,597	0.62%
2023/02/20	13	48.02	7	48.11	47.80	6	8,852	0.07%
2023/02/17	0	0.00	3	47.80	47.75	-3	8,914	-0.03%
2023/02/16	3	46.88	4	47.39	47.70	-1	8,979	-0.01%
2023/02/15	2.1	45.88	0	0.00	45.85	2.1	9,173	0.02%
2023/02/14	3.1	46.60	0	0.00	46.40	3.1	9,329	0.03%
2023/02/13	5	45.97	0	0.00	45.65	5	9,510	0.05%
2023/02/10	8	46.90	11	47.55	46.25	-3	10,012	-0.03%
2023/02/09	5.1	47.75	2	48.05	47.40	3.1	10,143	0.03%
2023/02/08	3	48.92	189	48.74	48.25	-186	10,137	-1.83%	大賣/鉅額交易
2023/02/07	3	48.15	4	47.71	48.05	-1	10,081	-0.01%
2023/02/06	8	47.77	13.1	47.80	48.00	-5.1	10,100	-0.05%
2023/02/03	26	48.38	34.2	48.54	48.00	-8.2	10,088	-0.08%
2023/02/02	35	46.95	34	46.93	46.95	1	9,773	0.01%
2023/02/01	3	45.10	2	44.30	44.85	1	9,861	0.01%
2023/01/31	2	44.40	1	44.30	45.10	1	10,004	0.01%
2023/01/30	1	43.05	3	43.43	43.55	-2	9,899	-0.02%
2023/01/17	0	0.00	1	41.65	41.55	-1	9,854	-0.01%
2023/01/16	1	42.05	0	0.00	41.60	1	9,901	0.01%
2023/01/13	25	43.42	20	42.59	42.15	5	9,912	0.05%
2023/01/12	0	0.00	1	42.65	42.65	-1	9,879	-0.01%
2023/01/11	0	0.00	3	43.10	43.40	-3	9,875	-0.03%
2023/01/10	7	43.71	8	43.72	43.20	-1	9,870	-0.01%
2023/01/09	6	43.78	9	43.30	43.10	-3	9,794	-0.03%
2023/01/06	8	42.85	3	42.85	42.75	5	9,753	0.05%
2023/01/05	10	42.85	14	42.29	42.80	-4	9,746	-0.04%
2023/01/04	12	41.48	1	41.35	41.95	11	9,646	0.11%
2023/01/03	2	40.48	3	40.35	40.85	-1	9,627	-0.01%
2022/12/30	0	0.00	1	40.40	39.50	-1	9,640	-0.01%
2022/12/29	2	39.83	2	39.85	40.05	0	9,685	0.00%
2022/12/28	10	41.78	31	42.42	41.05	-21	9,763	-0.22%
2022/12/27	11	41.42	2	41.40	41.10	9	9,651	0.09%
2022/12/26	11	40.98	1	40.95	40.95	10	9,696	0.10%
2022/12/23	3	40.60	2	40.60	40.70	1	9,735	0.01%
2022/12/21	1	38.80	1	38.95	38.80	0	9,754	0.00%
2022/12/20	4	39.69	2	39.78	39.00	2	9,774	0.02%
2022/12/16	25.6	40.23	5	40.06	40.10	20.6	9,835	0.21%
2022/12/15	11	42.10	3.5	41.86	41.80	7.5	9,794	0.08%
2022/12/14	2	41.73	0	0.00	41.95	2	9,811	0.02%
2022/12/13	1.7	41.91	1	41.30	41.20	0.7	9,820	0.01%
2022/12/12	1	41.75	0	0.00	41.70	1	9,859	0.01%
2022/12/09	3	42.78	1	44.00	42.70	2	9,860	0.02%
2022/12/08	2	43.60	3	43.18	43.55	-1	9,829	-0.01%
2022/12/07	5	44.28	16	43.32	42.80	-11	9,854	-0.11%
2022/12/06	4	45.01	7	45.59	44.75	-3	9,804	-0.03%
2022/12/05	12	46.79	3	46.70	46.50	9	9,717	0.09%
2022/12/02	17	46.14	19	46.13	46.25	-2	9,591	-0.02%
2022/12/01	31	46.69	38	46.68	45.20	-7	9,427	-0.07%
2022/11/30	21	45.24	29	45.15	45.30	-8	8,980	-0.09%
2022/11/29	5	43.37	8	42.84	43.55	-3	8,727	-0.03%
2022/11/28	1.9	42.89	5	42.88	42.70	-3.1	8,702	-0.04%
2022/11/25	18	43.12	5	43.32	42.90	13	8,669	0.15%
2022/11/24	6	42.22	5	43.29	43.90	1	8,568	0.01%
2022/11/23	8	42.06	4	42.05	42.25	4	8,440	0.05%
2022/11/22	48	42.48	51	42.63	41.65	-3	8,306	-0.04%
2022/11/21	2	40.73	1	40.45	40.45	1	7,793	0.01%
2022/11/18	13	41.61	12	41.48	40.60	1	7,794	0.01%
2022/11/17	8	40.56	17.3	40.59	40.40	-9.3	7,570	-0.12%
2022/11/16	20	40.48	5	40.30	40.60	15	7,472	0.20%
2022/11/15	7	38.57	2	38.55	39.15	5	7,217	0.07%
2022/11/14	4	39.78	8	39.44	39.45	-4	7,152	-0.06%
2022/11/11	13	39.92	14	40.10	38.95	-1	7,086	-0.01%
2022/11/10	12	38.98	10	38.81	38.90	2	6,848	0.03%
2022/11/09	21	38.52	30	38.29	38.80	-9	6,755	-0.13%
2022/11/08	24	37.80	59	38.74	37.55	-35	6,709	-0.52%
2022/11/07	10	35.84	6.1	37.10	38.25	3.9	6,292	0.06%
2022/11/04	3	34.77	6	34.88	34.80	-3	6,173	-0.05%
2022/11/03	0	0.00	3	35.05	34.85	-3	6,121	-0.05%
2022/11/02	3	34.65	2	34.98	34.75	1	6,078	0.02%
2022/11/01	14	34.69	2	34.30	34.50	12	6,018	0.20%
2022/10/31	15	34.96	10	34.92	34.80	5	5,902	0.08%
2022/10/28	21	33.73	24	33.84	33.95	-3	5,566	-0.05%
2022/10/27	5	32.15	9	32.56	32.40	-4	5,176	-0.08%
2022/10/26	3	30.75	1	30.45	30.40	2	4,961	0.04%
2022/10/25	20	31.53	15	31.57	31.25	5	4,968	0.10%
2022/10/24	12.3	32.18	8	31.89	31.85	4.3	4,995	0.09%
2022/10/21	6	30.87	0	0.00	30.50	6	5,021	0.12%
2022/10/20	0.6	31.85	4	31.60	31.70	-3.4	5,051	-0.07%
2022/10/19	8.1	32.44	1.7	32.61	32.10	6.4	5,119	0.12%
2022/10/18	3	32.90	0	0.00	32.70	3	5,154	0.06%
2022/10/17	1	30.40	1	30.55	32.30	0	5,289	0.00%
2022/10/14	4	31.68	8	31.76	31.70	-4	5,412	-0.07%
2022/10/13	16	30.61	3	29.57	29.25	13	5,512	0.24%
2022/10/12	6	31.83	1	31.35	31.75	5	5,457	0.09%
2022/10/11	6	32.63	11	31.59	31.60	-5	5,475	-0.09%
2022/10/07	2	35.08	3	35.05	34.50	-1	5,526	-0.02%
2022/10/05	9	35.56	14	35.64	34.95	-5	5,636	-0.09%
2022/10/04	18	35.73	0	0.00	35.65	18	5,617	0.32%
2022/10/03	1	34.90	2	33.80	35.60	-1	5,559	-0.02%
2022/09/30	5	33.91	0	0.00	34.10	5	5,627	0.09%
2022/09/29	3	33.75	0	0.00	33.10	3	5,738	0.05%
2022/09/28	0	0.00	20	34.00	32.60	-20	5,819	-0.34%
2022/09/27	11	35.36	0	0.00	35.70	11	5,958	0.18%
2022/09/26	6	34.88	6	35.06	34.50	0	6,078	0.00%
2022/09/23	1	38.05	1	38.10	37.80	0	6,239	0.00%
2022/09/22	0	0.00	1	39.10	39.40	-1	6,308	-0.02%
2022/09/21	1	38.35	14	38.39	38.50	-13	6,365	-0.20%
2022/09/20	5.3	39.47	2	39.80	39.45	3.3	6,477	0.05%
2022/09/19	1	38.85	1	38.60	38.80	0	6,824	0.00%
2022/09/16	4	40.08	3	40.02	39.65	1	7,069	0.01%
2022/09/15	4	41.63	0	0.00	41.50	4	7,099	0.06%
2022/09/14	12	41.15	0	0.00	41.40	12	7,206	0.17%
2022/09/13	3	47.17	0	0.00	46.15	3	7,262	0.04%
2022/09/12	6	47.62	11	47.57	47.30	-5	7,346	-0.07%
2022/09/08	31	46.91	1	46.70	46.70	30	7,432	0.40%
2022/09/07	5	46.93	0	0.00	46.60	5	7,553	0.07%
2022/09/06	21	47.60	34	48.18	47.35	-13	7,572	-0.17%
2022/09/05	2	52.65	50	51.20	50.00	-48	7,599	-0.63%
2022/09/02	1	53.40	2	52.85	53.10	-1	7,636	-0.01%
2022/09/01	1	51.80	0	0.00	52.10	1	7,613	0.01%
2022/08/31	1	52.70	0	0.00	52.70	1	7,630	0.01%
2022/08/30	15	51.73	8	51.94	51.90	7	7,728	0.09%
2022/08/29	10	50.14	6	50.17	50.00	4	7,732	0.05%
2022/08/26	23	52.68	5	52.50	52.20	18	7,805	0.23%
2022/08/25	0	0.00	1	52.60	52.00	-1	8,220	-0.01%
2022/08/24	5	52.60	25	52.34	51.20	-20	8,305	-0.24%
2022/08/23	6	51.92	7	51.93	52.30	-1	8,552	-0.01%
2022/08/22	0	0.00	4	51.78	51.60	-4	8,669	-0.05%
2022/08/19	22	51.86	1	52.50	51.50	21	8,818	0.24%
2022/08/18	1	51.80	1	50.60	51.70	0	8,915	0.00%
2022/08/17	3	51.03	4	51.40	51.30	-1	9,106	-0.01%
2022/08/16	55	51.25	1	51.50	51.50	54	9,326	0.58%
2022/08/15	31	51.64	42	51.93	52.10	-11	9,447	-0.12%
2022/08/12	15	48.94	1	48.85	49.40	14	9,588	0.15%
2022/08/11	11	48.85	13	48.17	47.15	-2	9,883	-0.02%
2022/08/10	1	47.50	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	48.80	1	48.65	48.55	0	10,981	0.00%
2022/08/08	3	47.17	3	47.80	48.45	0	11,091	0.00%
2022/08/05	1	48.70	9	48.65	48.30	-8	11,205	-0.07%
2022/08/04	11	48.10	2	47.90	47.65	9	11,322	0.08%
2022/08/03	9	48.74	12	48.61	47.95	-3	11,415	-0.03%
2022/08/02	4	49.39	2	49.68	49.85	2	11,556	0.02%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/29	7	51.80	5	51.46	51.30	2	11,832	0.02%
2022/07/28	3	51.63	7	51.09	50.50	-4	12,076	-0.03%
2022/07/27	0	0.00	6	50.58	51.80	-6	12,067	-0.05%
2022/07/26	1	50.40	2	51.35	50.60	-1	12,082	-0.01%
2022/07/25	7	53.99	2	54.20	53.10	5	12,159	0.04%
2022/07/22	14	54.82	2.1	55.08	53.50	11.9	12,203	0.10%
2022/07/21	7	53.76	3	54.33	54.60	4	12,211	0.03%
2022/07/20	18	52.76	17	53.89	52.80	1	12,141	0.01%
2022/07/19	1	51.50	10	51.47	51.20	-9	12,121	-0.07%
2022/07/18	0	0.00	9	51.49	51.60	-9	12,265	-0.07%
2022/07/15	14	50.31	5	50.86	50.90	9	12,369	0.07%
2022/07/14	8	49.23	5	49.90	49.85	3	12,392	0.02%
2022/07/13	0	0.00	1	48.50	47.30	-1	12,370	-0.01%
2022/07/12	1	46.40	2	46.50	46.40	-1	12,471	-0.01%
2022/07/11	2	49.73	0	0.00	49.55	2	12,595	0.02%
2022/07/08	15	51.01	2	51.25	50.20	13	12,660	0.10%
2022/07/07	5	48.43	13	49.67	49.85	-8	12,593	-0.06%
2022/07/06	33	48.38	36	48.00	47.05	-3	12,540	-0.02%
2022/07/05	19	49.27	16	49.23	49.85	3	12,587	0.02%
2022/07/04	9	49.27	2	49.50	48.70	7	12,456	0.06%
2022/07/01	1	49.50	36	52.94	49.50	-35	12,473	-0.28%
2022/06/30	11	56.15	6	55.45	55.00	5	12,261	0.04%
2022/06/29	37	57.60	3	57.60	57.90	34	12,205	0.28%
2022/06/28	3	59.50	30	61.40	59.30	-27	12,197	-0.22%
2022/06/27	20	62.31	23	62.10	61.60	-3	12,393	-0.02%
2022/06/24	3	58.20	6	59.65	59.30	-3	12,246	-0.02%
2022/06/23	1	56.50	60	55.63	55.80	-59	12,032	-0.49%
2022/06/22	5	56.42	0	0.00	56.30	5	12,226	0.04%
2022/06/21	36	58.89	1	59.90	59.70	35	12,337	0.28%
2022/06/20	2	58.75	25	59.60	57.80	-23	12,706	-0.18%
2022/06/17	42	62.18	12	60.60	62.90	30	12,700	0.24%
2022/06/16	12	63.73	0	0.00	62.00	12	12,794	0.09%
2022/06/15	5	64.70	0	0.00	63.90	5	12,834	0.04%
2022/06/14	1	64.20	1	64.10	64.60	0	13,111	0.00%
2022/06/13	28	65.01	35	64.50	63.80	-7	13,131	-0.05%
2022/06/10	1	67.50	20	67.30	67.40	-19	13,181	-0.14%
2022/06/09	1	68.40	0	0.00	68.40	1	13,263	0.01%
2022/06/08	36	69.57	13	69.10	69.10	23	13,355	0.17%
2022/06/07	6	68.50	2	68.20	68.40	4	13,423	0.03%
2022/06/06	11	69.24	11	69.11	68.90	0	13,620	0.00%
2022/06/02	22	72.00	22	71.67	70.40	0	13,962	0.00%
2022/06/01	15	70.23	2	69.55	69.30	13	13,802	0.09%
2022/05/31	10	69.77	9	69.29	68.90	1	14,118	0.01%
2022/05/30	5	69.08	1	68.90	68.60	4	14,668	0.03%
2022/05/27	11	68.99	12	68.52	68.30	-1	14,961	-0.01%
2022/05/26	20.2	67.00	4	66.70	66.60	16.2	14,941	0.11%
2022/05/25	55	67.79	10	67.63	67.80	45	15,077	0.30%
2022/05/24	18	66.80	12	66.06	65.80	6	15,192	0.04%
2022/05/23	4	68.88	9	68.68	68.00	-5	15,277	-0.03%
2022/05/20	41	68.70	5	68.48	68.10	36	15,435	0.23%
2022/05/19	11.2	67.86	17	67.70	70.00	-5.8	15,942	-0.04%
2022/05/18	22	69.05	10	68.56	67.20	12	16,525	0.07%
2022/05/17	33	66.07	26	66.30	68.30	7	16,955	0.04%
2022/05/16	4	63.62	2	63.40	62.10	2	16,809	0.01%
2022/05/13	3	61.73	6	61.42	61.90	-3	16,839	-0.02%
2022/05/12	22	60.45	19	60.34	59.00	3	16,891	0.02%
2022/05/11	0	0.00	3	60.50	59.90	-3	17,012	-0.02%
2022/05/10	11	62.62	9	62.00	62.00	2	17,418	0.01%
2022/05/09	4	64.33	0	0.00	62.70	4	17,530	0.02%
2022/05/06	4	66.40	5	66.26	66.80	-1	17,569	-0.01%
2022/05/05	12	65.26	15	66.57	67.90	-3	17,534	-0.02%
2022/05/04	1	63.10	1	63.70	63.00	0	17,352	0.00%
2022/05/03	3	63.33	4	62.88	63.70	-1	17,458	-0.01%
2022/04/29	6	63.25	7	62.91	61.80	-1	17,637	-0.01%
2022/04/28	2	60.90	1	60.70	60.60	1	17,631	0.01%
2022/04/27	5	60.10	7	59.23	60.70	-2	17,644	-0.01%
2022/04/26	6	64.40	3	64.53	62.00	3	17,537	0.02%
2022/04/25	2	63.15	21	64.31	64.10	-19	17,601	-0.11%
2022/04/22	5	67.90	1	68.60	67.20	4	17,733	0.02%
2022/04/21	7	68.07	5	68.30	70.00	2	17,835	0.01%
2022/04/20	8	65.56	4	64.45	66.10	4	17,915	0.02%
2022/04/19	1	66.80	3	66.83	64.40	-2	18,028	-0.01%
2022/04/18	30	65.82	8	64.66	66.00	22	18,329	0.12%
2022/04/15	9	66.59	11	67.08	65.50	-2	18,381	-0.01%
2022/04/14	15	71.44	0	0.00	70.30	15	18,490	0.08%
2022/04/13	9	72.04	23	72.07	72.00	-14	18,664	-0.08%
2022/04/12	13	70.71	6	71.27	71.10	7	18,955	0.04%
2022/04/11	15	71.60	11	71.07	70.60	4	19,130	0.02%
2022/04/08	5	75.42	0	0.00	74.90	5	19,137	0.03%
2022/04/07	14	75.73	3	75.50	74.60	11	19,217	0.06%
2022/04/06	3	79.63	0	0.00	79.50	3	19,293	0.02%
2022/04/01	1	80.90	4	81.03	81.00	-3	19,567	-0.02%
2022/03/31	5	80.86	14	81.10	80.50	-9	19,790	-0.05%
2022/03/30	18	84.49	5.4	83.69	83.00	12.7	20,213	0.06%
2022/03/29	9	83.52	10	83.69	83.50	-1	20,437	0.00%
2022/03/28	6	81.63	8	80.54	81.60	-2	21,423	-0.01%
2022/03/25	9.4	81.85	10	82.85	80.90	-0.7	22,329	0.00%
2022/03/24	21	83.37	18	83.38	84.00	3	23,498	0.01%
2022/03/23	39	83.79	37.5	83.49	83.00	1.5	24,950	0.01%
2022/03/22	6	78.98	2	79.65	80.30	4	26,654	0.02%
2022/03/21	4	79.40	6	79.33	79.40	-2	28,217	-0.01%
2022/03/18	34	78.86	14	78.34	78.90	20	28,579	0.07%
2022/03/17	20	78.06	27	78.50	78.80	-7	28,921	-0.02%
2022/03/16	9	73.91	7	74.86	73.70	2	29,336	0.01%
2022/03/15	8	74.49	5	75.52	73.40	3	31,129	0.01%
2022/03/14	13	78.01	0	0.00	77.70	13	31,368	0.04%
2022/03/11	1	78.30	0	0.00	77.60	1	31,698	0.00%
2022/03/10	12	79.42	14	79.00	78.60	-2	31,936	-0.01%
2022/03/09	8	76.91	8	76.09	76.50	0	32,439	0.00%
2022/03/08	32	77.28	27.5	75.66	74.00	4.5	32,770	0.01%
2022/03/07	7	80.21	8	81.01	79.40	-1	32,888	0.00%
2022/03/04	42	86.94	28	86.17	85.10	14	33,745	0.04%
2022/03/03	23	87.74	22	87.48	85.90	1	33,963	0.00%
2022/03/02	18	82.17	11	81.96	85.40	7	33,910	0.02%
2022/03/01	13	81.16	28	80.98	82.20	-15	34,540	-0.04%
2022/02/25	9	79.24	3.5	79.04	78.80	5.5	35,296	0.02%
2022/02/24	6.5	79.08	0	0.00	77.60	6.5	35,937	0.02%
2022/02/23	18	82.84	15	82.61	83.10	3	35,821	0.01%
2022/02/22	27	82.04	13	82.77	80.80	14	35,758	0.04%
2022/02/21	38	88.47	41	87.16	85.00	-3	35,579	-0.01%
2022/02/18	29	85.86	31.2	87.11	87.90	-2.2	34,946	-0.01%
2022/02/17	41	84.29	46	84.24	84.40	-5	34,383	-0.01%
2022/02/16	9	77.88	11	81.19	81.90	-2	33,448	-0.01%
2022/02/15	18	77.03	17	75.19	74.50	1	33,416	0.00%
2022/02/14	5	77.74	0	0.00	76.50	5	33,624	0.01%
2022/02/11	15	81.55	26	80.74	80.80	-11	33,718	-0.03%
2022/02/10	63.5	80.65	47.1	81.10	81.60	16.4	33,827	0.05%
2022/02/09	36	76.66	28	77.50	77.80	8	33,619	0.02%
2022/02/08	18	74.83	21	75.16	76.00	-3	33,705	-0.01%
2022/02/07	4	73.05	7	72.14	73.00	-3	36,036	-0.01%
2022/01/26	3	70.87	4	71.60	70.80	-1	38,056	0.00%
2022/01/25	12	72.54	12	72.39	70.70	0	39,434	0.00%
2022/01/24	6	72.70	6	73.88	73.90	0	39,393	0.00%
2022/01/21	10	75.71	10	76.19	74.30	0	40,412	0.00%
2022/01/20	12	79.55	12	78.27	78.10	0	41,216	0.00%
2022/01/19	12	77.37	13	78.69	78.80	-1	42,442	0.00%
2022/01/18	15	79.10	21	79.06	78.50	-6	44,432	-0.01%
2022/01/17	25	79.18	17	79.25	79.50	8	45,506	0.02%
2022/01/14	6	76.08	15	75.45	76.90	-9	46,498	-0.02%
2022/01/13	13	76.82	13	76.72	76.70	0	48,107	0.00%
2022/01/12	17	78.79	20	78.40	78.30	-3	48,652	-0.01%
2022/01/11	25	78.77	47	78.07	77.50	-22	48,746	-0.05%
2022/01/10	5	82.00	20	81.38	81.30	-15	48,443	-0.03%
2022/01/07	29	82.06	21	82.07	81.30	8	48,328	0.02%
2022/01/06	18	85.58	20	85.33	86.00	-2	48,177	0.00%
2022/01/05	22	85.55	6	85.55	84.40	16	48,157	0.03%
2022/01/04	9	90.03	4	89.73	88.10	5	48,013	0.01%
2022/01/03	3	91.27	9	90.33	91.90	-6	48,235	-0.01%
2021/12/30	3	90.67	1	90.70	90.40	2	48,191	0.00%
2021/12/29	10	90.86	26.1	90.25	91.50	-16.1	48,315	-0.03%
2021/12/28	30	91.00	17	91.98	90.60	13	48,344	0.03%
2021/12/27	25	93.27	13	92.40	92.10	12	48,372	0.02%
2021/12/24	12	93.22	14	94.16	92.40	-2	48,445	0.00%
2021/12/23	16	93.15	12	93.01	93.20	4	48,136	0.01%
2021/12/22	95.1	94.37	29	95.16	93.20	66.1	47,821	0.14%
2021/12/21	70	94.68	229	94.66	94.50	-159	46,950	-0.34%	大賣/鉅額交易
2021/12/20	146	93.73	162.1	94.36	92.20	-16	46,584	-0.03%	大買/大賣/
2021/12/17	198	95.25	77	94.88	91.90	121	45,674	0.26%	大買/鉅額交易
2021/12/16	94.1	95.56	193.5	97.17	99.90	-99.5	44,484	-0.22%	大賣/
2021/12/15	63	87.58	60	88.62	90.90	3	42,683	0.01%
2021/12/14	12	82.69	12	82.65	83.30	0	41,401	0.00%
2021/12/13	53	83.18	4	83.85	82.20	49	41,340	0.12%
2021/12/10	33	87.88	25.6	86.74	85.10	7.4	40,959	0.02%
2021/12/09	126	88.94	53.1	90.55	87.90	73	40,319	0.18%	大買/
2021/12/08	11	85.93	48	86.09	84.50	-37	38,530	-0.10%
2021/12/07	69	86.63	10	86.75	85.00	59	38,521	0.15%
2021/12/06	19	86.11	5	86.08	86.30	14	38,274	0.04%
2021/12/03	8	87.76	15.5	88.09	87.60	-7.5	38,237	-0.02%
2021/12/02	25	88.92	15	87.03	84.20	10	38,006	0.03%
2021/12/01	14	87.35	16	88.54	90.00	-2	37,940	-0.01%
2021/11/30	24	89.77	21	92.46	87.30	3	38,752	0.01%
2021/11/29	14	83.63	31	82.80	85.50	-17	39,393	-0.04%
2021/11/26	33	84.24	32	84.24	83.60	1	39,293	0.00%
2021/11/25	36.5	90.36	26	90.60	86.60	10.5	38,770	0.03%
2021/11/24	35	89.63	65	89.23	87.50	-30	37,925	-0.08%
2021/11/23	40.5	93.03	18	92.52	90.90	22.5	37,256	0.06%
2021/11/22	10	99.64	7	101.60	101.00	3	36,538	0.01%
2021/11/19	9.1	93.77	10.2	96.98	97.80	-1.1	36,553	0.00%
2021/11/18	5	92.16	4.1	94.90	91.50	1	36,690	0.00%
2021/11/17	6.1	90.41	18	90.16	90.10	-12	36,818	-0.03%
2021/11/16	8	87.75	14.1	88.23	90.00	-6.1	36,964	-0.02%
2021/11/15	8.1	80.74	9.6	81.21	82.00	-1.6	37,188	0.00%
2021/11/12	22	79.91	18.2	80.09	81.50	3.8	37,436	0.01%
2021/11/11	15	76.72	4.4	76.94	76.20	10.6	37,598	0.03%
2021/11/10	10	82.31	11	83.15	82.50	-1	37,702	0.00%
2021/11/09	19.2	80.79	6	81.95	80.50	13.2	37,964	0.03%
2021/11/08	11	78.65	9	81.00	82.50	2	37,930	0.01%
2021/11/05	3	73.43	16	73.73	75.80	-13	38,188	-0.03%
2021/11/04	64.5	77.77	73	77.93	75.00	-8.5	38,440	-0.02%
2021/11/03	85	73.21	89	72.93	77.80	-4	36,561	-0.01%
2021/11/02	16	70.87	46	71.05	71.80	-30	34,760	-0.09%
2021/11/01	6	65.30	13	65.30	65.30	-7	33,725	-0.02%
2021/10/29	36	57.78	46	58.73	59.40	-10	34,515	-0.03%
2021/10/28	23	55.49	33	55.00	54.00	-10	33,702	-0.03%
2021/10/27	58	54.69	39	54.73	54.80	19	33,550	0.06%
2021/10/26	84	54.21	101.6	55.01	53.30	-17.6	33,331	-0.05%	大賣/
2021/10/25	58	52.17	66	52.00	51.90	-8	32,523	-0.02%
2021/10/22	111	50.29	159.1	50.26	49.25	-48.1	32,386	-0.15%	大買/大賣/
2021/10/21	87	49.73	75	49.97	50.10	12	31,665	0.04%
2021/10/20	22.1	46.47	48	46.42	47.80	-25.9	30,731	-0.08%
2021/10/19	6	43.14	11	43.86	43.70	-5	31,667	-0.02%
2021/10/18	6	42.63	1	42.60	42.35	5	32,925	0.02%
2021/10/15	5	41.96	1	41.70	41.70	4	33,757	0.01%
2021/10/14	26	41.61	14	40.87	40.90	12	34,392	0.03%
2021/10/13	3	42.85	1	42.40	41.25	2	34,686	0.01%
2021/10/12	3	43.82	4	44.14	44.35	-1	35,497	0.00%
2021/10/08	23	44.56	22	43.96	44.00	1	37,557	0.00%
2021/10/07	14	41.41	14	41.98	41.90	0	37,643	0.00%
2021/10/06	9	40.94	17	40.82	40.10	-8	37,892	-0.02%
2021/10/05	21	39.84	10	40.03	41.40	11	38,082	0.03%
2021/10/04	7	40.44	4	40.00	39.00	3	38,070	0.01%
2021/10/01	6	44.24	10	42.96	42.50	-4	38,249	-0.01%
2021/09/30	3	44.47	6	44.17	45.55	-3	38,951	-0.01%
2021/09/29	10	44.77	3	45.35	43.90	7	40,389	0.02%
2021/09/28	16	46.74	25	47.31	45.95	-9	40,608	-0.02%
2021/09/27	25	47.30	16	47.43	47.50	9	40,485	0.02%
2021/09/24	15	46.59	24.2	46.84	47.40	-9.2	40,029	-0.02%
2021/09/23	25	46.43	22	46.46	45.30	3	39,699	0.01%
2021/09/22	30	45.15	38	44.61	45.00	-8	39,650	-0.02%
2021/09/17	28	44.38	10	44.67	44.60	18	39,727	0.05%
2021/09/16	22	44.19	29	43.81	43.70	-7	39,486	-0.02%
2021/09/15	0	0.00	22	41.87	41.65	-22	39,011	-0.06%
2021/09/14	7	43.24	9	43.31	43.00	-2	39,015	-0.01%
2021/09/13	27	43.64	1	43.75	43.75	26	38,950	0.07%
2021/09/10	30	44.46	31	44.75	44.40	-1	38,865	0.00%
2021/09/09	6	42.92	7	42.89	43.05	-1	38,532	0.00%
2021/09/08	12	42.59	12	42.39	42.65	0	38,393	0.00%
2021/09/07	23	42.49	10	42.56	41.95	13	38,114	0.03%
2021/09/06	35	46.26	9	44.71	44.65	26	37,693	0.07%
2021/09/03	56	46.88	99	47.38	47.75	-43	37,222	-0.12%
2021/09/02	118	46.64	85	46.55	44.40	33	35,997	0.09%	大買/
2021/09/01	11	42.98	17	43.57	46.00	-6	34,383	-0.02%
2021/08/31	17	41.24	10	40.70	41.85	7	33,858	0.02%
2021/08/30	13	40.71	15	40.84	41.00	-2	33,717	-0.01%
2021/08/27	10	39.86	2	40.98	39.30	8	33,513	0.02%
2021/08/26	11	40.76	13	41.05	40.65	-2	33,343	-0.01%
2021/08/25	25	42.04	25	41.83	41.75	0	33,178	0.00%
2021/08/24	32	42.58	25	42.08	41.10	7	33,030	0.02%
2021/08/23	8	42.68	16	42.05	41.90	-8	32,748	-0.02%
2021/08/20	10	40.87	8	40.98	41.25	2	32,606	0.01%
2021/08/19	45	42.47	40	41.77	39.70	5	32,280	0.02%
2021/08/18	19	38.54	17	38.84	41.45	2	31,676	0.01%
2021/08/17	11	39.61	14	38.65	37.70	-3	31,272	-0.01%
2021/08/16	13	39.95	30	39.42	40.85	-17	30,935	-0.05%
2021/08/13	19	41.63	14	40.83	40.15	5	30,465	0.02%
2021/08/12	26	44.35	26.3	44.62	44.60	-0.3	29,937	0.00%
2021/08/11	73	45.54	32.5	45.60	43.70	40.5	29,652	0.14%
2021/08/10	61	47.61	44.6	47.33	47.00	16.5	29,092	0.06%
2021/08/09	73	48.16	28	47.33	46.75	45	28,531	0.16%
2021/08/06	21.1	51.51	13	51.39	50.30	8.1	27,954	0.03%
2021/08/05	26.2	52.56	51	52.20	51.60	-24.8	27,647	-0.09%
2021/08/04	44	52.04	34.6	51.85	52.10	9.5	27,390	0.03%
2021/08/03	19	50.43	16	51.07	50.00	3	26,617	0.01%
2021/08/02	35	50.62	53	51.02	51.20	-18	26,334	-0.07%
2021/07/30	12	50.14	53.1	50.61	49.30	-41.1	25,659	-0.16%
2021/07/29	50	48.97	47	48.88	48.35	3	24,635	0.01%
2021/07/28	23	49.59	16	49.17	48.35	7	23,531	0.03%
2021/07/27	27	51.66	34.6	53.12	53.70	-7.6	22,725	-0.03%
2021/07/26	45.2	48.46	41	47.73	48.90	4.2	22,499	0.02%
2021/07/23	73.6	47.16	94	47.63	45.50	-20.5	21,927	-0.09%
2021/07/22	44	43.66	46	44.79	45.85	-2	20,763	-0.01%
2021/07/21	8	41.69	44.6	41.16	41.70	-36.6	19,908	-0.18%
2021/07/20	15	39.00	27	38.62	37.95	-12	19,913	-0.06%
2021/07/19	13	38.20	6	38.03	37.65	7	19,397	0.04%
2021/07/16	54.2	39.00	68	38.90	38.20	-13.8	19,134	-0.07%
2021/07/15	103	36.48	69	36.64	38.10	34	18,300	0.19%	大買/
2021/07/14	13	34.14	19	34.19	35.75	-6	16,131	-0.04%
2021/07/13	14	33.58	22	33.77	32.50	-8	15,611	-0.05%
2021/07/12	25	34.46	22	34.50	33.40	3	15,289	0.02%
2021/07/09	21	33.79	7	34.11	34.00	14	14,899	0.09%
2021/07/08	13	34.24	18	35.36	34.00	-5	14,827	-0.03%
2021/07/07	21	34.65	20	34.38	35.10	1	14,547	0.01%
2021/07/06	39	33.83	27	34.70	34.70	12	13,853	0.09%
2021/07/05	0	0.00	12	30.87	31.90	-12	12,818	-0.09%
2021/07/02	5	28.11	6	28.77	29.00	-1	12,647	-0.01%
2021/07/01	12	28.78	10	29.49	28.30	2	12,890	0.02%
2021/06/30	11	29.02	9	28.93	28.90	2	12,945	0.02%
2021/06/29	21.1	29.47	7	28.57	28.60	14.1	13,017	0.11%
2021/06/28	12	28.00	15	28.40	29.25	-3	12,711	-0.02%
2021/06/25	2	26.75	18	26.68	26.60	-16	12,251	-0.13%
2021/06/24	2	25.58	0	0.00	25.65	2	12,114	0.02%
2021/06/23	4	26.40	5	25.98	25.95	-1	12,149	-0.01%
2021/06/22	11	25.43	0	0.00	25.10	11	12,156	0.09%
2021/06/21	3	26.18	3	26.17	25.70	0	12,131	0.00%
2021/06/18	0	0.00	3	26.92	26.80	-3	12,212	-0.02%
2021/06/17	0	0.00	1	26.95	27.00	-1	12,184	-0.01%
2021/06/16	1	26.40	1	27.15	26.00	0	12,135	0.00%
2021/06/15	0	0.00	3	27.03	26.85	-3	12,105	-0.02%
2021/06/11	1	26.45	2	26.40	26.45	-1	12,121	-0.01%
2021/06/10	2	26.58	1	26.75	26.25	1	12,153	0.01%
2021/06/09	6	26.81	7	26.68	26.95	-1	12,165	-0.01%
2021/06/08	1	26.55	0	0.00	26.40	1	11,988	0.01%
2021/06/07	0	0.00	1	26.80	25.85	-1	11,947	-0.01%
2021/06/03	4	25.98	2	26.25	25.95	2	11,841	0.02%
2021/06/01	0	0.00	1	26.60	26.20	-1	11,793	-0.01%
2021/05/31	1	26.00	2	26.43	26.50	-1	11,751	-0.01%
2021/05/28	1	24.80	17	25.88	25.55	-16	11,981	-0.13%
2021/05/27	1	23.65	2	24.13	24.30	-1	11,942	-0.01%
2021/05/26	5	23.70	3	23.77	23.75	2	11,945	0.02%
2021/05/25	2	23.73	21	24.37	23.60	-19	11,982	-0.16%
2021/05/24	1.1	23.01	8	22.77	23.25	-7	12,050	-0.06%
2021/05/20	3	21.92	3	21.82	21.35	0	12,096	0.00%
2021/05/18	0	0.00	4	21.25	21.80	-4	12,151	-0.03%
2021/05/17	4	20.16	1	20.25	19.90	3	12,151	0.02%
2021/05/14	7	22.96	7	23.71	22.10	0	12,055	0.00%
2021/05/13	23	21.55	41	21.69	22.50	-18	11,986	-0.15%
2021/05/12	39	23.12	11	23.80	22.75	28	11,919	0.23%
2021/05/11	16	25.63	0	0.00	25.25	16	11,737	0.14%
2021/05/10	0	0.00	2	28.50	27.80	-2	11,608	-0.02%
2021/05/07	3	26.72	7	26.89	27.20	-4	11,453	-0.03%
2021/05/06	0	0.00	1	26.00	25.60	-1	11,383	-0.01%
2021/05/05	11	26.05	3.1	26.16	25.00	7.9	11,293	0.07%
2021/05/04	12	26.27	3	26.97	26.20	9	11,135	0.08%
2021/05/03	3	30.15	2	31.15	28.85	1	10,869	0.01%
2021/04/29	13	30.31	1	30.30	30.60	12	10,593	0.11%
2021/04/28	10	31.57	5.5	32.02	31.80	4.5	10,243	0.04%
2021/04/27	3	30.58	9.4	30.18	30.55	-6.4	9,693	-0.07%
2021/04/26	33	29.23	24	29.44	29.75	9	8,976	0.10%
2021/04/23	2	26.85	8	26.53	27.05	-6	8,051	-0.07%
2021/04/22	7	25.92	2	26.30	25.20	5	7,897	0.06%
2021/04/21	3	26.17	4	26.56	26.75	-1	7,743	-0.01%
2021/04/20	3	25.90	3	25.92	25.65	0	7,542	0.00%
2021/04/19	4	24.80	0	0.00	24.90	4	7,507	0.05%
2021/04/16	0	0.00	11	25.35	24.90	-11	7,506	-0.15%
2021/04/15	11	24.80	0	0.00	25.20	11	7,505	0.15%
2021/04/14	1.5	24.45	5	25.75	24.65	-3.5	7,507	-0.05%
2021/04/13	9	27.63	19	27.38	25.65	-10	7,429	-0.13%
2021/04/12	10	28.75	22	28.38	27.60	-12	7,244	-0.17%
2021/04/09	16	27.95	32	27.82	27.35	-16	7,006	-0.23%
2021/04/08	6	26.33	21	26.21	26.10	-15	6,539	-0.23%
2021/04/07	10	25.90	11	25.16	26.90	-1	6,411	-0.02%
2021/04/06	4	25.36	20	24.37	24.55	-16	6,453	-0.25%
2021/04/01	35	24.05	3	23.90	24.40	32	6,650	0.48%
2021/03/31	9	23.36	1	23.40	23.05	8	6,498	0.12%
2021/03/30	0	0.00	2	22.75	22.70	-2	6,570	-0.03%
2021/03/26	1	22.65	1	22.70	22.40	0	6,809	0.00%
2021/03/25	1	22.85	0.1	22.90	22.75	1	6,999	0.01%
2021/03/23	6	23.98	4	24.24	23.70	2	7,298	0.03%
2021/03/22	1	23.65	3	23.98	23.80	-2	7,206	-0.03%
2021/03/18	5	23.96	3	23.87	23.60	2	7,317	0.03%
2021/03/17	0	0.00	25	23.92	23.60	-25	7,592	-0.33%
2021/03/16	2.1	23.90	2	23.55	23.60	0.1	7,732	0.00%
2021/03/15	7	23.74	12	23.85	24.20	-5	7,843	-0.06%
2021/03/12	16	22.52	0	0.00	22.35	16	8,293	0.19%
2021/03/11	0	22.45	0.5	22.20	22.50	-0.5	8,751	-0.01%
2021/03/10	0	0.00	12	22.14	22.00	-12	8,925	-0.13%
2021/03/09	2	22.20	6	22.10	22.05	-4	9,104	-0.04%
2021/03/05	5	22.50	0	0.00	22.50	5	9,853	0.05%
2021/03/04	2	23.05	15	23.30	22.80	-13	10,065	-0.13%
2021/03/03	36	23.85	1	23.40	23.15	35	10,324	0.34%
2021/03/02	0	0.00	10	25.30	25.30	-10	10,218	-0.10%
2021/02/26	0	0.00	0	23.00	23.00	0	10,230	0.00%
2021/02/25	25	24.12	12	23.78	23.55	13	10,884	0.12%
2021/02/24	25	24.09	10	24.35	24.25	15	10,966	0.14%
2021/02/23	5	23.52	2	23.65	23.40	3	10,839	0.03%
2021/02/22	0	0.00	11	24.18	23.90	-11	10,788	-0.10%
2021/02/19	10	23.05	12	22.72	23.10	-2	10,673	-0.02%
2021/02/18	5	22.98	0	0.00	22.85	5	10,663	0.05%
2021/02/05	5	21.10	2.5	21.04	20.85	2.5	10,475	0.02%
2021/02/03	0	0.00	25	21.18	21.05	-25	10,451	-0.24%
2021/02/02	0	0.00	10	20.75	20.60	-10	10,454	-0.10%
2021/01/29	5	20.90	1.3	21.29	20.60	3.7	10,480	0.03%
2021/01/27	0	0.00	4	21.56	21.85	-4	10,410	-0.04%
2021/01/26	3	21.15	3	21.55	21.10	0	10,385	0.00%
2021/01/25	0	0.00	5	21.50	21.50	-5	10,372	-0.05%
2021/01/22	7.1	20.62	0	0.00	21.25	7.1	10,346	0.07%
2021/01/21	5	20.55	11	21.53	20.85	-6	10,308	-0.06%
2021/01/20	11	21.35	0	0.00	21.00	11	10,282	0.11%
2021/01/19	0	0.00	5	21.93	22.00	-5	10,310	-0.05%
2021/01/18	9	21.33	5	21.50	21.50	4	10,283	0.04%
2021/01/15	7	22.28	351	22.44	21.90	-344	10,273	-3.35%	大賣/鉅額交易
2021/01/14	12	23.07	193	22.93	23.25	-181	10,208	-1.77%	大賣/鉅額交易
2021/01/13	2	21.95	10	22.13	22.65	-8	10,221	-0.08%
2021/01/12	30	22.18	20	21.80	21.75	10	10,497	0.10%
2021/01/11	8	22.45	11	22.39	22.80	-3	10,476	-0.03%
2021/01/08	20	22.43	1.2	22.97	22.50	18.8	10,420	0.18%
2021/01/07	0	0.00	7	23.12	23.00	-7	10,327	-0.07%
2021/01/06	5	22.90	0	23.65	22.75	5	10,263	0.05%
2021/01/04	1.5	24.39	3	24.58	24.00	-1.5	10,074	-0.01%
2020/12/31	25	24.83	17	24.31	24.40	8	9,957	0.08%
2020/12/30	13	25.16	13	25.68	25.10	0	9,864	0.00%
2020/12/29	26	26.19	8	26.33	25.00	18	9,700	0.19%
2020/12/28	7	25.21	38	25.40	27.10	-31	9,191	-0.34%
2020/12/25	14	24.82	13	24.85	24.65	1	8,791	0.01%
2020/12/24	23	25.06	38	24.70	24.60	-15	8,713	-0.17%
2020/12/23	0.3	23.86	0	0.00	24.35	0.3	8,513	0.00%
2020/12/22	20	24.42	14	24.50	23.55	6	8,524	0.07%
2020/12/21	3.8	24.93	4	25.01	24.55	-0.2	8,407	0.00%
2020/12/18	25	24.44	53	24.39	24.25	-28	8,315	-0.34%
2020/12/17	23	23.66	18	24.03	23.60	5	8,165	0.06%
2020/12/16	14.7	23.27	4	23.31	22.95	10.7	7,958	0.13%
2020/12/15	11	23.15	22.1	22.90	22.75	-11.1	7,936	-0.14%
2020/12/14	23.3	24.09	6	24.47	23.85	17.3	7,872	0.22%
2020/12/11	73	24.13	43	24.47	24.30	30	7,860	0.38%
2020/12/10	46	23.67	32	23.34	23.50	14	7,593	0.18%
2020/12/09	13	24.72	3	24.75	24.65	10	7,409	0.13%
2020/12/08	29	24.97	35	25.05	25.30	-6	7,259	-0.08%
2020/12/07	35	24.00	10	24.47	24.50	25	6,682	0.37%
2020/12/04	0	0.00	0.1	22.30	22.30	-0.1	6,248	0.00%
2020/12/03	236.7	21.50	9	20.86	20.30	227.7	6,111	3.73%	大買/鉅額交易
2020/12/02	305	21.35	3	21.95	21.45	302	6,069	4.98%	大買/鉅額交易
2020/12/01	12	21.19	32	21.09	21.40	-20	6,135	-0.33%
2020/11/30	8.1	20.10	4	20.39	20.20	4.1	5,683	0.07%
2020/11/27	4	19.33	25.4	20.18	19.95	-21.4	5,517	-0.39%
2020/11/26	4	18.65	12	19.05	19.10	-8	5,195	-0.15%
2020/11/25	1	18.00	1.9	18.28	18.15	-0.9	4,977	-0.02%
2020/11/24	38.4	19.10	48.3	18.96	18.45	-9.9	4,843	-0.21%
2020/11/23	0	0.00	2.9	19.00	19.00	-2.9	4,156	-0.07%
2020/11/19	0	0.00	50	16.50	16.55	-50	3,931	-1.27%
2020/11/17	0	0.00	0.1	16.40	16.50	-0.1	4,041	0.00%
2020/11/12	0	0.00	1	16.60	16.50	-1	4,158	-0.02%
2020/11/10	0	0.00	1	17.15	16.75	-1	4,182	-0.02%
2020/11/06	50	17.75	13.1	17.53	17.60	36.9	4,154	0.89%
2020/11/02	0	0.00	36	16.51	16.35	-36	4,136	-0.87%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	26	18.03	0	0.00	17.70	26	4,427	0.59%
2020/10/26	0	0.00	4	18.75	18.95	-4	4,387	-0.09%
2020/10/23	6	19.03	3	18.70	18.90	3	4,402	0.07%
2020/10/22	1	18.25	0	0.00	18.35	1	4,398	0.02%
2020/10/21	2	18.95	4	19.40	19.00	-2	4,391	-0.05%
2020/10/20	2.7	20.05	8	20.38	19.85	-5.3	4,334	-0.12%
2020/10/19	0	0.00	1	18.60	19.05	-1	4,077	-0.02%
2020/10/13	4	17.10	1	17.10	17.05	3	4,797	0.06%
2020/10/12	0	0.00	20	17.20	17.15	-20	4,845	-0.41%
2020/10/08	0	0.00	1	17.20	17.20	-1	4,954	-0.02%
2020/10/07	21	17.70	1.4	18.07	17.50	19.6	5,256	0.37%
2020/10/06	1	17.35	1	17.50	17.30	0	5,375	0.00%
2020/09/29	11	17.35	11	17.16	15.55	0	5,449	0.00%
2020/09/16	2	9.60	11	9.43	9.41	-9	5,542	-0.16%
2020/09/15	2	9.89	5	9.73	9.69	-3	5,444	-0.06%
2020/09/14	7	10.09	38	9.78	10.15	-31	5,374	-0.58%
2020/09/11	18	9.50	0	0.00	9.50	18	5,211	0.35%
2020/09/10	5	9.92	0	0.00	9.80	5	5,174	0.10%
2020/09/09	1	9.99	0	0.00	9.99	1	5,154	0.02%
2020/09/07	9	10.16	0	0.00	10.05	9	5,180	0.17%
2020/09/04	20	10.35	1	9.99	10.25	19	5,126	0.37%
2020/09/01	20	10.10	0	0.00	10.05	20	5,150	0.39%
2020/08/31	0	0.00	1	10.05	10.05	-1	5,140	-0.02%
2020/08/28	0	0.00	1	10.50	10.30	-1	5,215	-0.02%
2020/08/27	7	10.44	1	10.35	10.25	6	5,453	0.11%
2020/08/26	21	11.66	20	12.40	10.60	1	5,289	0.02%
2020/08/25	0	0.00	2.7	11.30	11.30	-2.7	4,870	-0.06%
2020/08/20	0	0.00	20	8.96	9.22	-20	4,736	-0.42%
2020/08/18	0	0.00	10.2	9.88	9.87	-10.2	4,663	-0.22%
2020/08/17	0	0.00	2	9.90	9.94	-2	4,654	-0.04%
2020/08/14	2	9.71	5	9.82	9.80	-3	4,642	-0.06%
2020/08/13	3	10.04	0	0.00	9.86	3	4,635	0.06%
2020/08/12	7	9.87	0	0.00	10.10	7	4,617	0.15%
2020/08/11	0	0.00	6	10.38	10.40	-6	4,521	-0.13%
2020/08/04	2	9.78	0.3	9.74	9.77	1.7	4,363	0.04%
2020/07/24	2	10.53	0	0.00	10.45	2	4,274	0.05%
2020/07/23	0	0.00	2	11.45	11.05	-2	4,198	-0.05%
2020/07/22	1	10.60	2	11.00	11.00	-1	4,048	-0.02%
2020/07/21	8	9.92	0	0.00	10.60	8	3,991	0.20%
2020/07/20	0	0.00	0.1	10.00	10.10	-0.1	3,962	0.00%
2020/07/14	1	10.75	1	10.95	10.60	0	3,919	0.00%
2020/07/13	1	11.40	10	10.59	11.45	-9	3,884	-0.23%
2020/07/09	1	11.80	2	11.80	11.80	-1	3,645	-0.03%
2020/07/08	23	13.28	1	13.75	13.10	22	3,509	0.63%
2020/07/06	0	0.00	8	11.40	11.40	-8	3,002	-0.27%
2020/07/03	7	10.06	1	10.25	10.40	6	2,902	0.21%
2020/07/02	2	9.45	12	9.47	9.47	-10	2,592	-0.39%
2020/06/30	2	7.83	0	0.00	7.83	2	2,297	0.09%
2020/06/24	2	7.90	11	8.12	7.96	-9	2,243	-0.40%
2020/06/23	5	8.19	4	8.36	8.37	1	2,162	0.05%
2020/06/19	0	0.00	1	7.84	7.73	-1	2,072	-0.05%
2020/06/15	3	8.03	0	0.00	8.10	3	1,981	0.15%
2020/06/09	1	8.40	0	0.00	8.20	1	1,772	0.06%
2020/06/08	10	8.37	11	8.08	8.37	-1	1,724	-0.06%
2020/06/05	1	7.99	2	8.00	8.04	-1	1,673	-0.06%
2020/06/04	14	8.19	4	8.10	8.19	10	1,633	0.61%
2020/06/03	15	8.21	33	8.18	8.25	-18	1,531	-1.18%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/28	0	0.00	1.2	6.26	6.15	-1.2	1,262	-0.09%
2020/05/27	3	6.08	0	0.00	6.08	3	1,300	0.23%
2020/05/25	0	6.08	0	0.00	6.10	0	1,449	0.00%
2020/05/19	1	6.16	4	6.24	6.17	-3	1,474	-0.20%
2020/05/15	0	0.00	1	6.35	6.22	-1	1,454	-0.07%
2020/05/14	0	0.00	102	6.14	6.14	-102	1,430	-7.13%	大賣/鉅額交易
2020/05/06	40	6.70	6	6.64	6.64	34	1,353	2.51%
2020/05/05	50	6.74	0	0.00	6.69	50	1,340	3.73%
2020/05/04	18	6.40	0	0.00	6.52	18	1,328	1.35%
2020/04/23	0	0.00	1	6.15	6.08	-1	1,305	-0.08%
2020/04/17	2	6.84	0	0.00	6.53	2	1,265	0.16%
2020/04/15	1	5.83	0	0.00	5.90	1	1,172	0.09%
2020/04/14	0	0.00	6	5.67	5.65	-6	1,150	-0.52%
2020/04/10	6	5.61	0	0.00	5.64	6	1,146	0.52%
2020/04/09	0	0.00	1	5.48	5.50	-1	1,140	-0.09%
2020/04/06	1	5.11	0	0.00	5.08	1	1,173	0.09%
2020/04/01	0	0.00	0.2	5.17	5.12	-0.2	1,183	-0.01%
2020/03/31	0	0.00	3	4.96	4.91	-3	1,202	-0.25%
2020/03/20	0	0.00	5	4.37	4.37	-5	1,462	-0.34%
2020/03/19	1	4.14	0	0.00	4.14	1	1,454	0.07%
2020/03/16	0	0.00	30	5.05	5.01	-30	1,467	-2.04%
2020/03/12	0	0.00	4	5.52	5.55	-4	1,487	-0.27%
2020/03/09	3	5.80	15	5.81	5.74	-12	1,484	-0.81%
2020/03/06	4	6.36	0	0.00	6.35	4	1,459	0.27%
2020/03/04	3	6.56	0	0.00	6.57	3	1,436	0.21%
2020/03/02	3	6.60	0	0.00	6.70	3	1,393	0.22%
2020/02/27	3	7.03	51.2	7.02	7.06	-48.2	1,355	-3.56%
2020/02/25	10	8.28	0	0.00	8.28	10	1,221	0.82%
2020/02/24	1	9.20	0	0.00	9.20	1	1,171	0.09%
2020/02/21	3	9.37	0	0.00	9.30	3	1,173	0.26%
2020/02/20	30.3	9.27	0	0.00	9.42	30.3	1,173	2.59%
2020/02/19	4	9.14	0	0.00	9.18	4	1,171	0.34%
2020/02/17	5	9.16	0	0.00	9.18	5	1,170	0.43%
2020/02/13	0	0.00	2	9.23	9.22	-2	1,171	-0.17%
2020/02/10	2	8.99	0	0.00	9.08	2	1,178	0.17%
2020/02/07	4	9.18	0	0.00	9.18	4	1,177	0.34%
2020/02/05	10	9.24	0	0.00	9.18	10	1,178	0.85%
2020/01/30	1	9.23	0	0.00	9.27	1	1,172	0.09%
2020/01/17	0	0.00	5	10.30	10.25	-5	1,183	-0.42%
2020/01/14	0	0.00	2	10.40	10.45	-2	1,187	-0.17%
2020/01/09	1	10.30	0	0.00	10.35	1	1,190	0.08%
2020/01/07	0	0.00	4	10.30	10.45	-4	1,195	-0.33%
2020/01/02	0	0.00	1	10.85	10.85	-1	1,163	-0.09%
2019/12/30	0	0.00	1	11.00	10.90	-1	1,141	-0.09%
2019/12/27	2	10.40	0	0.00	10.60	2	1,087	0.18%
2019/12/26	3	10.42	3	10.30	10.30	0	1,070	0.00%
2019/12/25	5	10.70	0	0.00	10.55	5	1,041	0.48%
2019/12/24	6	10.77	1	10.65	10.65	5	1,032	0.48%
2019/12/20	1	10.85	0	0.00	10.85	1	992	0.10%
2019/12/19	0	0.00	10	10.53	10.65	-10	869	-1.15%
2019/12/18	3	10.20	0	0.00	10.45	3	815	0.37%
2019/12/17	16	10.45	1	10.65	10.40	15	782	1.92%
2019/12/11	0	0.00	1	10.05	9.97	-1	702	-0.14%
2019/12/03	0	0.00	10	9.28	9.34	-10	638	-1.57%
2019/12/02	0	0.00	1	9.22	9.21	-1	641	-0.16%
2019/11/26	1	9.39	0	0.00	9.37	1	633	0.16%
2019/11/25	1	8.86	20	8.86	8.84	-19	616	-3.08%
2019/11/15	3	9.18	0	0.00	9.15	3	583	0.51%
2019/11/12	1	9.27	0	0.00	9.25	1	582	0.17%
2019/11/04	0	0.00	10	9.39	9.38	-10	581	-1.72%
2019/10/31	19	9.48	0	0.00	9.50	19	585	3.25%
2019/10/30	1	9.66	0	0.00	9.65	1	578	0.17%
2019/10/29	11	9.77	0	0.00	9.74	11	575	1.91%
2019/10/25	1	9.74	0	0.00	9.74	1	560	0.18%
2019/10/07	0	0.00	2	10.45	10.35	-2	775	-0.26%
2019/08/13	0	0.00	10	10.40	10.45	-10	1,314	-0.76%
2019/07/29	2	11.40	0	0.00	11.35	2	1,290	0.15%
2019/07/25	10	12.10	0	0.00	11.80	10	1,249	0.80%
2019/07/24	0	0.00	1.1	11.13	11.60	-1.1	1,163	-0.09%
2019/07/15	0	0.00	2	11.40	11.40	-2	1,077	-0.19%
2019/07/05	0	0.00	0	10.90	10.95	0	1,083	0.00%
2019/07/01	0	0.00	1	11.00	10.85	-1	1,094	-0.09%
2019/06/28	0	0.00	4	11.20	11.10	-4	1,084	-0.37%
2019/06/18	0	0.00	0.3	10.30	10.40	-0.3	1,067	-0.03%
2019/06/14	0	0.00	3	10.73	10.50	-3	1,063	-0.28%
2019/06/13	0	0.00	3	10.85	10.70	-3	1,063	-0.28%
2019/06/11	0	0.00	2	11.05	10.80	-2	1,067	-0.19%
2019/06/05	1	11.55	0	0.00	11.45	1	1,031	0.10%
2019/06/03	10	11.60	16	11.75	11.85	-6	996	-0.60%
2019/05/31	0	0.00	6.3	11.45	11.45	-6.3	921	-0.68%
2019/05/29	0	0.00	0	10.55	10.55	0	892	0.00%
2019/05/23	13	11.16	13	11.10	11.05	0	991	0.00%
2019/05/22	0	0.00	7	11.00	11.00	-7	908	-0.77%
2019/05/17	1	8.99	0	0.00	8.85	1	797	0.13%
2019/05/16	6	9.10	0	0.00	8.98	6	805	0.74%
2019/05/15	1	9.07	0	0.00	9.10	1	817	0.12%
2019/05/08	2	9.70	0	0.00	9.57	2	797	0.25%
2019/05/03	1	9.93	0	0.00	9.93	1	785	0.13%
2019/05/02	1	9.99	0	0.00	9.99	1	783	0.13%
2019/04/30	1	9.81	0	0.00	9.83	1	782	0.13%
2019/04/29	0	0.00	1.4	9.82	9.80	-1.4	785	-0.18%
2019/04/26	0	0.00	1	9.95	9.99	-1	779	-0.13%
2019/04/24	0	0.00	2	10.08	10.05	-2	770	-0.26%
2019/04/23	1	10.05	0	0.00	10.00	1	767	0.13%
2019/04/22	2	10.10	0	0.00	10.10	2	760	0.26%
2019/04/17	1	10.60	5	10.42	10.60	-4	731	-0.55%
2019/04/15	1	9.97	0	0.00	9.99	1	688	0.15%
2019/04/12	0	0.00	5	10.00	10.00	-5	686	-0.73%
2019/04/10	10	10.05	10	10.05	10.05	0	678	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	4	10.00	0	0.00	10.00	4	653	0.61%
2019/03/29	1	10.00	0	0.00	10.10	1	641	0.16%
2019/03/14	1	10.90	5	10.80	10.75	-4	764	-0.52%
2019/03/13	1	10.90	0	0.00	10.90	1	766	0.13%
2019/03/08	10	10.75	0	0.00	10.80	10	765	1.31%
2019/03/06	5	11.00	0	0.00	11.00	5	764	0.65%
2019/02/26	10	11.10	0	0.00	11.05	10	724	1.38%
2019/02/25	0	0.00	4	11.10	11.00	-4	706	-0.57%
2019/02/18	1	9.60	0	0.00	9.58	1	519	0.19%
2019/01/29	1	9.23	0	0.00	9.19	1	487	0.21%
2019/01/04	0	0.00	10	9.40	9.47	-10	557	-1.80%
2018/12/20	0	0.00	8	10.65	10.40	-8	546	-1.46%
2018/12/19	0	0.00	12	10.59	10.80	-12	523	-2.29%
2018/12/17	2	10.40	5	10.20	10.40	-3	484	-0.62%
2018/11/06	2	8.78	0	0.00	8.80	2	618	0.32%
2018/10/23	5	9.25	0	0.00	9.22	5	754	0.66%
2018/10/19	0	9.25	0	0.00	9.30	0	766	0.00%
2018/10/18	5	9.60	0	0.00	9.55	5	775	0.64%
2018/10/17	5	9.80	0	0.00	9.70	5	777	0.64%
2018/10/16	10	9.89	0	0.00	9.82	10	787	1.27%
2018/10/12	5	9.90	0	0.00	9.90	5	823	0.61%
2018/10/11	3	9.75	0	0.00	9.68	3	839	0.36%
2018/10/09	1	10.80	0	0.00	10.75	1	861	0.12%
2018/10/05	5	10.80	20	11.15	10.80	-15	1,014	-1.48%
2018/10/04	0	0.00	28	11.30	11.25	-28	1,011	-2.77%
2018/10/01	20	11.58	0	0.00	11.55	20	1,019	1.96%
2018/09/26	0	0.00	0.3	11.50	11.55	-0.3	1,052	-0.03%
2018/09/20	0	0.00	1	11.40	11.45	-1	1,064	-0.09%
2018/09/18	0	0.00	0.1	11.20	11.30	-0.1	1,078	-0.01%
2018/08/30	1	12.40	0	0.00	12.35	1	1,371	0.07%
2018/08/22	0	0.00	10	12.25	12.30	-10	1,934	-0.52%
2018/08/20	4	12.20	0	0.00	12.25	4	2,472	0.16%
2018/08/16	0	0.00	20	12.35	12.50	-20	2,570	-0.78%
2018/08/15	2	12.25	0	0.00	12.30	2	2,602	0.08%
2018/08/10	7	12.90	0	0.00	12.90	7	2,604	0.27%
2018/08/02	8	14.01	1	14.50	13.90	7	2,625	0.27%
2018/08/01	0	0.00	1	13.45	14.35	-1	2,596	-0.04%
2018/07/31	0	0.00	1	13.40	13.25	-1	2,561	-0.04%
2018/07/27	10	13.70	0	0.00	13.70	10	2,554	0.39%
2018/07/20	1	14.10	1	14.20	13.80	0	2,530	0.00%
2018/07/19	1	14.25	0	0.00	13.90	1	2,515	0.04%
2018/07/16	0	0.00	7	14.40	14.60	-7	2,467	-0.28%
2018/07/11	0	0.00	10	12.30	12.20	-10	2,330	-0.43%
2018/07/04	1	12.55	0	0.00	12.65	1	2,348	0.04%
2018/06/29	4	13.05	0	0.00	13.15	4	2,337	0.17%
2018/06/26	0	0.00	13.8	12.91	13.05	-13.8	2,357	-0.58%
2018/06/25	5	13.20	0	0.00	13.10	5	2,345	0.21%
2018/06/21	4	13.73	0	0.00	13.60	4	2,346	0.17%
2018/06/19	10	14.60	0	0.00	14.30	10	2,312	0.43%
2018/06/15	1	14.80	1	14.50	14.80	0	2,293	0.00%
2018/06/14	1	14.20	0	0.00	14.15	1	2,251	0.04%
2018/06/11	0	0.00	5	14.15	14.10	-5	2,217	-0.23%
2018/06/06	5	14.90	2	14.95	15.10	3	2,157	0.14%
2018/06/05	0	0.00	10	14.55	14.70	-10	2,088	-0.48%
2018/06/04	20	14.95	16	14.80	14.70	4	2,062	0.19%
2018/06/01	0	0.00	13	14.46	14.30	-13	2,029	-0.64%
2018/05/31	0	0.00	23	14.96	14.70	-23	1,961	-1.17%
2018/05/30	14	15.06	10	15.40	15.35	4	1,847	0.22%
2018/05/29	47	15.21	87	15.24	15.70	-40	1,679	-2.38%
2018/05/28	31	13.34	6	13.98	14.30	25	1,306	1.91%
2018/05/25	2	13.15	0	0.00	13.05	2	1,166	0.17%
2018/05/24	3	12.15	0.2	12.10	12.20	2.8	1,082	0.26%
2018/05/23	1	12.30	2	12.35	12.30	-1	1,086	-0.09%
2018/05/22	2	12.15	0	0.00	12.65	2	1,056	0.19%
2018/05/21	2	11.75	9	11.75	11.60	-7	1,016	-0.69%
2018/05/11	0	0.00	0.5	11.40	11.50	-0.5	1,137	-0.05%
2018/05/08	0	0.00	5	10.75	10.85	-5	1,139	-0.44%
2018/04/25	0	0.00	10	10.80	10.85	-10	1,607	-0.62%
2018/04/23	3	11.07	0	0.00	11.15	3	1,660	0.18%
2018/04/18	0	0.00	1	11.65	11.65	-1	1,756	-0.06%
2018/04/17	2	11.55	0	0.00	11.40	2	1,764	0.11%
2018/04/12	10	11.80	0	0.00	11.90	10	1,888	0.53%
2018/04/11	1	11.80	0	0.00	11.75	1	1,974	0.05%
2018/04/10	1	11.70	0	0.00	11.80	1	2,199	0.05%
2018/04/09	1	11.80	0	0.00	11.80	1	2,226	0.04%
2018/04/02	0	0.00	2	11.90	11.90	-2	2,296	-0.09%
2018/03/30	4	12.10	12	11.94	11.95	-8	2,678	-0.30%
2018/03/27	15	12.42	0	0.00	12.35	15	2,841	0.53%
2018/03/26	2	12.20	0	0.00	12.45	2	2,836	0.07%
2018/03/23	12	12.53	0	0.00	12.40	12	2,838	0.42%
2018/03/22	0	0.00	13	13.09	12.90	-13	2,825	-0.46%
2018/03/21	1	13.05	0	0.00	13.10	1	2,822	0.04%
2018/03/15	27	13.07	0	0.00	13.10	27	2,871	0.94%
2018/03/12	4	12.75	0	0.00	12.80	4	2,938	0.14%
2018/03/09	6	12.91	0	0.00	12.95	6	2,974	0.20%
2018/03/07	2	12.85	0	0.00	12.90	2	3,024	0.07%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/03/02	0	0.00	4	13.15	13.20	-4	3,304	-0.12%
2018/02/27	2	13.65	3	13.45	13.45	-1	3,354	-0.03%
2018/02/12	2	13.40	0	0.00	13.20	2	3,570	0.06%
2018/02/09	15	13.30	0	0.00	13.35	15	3,575	0.42%
2018/02/08	0	0.00	1	13.70	13.65	-1	3,582	-0.03%
2018/02/07	2	13.95	4	14.00	13.95	-2	3,590	-0.06%
2018/02/06	4	13.65	0	0.00	13.60	4	3,657	0.11%
2018/02/05	4	14.80	4	14.95	14.95	0	3,698	0.00%
2018/01/29	0	0.00	8	15.98	16.15	-8	3,953	-0.20%
2018/01/26	1	15.60	0	0.00	15.55	1	3,923	0.03%
2018/01/23	0	0.00	7	15.96	15.85	-7	4,214	-0.17%
2018/01/22	4	15.75	3	15.40	15.90	1	4,257	0.02%
2018/01/19	4	15.23	1	15.40	15.20	3	4,505	0.07%
2018/01/18	0	0.00	5	15.55	15.55	-5	4,836	-0.10%
2018/01/17	5	15.79	2	15.80	15.75	3	4,940	0.06%
2018/01/16	7	16.15	0	0.00	15.95	7	4,929	0.14%
2018/01/15	0	0.00	2	15.30	15.40	-2	4,882	-0.04%
2018/01/10	1	15.05	1	15.20	15.15	0	5,052	0.00%
2018/01/09	1	15.55	0	0.00	15.35	1	5,136	0.02%
2018/01/08	1	15.60	1	15.75	15.50	0	5,334	0.00%
2018/01/05	1	16.20	3	16.15	16.10	-2	5,345	-0.04%
2018/01/04	8	16.55	30	16.62	16.80	-22	5,258	-0.42%
2018/01/03	10	15.30	4	15.40	15.50	6	5,045	0.12%
2018/01/02	0	0.00	1	15.80	15.45	-1	5,017	-0.02%