鈺創 (5351)-凱基-竹東券商分點個股進出

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
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股▲0.95%
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－凱基-竹東券商分點個股進出

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-竹東券商分點個股進出
凱基-竹東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
2024/05/17	0.8	50.05	0	0.00	49.85	0.8	6,073	0.01%
2024/05/16	3.2	51.49	3	50.00	50.90	0.2	5,997	0.00%
2024/05/10	3	44.30	0	0.00	45.35	3	5,894	0.05%
2024/04/22	1	44.50	29	44.59	44.05	-28	6,937	-0.40%
2024/04/17	2	48.35	0	0.00	48.50	2	7,725	0.03%
2024/04/16	2.1	48.14	0	0.00	47.60	2.1	7,773	0.03%
2024/04/12	33	53.88	1	55.50	53.00	32	7,663	0.42%
2024/04/10	0	0.00	5	53.78	52.50	-5	7,296	-0.07%
2024/04/01	1	53.00	6	52.95	52.90	-5	7,783	-0.06%
2024/03/27	5	52.24	0	0.00	52.00	5	7,800	0.06%
2024/03/26	1	52.00	0	0.00	52.00	1	7,791	0.01%
2024/03/22	0	0.00	1	51.29	50.40	-1	7,963	-0.01%
2024/03/21	0	0.00	1	50.00	50.50	-1	8,142	-0.01%
2024/03/18	0	0.00	0.2	48.50	48.60	-0.2	8,724	0.00%
2024/03/14	1.2	49.27	0	0.00	49.35	1.2	9,565	0.01%
2024/03/08	0	0.00	64	48.73	49.00	-64	10,442	-0.61%
2024/03/07	1	49.75	0	0.00	49.50	1	10,625	0.01%
2024/03/06	1	51.00	0	0.00	50.60	1	10,930	0.01%
2024/03/04	1	52.90	9	53.81	52.70	-8	11,588	-0.07%
2024/03/01	65	53.49	0	0.00	52.80	65	12,189	0.53%
2024/02/29	3	53.30	23	54.35	53.80	-20	12,476	-0.16%
2024/02/27	4	53.43	3	53.83	54.00	1	13,345	0.01%
2024/02/26	2	52.70	2	52.60	53.50	0	14,202	0.00%
2024/02/23	1	51.70	0	0.00	51.30	1	14,639	0.01%
2024/02/22	2	52.35	0	0.00	52.10	2	15,525	0.01%
2024/02/21	4	52.58	11	52.59	52.30	-7	15,791	-0.04%
2024/02/20	12	53.36	0	0.00	52.60	12	15,766	0.08%
2024/02/19	0	0.00	1	51.00	51.30	-1	15,552	-0.01%
2024/02/16	5	50.80	2	49.85	50.80	3	15,717	0.02%
2024/02/01	0	0.00	2	50.80	50.80	-2	15,532	-0.01%
2024/01/31	2	51.80	0	0.00	51.20	2	15,580	0.01%
2024/01/26	0	0.00	64	51.40	51.30	-64	15,783	-0.41%
2024/01/23	4	54.18	2	54.25	53.70	2	15,682	0.01%
2024/01/19	7	52.56	3	52.80	52.20	4	15,520	0.03%
2024/01/18	1	53.80	0	0.00	52.40	1	15,507	0.01%
2024/01/17	3	53.50	2	53.70	53.50	1	15,608	0.01%
2024/01/16	1	54.20	1	54.20	54.30	0	15,416	0.00%
2024/01/15	1	55.80	7	54.94	57.20	-6	14,896	-0.04%
2024/01/12	6	53.65	3	53.00	52.90	3	14,331	0.02%
2024/01/11	1	53.40	3	53.50	53.20	-2	14,254	-0.01%
2024/01/10	0	0.00	1	52.00	52.00	-1	14,077	-0.01%
2024/01/08	2	52.25	2.1	52.21	51.60	-0.1	13,983	0.00%
2024/01/05	1	51.50	0	0.00	51.70	1	13,948	0.01%
2024/01/04	1	51.50	0	0.00	50.60	1	13,983	0.01%
2024/01/03	0	0.00	2	51.50	51.20	-2	14,039	-0.01%
2023/12/29	1	53.70	0	0.00	54.00	1	13,970	0.01%
2023/12/28	2	53.35	1	53.90	53.80	1	13,852	0.01%
2023/12/27	5	52.78	8	52.50	53.20	-3	13,525	-0.02%
2023/12/25	0	0.00	1	51.30	50.80	-1	13,279	-0.01%
2023/12/22	2	51.90	1	51.30	51.10	1	13,230	0.01%
2023/12/21	1	51.00	0	0.00	50.70	1	13,182	0.01%
2023/12/18	5	51.60	0	0.00	53.50	5	12,753	0.04%
2023/12/15	0	0.00	1	53.60	52.50	-1	12,512	-0.01%
2023/12/14	6	54.37	5	53.80	53.20	1	12,311	0.01%
2023/12/13	1	53.60	0	0.00	53.60	1	11,917	0.01%
2023/12/11	1	55.80	8	54.69	53.90	-7	11,702	-0.06%
2023/12/08	3	53.97	5	53.92	53.80	-2	11,084	-0.02%
2023/12/07	0	0.00	1.3	50.00	49.80	-1.3	10,438	-0.01%
2023/12/06	1	51.00	0	0.00	51.00	1	10,354	0.01%
2023/12/04	2	51.20	1	51.40	51.10	1	10,257	0.01%
2023/11/30	1	53.20	0	0.00	53.10	1	9,951	0.01%
2023/11/29	1	51.90	7	53.50	53.80	-6	9,716	-0.06%
2023/11/28	31	52.20	29	52.51	52.60	2	9,245	0.02%
2023/11/27	7	51.07	2	51.50	50.40	5	8,622	0.06%
2023/11/24	47	53.89	16	54.40	53.50	31	8,249	0.38%
2023/11/22	0	0.00	1	50.00	50.20	-1	5,951	-0.02%
2023/11/21	20	49.99	15	48.55	48.20	5	5,352	0.09%
2023/11/20	0	0.00	2	47.95	47.95	-2	4,382	-0.05%
2023/11/16	0	0.00	3	43.70	43.50	-3	3,995	-0.08%
2023/11/15	2	44.20	4	44.45	43.95	-2	3,944	-0.05%
2023/11/14	2	44.13	0	0.00	43.95	2	3,733	0.05%
2023/11/13	1	43.15	0	42.93	44.00	1	3,665	0.03%
2023/11/08	2	43.20	2	42.73	42.90	0	3,588	0.00%
2023/11/07	5	43.98	0	0.00	43.95	5	3,510	0.14%
2023/11/06	0	0.00	3	42.93	43.60	-3	3,345	-0.09%
2023/11/03	2	42.18	0	0.00	41.70	2	3,265	0.06%
2023/11/02	0	0.00	0	42.20	42.15	0	3,269	0.00%
2023/10/25	0	0.00	5	43.93	43.85	-5	3,251	-0.15%
2023/10/20	0	0.00	30	40.31	41.25	-30	3,501	-0.86%
2023/10/18	2	42.10	1	43.00	42.20	1	3,518	0.03%
2023/10/17	1	43.50	1	42.45	42.30	0	3,517	0.00%
2023/10/12	1	43.85	1	43.75	43.75	0	3,758	0.00%
2023/10/11	4	44.71	0	0.00	42.05	4	3,735	0.11%
2023/10/06	60	42.96	0	0.00	43.45	60	3,671	1.63%
2023/09/28	0	0.00	68	40.14	40.05	-68	3,522	-1.93%
2023/09/18	5	43.80	10	43.22	43.15	-5	3,554	-0.14%
2023/09/15	78	44.09	5	43.95	43.95	73	3,572	2.04%
2023/09/14	0	0.00	1	43.00	43.25	-1	3,515	-0.03%
2023/09/08	2	43.30	0	0.00	42.35	2	3,684	0.05%
2023/09/07	0	0.00	2	44.10	44.10	-2	3,710	-0.05%
2023/09/06	0	0.00	2	43.30	43.50	-2	3,614	-0.06%
2023/08/29	0	0.00	0.1	39.75	39.65	-0.1	3,229	0.00%
2023/07/28	1	44.60	0	0.00	44.00	1	3,989	0.03%
2023/07/27	1	44.80	1	45.15	45.00	0	3,924	0.00%
2023/07/26	1	42.85	5	43.87	43.70	-4	3,610	-0.11%
2023/07/25	3	43.78	0	0.00	42.60	3	3,529	0.09%
2023/07/24	0	0.00	3	42.88	43.25	-3	3,515	-0.09%
2023/07/21	2	42.80	0	0.00	42.70	2	3,497	0.06%
2023/07/20	2	43.70	2	43.53	43.35	0	3,532	0.00%
2023/07/19	4	43.49	3.1	43.45	43.20	0.9	3,479	0.03%
2023/07/17	2	42.25	0	0.00	42.10	2	3,377	0.06%
2023/07/14	1	41.85	0	0.00	42.05	1	3,321	0.03%
2023/07/13	2	41.15	0	0.00	40.60	2	3,311	0.06%
2023/07/10	1	40.85	0	0.00	40.60	1	3,564	0.03%
2023/07/05	1	42.00	0	0.00	42.00	1	4,029	0.02%
2023/06/30	0	0.00	5	41.92	42.35	-5	4,395	-0.11%
2023/06/20	1	45.00	2	44.80	44.55	-1	5,025	-0.02%
2023/06/14	2	45.60	0	0.00	45.45	2	4,990	0.04%
2023/06/07	0	0.00	1.3	44.04	44.20	-1.3	5,035	-0.03%
2023/06/02	0.1	44.05	4	44.23	43.75	-3.9	5,230	-0.07%
2023/06/01	0	0.00	1	45.10	44.15	-1	5,248	-0.02%
2023/05/31	0	0.00	1	45.25	45.30	-1	5,333	-0.02%
2023/05/23	4	43.34	4	43.18	43.15	0	5,274	0.00%
2023/05/18	1	42.65	0	0.00	42.35	1	5,411	0.02%
2023/05/17	1	43.10	0	0.00	42.70	1	5,412	0.02%
2023/04/28	1	43.40	0	0.00	43.05	1	7,117	0.01%
2023/04/26	1	41.10	0	0.00	41.40	1	7,073	0.01%
2023/04/24	5	44.15	0	0.00	43.55	5	7,090	0.07%
2023/04/14	1.1	46.81	0	0.00	46.75	1.1	7,485	0.01%
2023/04/13	0	0.00	0.5	47.30	47.15	-0.5	7,464	-0.01%
2023/04/12	0	0.00	5	48.56	49.45	-5	7,295	-0.07%
2023/04/11	2	48.30	9	48.31	48.40	-7	7,151	-0.10%
2023/04/10	1	47.55	0	0.00	46.45	1	7,133	0.01%
2023/04/06	0	0.00	0.3	47.00	47.05	-0.3	7,073	0.00%
2023/03/31	2	47.30	1	48.05	47.40	1	7,123	0.01%
2023/03/30	1	46.75	2	46.90	46.60	-1	6,883	-0.01%
2023/03/28	1	45.50	0	0.00	45.00	1	6,792	0.01%
2023/03/24	6.3	47.77	0	0.00	47.55	6.3	6,749	0.09%
2023/03/23	7	46.64	7.4	46.41	47.25	-0.4	6,585	-0.01%
2023/03/22	0	0.00	2.1	44.84	44.60	-2.1	6,383	-0.03%
2023/03/21	2	43.93	7	44.09	44.50	-5	6,379	-0.08%
2023/03/20	5	42.65	0	0.00	43.75	5	6,379	0.08%
2023/03/16	0.3	42.10	0	0.00	42.20	0.3	6,449	0.00%
2023/03/15	0	0.00	0.2	44.31	43.55	-0.2	6,491	0.00%
2023/03/14	0	0.00	4	43.93	43.75	-4	6,575	-0.06%
2023/03/13	5	44.80	1	44.80	44.80	4	6,666	0.06%
2023/03/10	2	46.33	18	45.62	45.50	-16	6,818	-0.23%
2023/03/09	6.1	48.15	3	49.40	47.50	3.1	7,277	0.04%
2023/03/08	1	48.35	1	48.35	48.35	0	7,514	0.00%
2023/03/07	0	0.00	1	48.20	48.35	-1	7,530	-0.01%
2023/03/06	4	48.30	7	48.15	48.10	-3	7,537	-0.04%
2023/03/03	2	48.08	1	47.80	48.05	1	7,607	0.01%
2023/03/02	0	0.00	5	47.51	47.15	-5	7,653	-0.07%
2023/02/24	6	46.78	0	47.00	47.20	6	8,332	0.07%
2023/02/21	1	47.75	3.1	47.74	47.75	-2.1	8,597	-0.02%
2023/02/17	0	0.00	2	47.55	47.75	-2	8,914	-0.02%
2023/02/16	0	0.00	2	46.95	47.70	-2	8,979	-0.02%
2023/02/15	2	45.85	5	46.00	45.85	-3	9,173	-0.03%
2023/02/14	5	46.70	1	46.55	46.40	4	9,329	0.04%
2023/02/09	1	47.35	0	0.00	47.40	1	10,143	0.01%
2023/02/08	3	48.60	2	48.53	48.25	1	10,137	0.01%
2023/02/07	1	47.70	0	0.00	48.05	1	10,081	0.01%
2023/02/06	7	47.88	0	0.00	48.00	7	10,100	0.07%
2023/02/03	18	48.22	11	48.48	48.00	7	10,088	0.07%
2023/02/02	6	46.97	12	46.90	46.95	-6	9,773	-0.06%
2023/02/01	15	45.88	6	45.50	44.85	9	9,861	0.09%
2023/01/31	1	44.65	0	0.00	45.10	1	10,004	0.01%
2023/01/30	0	0.00	1	43.60	43.55	-1	9,899	-0.01%
2023/01/17	0	0.00	1	41.65	41.55	-1	9,854	-0.01%
2023/01/16	0	42.15	0	0.00	41.60	0	9,901	0.00%
2023/01/13	10	43.50	10	43.63	42.15	0	9,912	0.00%
2023/01/12	0	0.00	1	43.00	42.65	-1	9,879	-0.01%
2023/01/10	10	43.60	10	44.08	43.20	0	9,870	0.00%
2023/01/09	0	0.00	6	43.51	43.10	-6	9,794	-0.06%
2023/01/06	2	42.88	4	43.00	42.75	-2	9,753	-0.02%
2023/01/05	5	42.55	0	0.00	42.80	5	9,746	0.05%
2023/01/04	2	41.15	5	41.54	41.95	-3	9,646	-0.03%
2023/01/03	2	40.05	0	0.00	40.85	2	9,627	0.02%
2022/12/30	0	0.00	3	40.15	39.50	-3	9,640	-0.03%
2022/12/28	5	42.27	3	41.90	41.05	2	9,763	0.02%
2022/12/27	1	41.65	2	41.45	41.10	-1	9,651	-0.01%
2022/12/26	2	40.70	0	0.00	40.95	2	9,696	0.02%
2022/12/23	2	39.50	3	40.55	40.70	-1	9,735	-0.01%
2022/12/22	0	0.00	1	39.10	39.20	-1	9,714	-0.01%
2022/12/21	1	39.05	1.2	39.43	38.80	-0.2	9,754	0.00%
2022/12/20	1.1	39.30	0.2	39.25	39.00	0.9	9,774	0.01%
2022/12/16	3	40.35	1	40.10	40.10	2	9,835	0.02%
2022/12/15	1.2	42.03	0	0.00	41.80	1.2	9,794	0.01%
2022/12/13	0.1	42.00	0	0.00	41.20	0.1	9,820	0.00%
2022/12/12	0	0.00	1	41.60	41.70	-1	9,859	-0.01%
2022/12/09	1	42.90	6.3	43.98	42.70	-5.3	9,860	-0.05%
2022/12/08	0.3	43.13	8	42.95	43.55	-7.7	9,829	-0.08%
2022/12/07	4	44.40	1.3	42.91	42.80	2.7	9,854	0.03%
2022/12/06	0	0.00	6.3	45.59	44.75	-6.3	9,804	-0.06%
2022/12/05	2	46.43	4.2	46.87	46.50	-2.2	9,717	-0.02%
2022/12/02	7.1	46.05	3	46.07	46.25	4.1	9,591	0.04%
2022/12/01	30	46.90	16.3	46.13	45.20	13.7	9,427	0.15%
2022/11/30	12	44.12	19.1	45.52	45.30	-7.1	8,980	-0.08%
2022/11/29	4	43.16	4	43.50	43.55	0	8,727	0.00%
2022/11/25	2.1	43.52	2	43.30	42.90	0.1	8,669	0.00%
2022/11/24	0	0.00	2	43.75	43.90	-2	8,568	-0.02%
2022/11/23	2.1	42.19	2	42.10	42.25	0.1	8,440	0.00%
2022/11/22	5	42.73	2	41.63	41.65	3	8,306	0.04%
2022/11/21	0	0.00	1	40.60	40.45	-1	7,793	-0.01%
2022/11/18	9	41.39	4	41.56	40.60	5	7,794	0.06%
2022/11/17	6	40.66	0	0.00	40.40	6	7,570	0.08%
2022/11/16	0	0.00	1	40.75	40.60	-1	7,472	-0.01%
2022/11/15	8.2	38.99	0	0.00	39.15	8.2	7,217	0.11%
2022/11/14	0	0.00	1	40.10	39.45	-1	7,152	-0.01%
2022/11/11	3.1	39.63	1	38.95	38.95	2.1	7,086	0.03%
2022/11/10	1	38.60	1	39.15	38.90	0	6,848	0.00%
2022/11/09	1	38.10	1	39.20	38.80	0	6,755	0.00%
2022/11/08	5.1	38.79	4	37.18	37.55	1.1	6,709	0.02%
2022/11/07	2	35.45	2.1	36.58	38.25	-0.1	6,292	0.00%
2022/11/04	0	0.00	2	34.85	34.80	-2	6,173	-0.03%
2022/11/03	1.3	34.29	1	34.80	34.85	0.3	6,121	0.00%
2022/11/02	1	35.10	1	34.75	34.75	0	6,078	0.00%
2022/11/01	1.1	34.42	0	0.00	34.50	1.1	6,018	0.02%
2022/10/31	0.1	34.70	0.1	34.70	34.80	0	5,902	0.00%
2022/10/28	0	0.00	2	33.90	33.95	-2	5,566	-0.04%
2022/10/27	1	32.45	0	0.00	32.40	1	5,176	0.02%
2022/10/25	1	31.50	1	31.20	31.25	0	4,968	0.00%
2022/10/19	0	0.00	1	32.80	32.10	-1	5,119	-0.02%
2022/10/17	1	32.10	0	0.00	32.30	1	5,289	0.02%
2022/10/14	1	31.70	2	31.80	31.70	-1	5,412	-0.02%
2022/10/13	2	31.20	2	29.25	29.25	0	5,512	0.00%
2022/10/04	4	36.70	0	0.00	35.65	4	5,617	0.07%
2022/10/03	11	34.18	11	35.41	35.60	0	5,559	0.00%
2022/09/27	1	35.20	1	35.15	35.70	0	5,958	0.00%
2022/09/26	2	36.38	3	34.28	34.50	-1	6,078	-0.02%
2022/09/20	1	39.55	0	0.00	39.45	1	6,477	0.02%
2022/09/12	1	47.65	0	0.00	47.30	1	7,346	0.01%
2022/09/06	1	48.00	0	0.00	47.35	1	7,572	0.01%
2022/09/05	3	51.80	3	51.77	50.00	0	7,599	0.00%
2022/08/31	1	52.00	2	52.30	52.70	-1	7,630	-0.01%
2022/08/30	1	50.60	2	51.05	51.90	-1	7,728	-0.01%
2022/08/29	1	50.00	0	0.00	50.00	1	7,732	0.01%
2022/08/25	0	0.00	3	52.70	52.00	-3	8,220	-0.04%
2022/08/24	2	51.40	0	0.00	51.20	2	8,305	0.02%
2022/08/22	0	0.00	2	51.80	51.60	-2	8,669	-0.02%
2022/08/19	0	0.00	2	52.80	51.50	-2	8,818	-0.02%
2022/08/18	2	51.20	1	51.10	51.70	1	8,915	0.01%
2022/08/15	11	51.67	14	51.89	52.10	-3	9,447	-0.03%
2022/08/12	1	49.40	1	48.20	49.40	0	9,588	0.00%
2022/08/11	1	47.45	0	0.00	47.15	1	9,883	0.01%
2022/08/08	1	48.60	0	0.00	48.45	1	11,091	0.01%
2022/07/22	2	53.50	2	54.85	53.50	0	12,203	0.00%
2022/07/20	0	0.00	1.1	53.26	52.80	-1.1	12,141	-0.01%
2022/07/19	1	51.60	0	0.00	51.20	1	12,121	0.01%
2022/07/15	19	50.66	19	50.90	50.90	0	12,369	0.00%
2022/07/14	1	49.95	2	49.25	49.85	-1	12,392	-0.01%
2022/07/13	1.1	47.84	0	0.00	47.30	1.1	12,370	0.01%
2022/07/12	2	47.00	2	47.60	46.40	0	12,471	0.00%
2022/07/11	3	49.77	2	49.65	49.55	1	12,595	0.01%
2022/07/08	2	50.70	2	51.39	50.20	0	12,660	0.00%
2022/07/07	2	47.10	2	47.55	49.85	0	12,593	0.00%
2022/07/06	2	48.20	2	48.52	47.05	0	12,540	0.00%
2022/07/05	0	0.00	0	50.40	49.85	0	12,587	0.00%
2022/07/04	1	49.15	1	49.05	48.70	0	12,456	0.00%
2022/07/01	1	52.99	4	52.03	49.50	-3	12,473	-0.02%
2022/06/30	4	55.93	2	55.00	55.00	2	12,261	0.02%
2022/06/29	2	57.35	2	57.85	57.90	0	12,205	0.00%
2022/06/28	0.1	59.50	0	0.00	59.30	0.1	12,197	0.00%
2022/06/24	10	59.60	10	59.10	59.30	0	12,246	0.00%
2022/06/20	1	62.60	0	0.00	57.80	1	12,706	0.01%
2022/06/16	15	62.97	0	0.00	62.00	15	12,794	0.12%
2022/06/14	0	0.00	1	62.80	64.60	-1	13,111	-0.01%
2022/06/13	1	64.70	1	63.50	63.80	0	13,131	0.00%
2022/06/10	1	67.30	0	0.00	67.40	1	13,181	0.01%
2022/06/08	0	0.00	1	70.20	69.10	-1	13,355	-0.01%
2022/06/06	1	69.30	0	0.00	68.90	1	13,620	0.01%
2022/06/02	5	72.68	4	71.58	70.40	1	13,962	0.01%
2022/05/31	3	69.87	4	69.93	68.90	-1	14,118	-0.01%
2022/05/30	0	0.00	1	69.30	68.60	-1	14,668	-0.01%
2022/05/27	0	0.00	3	68.83	68.30	-3	14,961	-0.02%
2022/05/26	5	67.36	1	66.70	66.60	4	14,941	0.03%
2022/05/25	0	0.00	2	68.10	67.80	-2	15,077	-0.01%
2022/05/24	1	65.50	1	65.60	65.80	0	15,192	0.00%
2022/05/23	2	68.70	0	0.00	68.00	2	15,277	0.01%
2022/05/20	2	69.00	1	68.10	68.10	1	15,435	0.01%
2022/05/19	2	66.65	4	68.38	70.00	-2	15,942	-0.01%
2022/05/18	8	69.10	2	68.85	67.20	6	16,525	0.04%
2022/05/17	1	65.00	13	66.25	68.30	-12	16,955	-0.07%
2022/05/16	2	64.20	2	63.80	62.10	0	16,809	0.00%
2022/05/13	1	60.70	0	0.00	61.90	1	16,839	0.01%
2022/05/12	8	60.16	3	59.60	59.00	5	16,891	0.03%
2022/05/10	1	62.00	1	60.20	62.00	0	17,418	0.00%
2022/05/06	2	65.70	1	65.20	66.80	1	17,569	0.01%
2022/05/05	2	67.10	13	67.83	67.90	-11	17,534	-0.06%
2022/04/29	1	63.80	1	64.60	61.80	0	17,637	0.00%
2022/04/27	1	59.40	2	60.35	60.70	-1	17,644	-0.01%
2022/04/26	1	63.30	112	64.50	62.00	-111	17,537	-0.63%	大賣/鉅額交易
2022/04/22	4	67.68	0	0.00	67.20	4	17,733	0.02%
2022/04/21	12	68.08	7	68.71	70.00	5	17,835	0.03%
2022/04/19	0	0.00	1	67.00	64.40	-1	18,028	-0.01%
2022/04/18	1	63.60	0	0.00	66.00	1	18,329	0.01%
2022/04/15	1	67.50	0	0.00	65.50	1	18,381	0.01%
2022/04/14	1	70.00	0	0.00	70.30	1	18,490	0.01%
2022/04/13	1	72.40	0	0.00	72.00	1	18,664	0.01%
2022/04/12	4	70.93	0	0.00	71.10	4	18,955	0.02%
2022/04/11	26	71.73	3	71.80	70.60	23	19,130	0.12%
2022/04/08	4	75.58	1	75.80	74.90	3	19,137	0.02%
2022/04/07	42	76.29	1	74.90	74.60	41	19,217	0.21%
2022/04/06	20	79.70	0	0.00	79.50	20	19,293	0.10%
2022/04/01	30	81.00	0	0.00	81.00	30	19,567	0.15%
2022/03/31	0	82.25	0	0.00	80.50	0	19,790	0.00%
2022/03/30	7	84.54	1	85.30	83.00	6	20,213	0.03%
2022/03/29	0	0.00	2	83.85	83.50	-2	20,437	-0.01%
2022/03/28	2	80.05	8	80.41	81.60	-6	21,423	-0.03%
2022/03/25	0	0.00	1	80.90	80.90	-1	22,329	0.00%
2022/03/24	2	83.45	4	83.43	84.00	-2	23,498	-0.01%
2022/03/23	3	83.87	1	83.70	83.00	2	24,950	0.01%
2022/03/22	1	80.40	0	0.00	80.30	1	26,654	0.00%
2022/03/18	0	0.00	7	78.93	78.90	-7	28,579	-0.02%
2022/03/17	7	78.17	3	78.77	78.80	4	28,921	0.01%
2022/03/16	1	74.60	2	73.50	73.70	-1	29,336	0.00%
2022/03/15	3	74.60	0	0.00	73.40	3	31,129	0.01%
2022/03/09	2	76.30	0	0.00	76.50	2	32,439	0.01%
2022/03/08	1	77.70	1	76.20	74.00	0	32,770	0.00%
2022/03/07	3	81.17	2	81.50	79.40	1	32,888	0.00%
2022/03/04	2	86.10	5	86.58	85.10	-3	33,745	-0.01%
2022/03/03	18	87.73	16	87.39	85.90	2	33,963	0.01%
2022/03/02	3	84.53	14	81.86	85.40	-11	33,910	-0.03%
2022/03/01	1	81.10	1	82.10	82.20	0	34,540	0.00%
2022/02/25	3	80.77	1	80.20	78.80	2	35,296	0.01%
2022/02/24	0	0.00	3	79.00	77.60	-3	35,937	-0.01%
2022/02/23	0	0.00	3	82.30	83.10	-3	35,821	-0.01%
2022/02/22	0	0.00	7	82.91	80.80	-7	35,758	-0.02%
2022/02/21	13	87.96	8	86.78	85.00	5	35,579	0.01%
2022/02/18	4	84.35	19	85.13	87.90	-15	34,946	-0.04%
2022/02/17	22	84.49	17	84.05	84.40	5	34,383	0.01%
2022/02/16	1	77.50	0	0.00	81.90	1	33,448	0.00%
2022/02/15	2	76.50	2	76.60	74.50	0	33,416	0.00%
2022/02/14	4	77.60	3	79.00	76.50	1	33,624	0.00%
2022/02/11	0	0.00	3	80.90	80.80	-3	33,718	-0.01%
2022/02/10	3	82.07	6	81.72	81.60	-3	33,827	-0.01%
2022/02/09	6	77.47	3	77.73	77.80	3	33,619	0.01%
2022/02/08	5	73.06	10	73.87	76.00	-5	33,705	-0.01%
2022/02/07	0	0.00	2	71.90	73.00	-2	36,036	-0.01%
2022/01/25	8	72.00	0	0.00	70.70	8	39,434	0.02%
2022/01/24	7	73.16	6	73.40	73.90	1	39,393	0.00%
2022/01/21	2	75.75	4	75.30	74.30	-2	40,412	0.00%
2022/01/20	2	78.15	0	0.00	78.10	2	41,216	0.00%
2022/01/19	2	77.40	2	78.10	78.80	0	42,442	0.00%
2022/01/18	3	79.57	3	80.33	78.50	0	44,432	0.00%
2022/01/17	4	78.65	5	78.94	79.50	-1	45,506	0.00%
2022/01/14	2	75.95	5	75.92	76.90	-3	46,498	-0.01%
2022/01/13	2	76.35	5	76.52	76.70	-3	48,107	-0.01%
2022/01/12	7	78.41	8	78.53	78.30	-1	48,652	0.00%
2022/01/11	6	77.22	2	78.75	77.50	4	48,746	0.01%
2022/01/10	6	80.98	3	81.53	81.30	3	48,443	0.01%
2022/01/07	2	81.80	2	83.80	81.30	0	48,328	0.00%
2022/01/06	4	85.08	3	85.40	86.00	1	48,177	0.00%
2022/01/05	9	85.67	1	84.50	84.40	8	48,157	0.02%
2022/01/04	5	90.20	1	91.10	88.10	4	48,013	0.01%
2022/01/03	1	92.00	0	0.00	91.90	1	48,235	0.00%
2021/12/30	1	90.50	0	0.00	90.40	1	48,191	0.00%
2021/12/29	0	0.00	2	90.60	91.50	-2	48,315	0.00%
2021/12/28	12	91.33	2	92.50	90.60	10	48,344	0.02%
2021/12/27	7	93.49	0	0.00	92.10	7	48,372	0.01%
2021/12/24	10	94.12	10	93.96	92.40	0	48,445	0.00%
2021/12/23	7	93.14	2	92.80	93.20	5	48,136	0.01%
2021/12/22	12	96.19	9	96.80	93.20	3	47,821	0.01%
2021/12/21	4	95.10	4.1	94.64	94.50	-0.1	46,950	0.00%
2021/12/20	27	95.39	29	94.76	92.20	-2	46,584	0.00%
2021/12/17	15.1	94.37	7	93.94	91.90	8.1	45,674	0.02%
2021/12/16	9	95.48	43	96.71	99.90	-34	44,484	-0.08%
2021/12/15	15	88.63	18	88.73	90.90	-3	42,683	-0.01%
2021/12/14	6	83.12	6	82.77	83.30	0	41,401	0.00%
2021/12/13	7	83.56	6	83.75	82.20	1	41,340	0.00%
2021/12/10	14	88.69	11	87.65	85.10	3	40,959	0.01%
2021/12/09	13	89.78	24.1	91.51	87.90	-11.1	40,319	-0.03%
2021/12/08	2.1	86.00	0	85.20	84.50	2	38,530	0.01%
2021/12/07	6	87.35	7	86.21	85.00	-1	38,521	0.00%
2021/12/06	3	86.03	0	0.00	86.30	3	38,274	0.01%
2021/12/03	10	88.00	18.1	88.76	87.60	-8.1	38,237	-0.02%
2021/12/02	8.1	85.63	1	90.20	84.20	7.1	38,006	0.02%
2021/12/01	3	88.23	5.2	87.15	90.00	-2.2	37,940	-0.01%
2021/11/30	18.2	89.34	14	89.88	87.30	4.2	38,752	0.01%
2021/11/29	13	83.20	14	84.11	85.50	-1	39,393	0.00%
2021/11/26	12	83.79	10	84.74	83.60	2	39,293	0.01%
2021/11/25	22	89.14	7.2	89.90	86.60	14.8	38,770	0.04%
2021/11/24	17	89.89	19.2	88.78	87.50	-2.2	37,925	-0.01%
2021/11/23	25.2	93.41	1.5	90.92	90.90	23.7	37,256	0.06%
2021/11/22	5	99.16	6.1	101.33	101.00	-1.1	36,538	0.00%
2021/11/19	1.2	92.42	7	95.21	97.80	-5.8	36,553	-0.02%
2021/11/18	3.1	92.39	4.2	93.77	91.50	-1.1	36,690	0.00%
2021/11/17	5.1	90.58	1	88.80	90.10	4.1	36,818	0.01%
2021/11/16	2.1	87.52	2	89.60	90.00	0.1	36,964	0.00%
2021/11/15	10.2	80.91	15.1	81.22	82.00	-4.9	37,188	-0.01%
2021/11/12	6.2	77.99	6.3	81.09	81.50	-0.2	37,436	0.00%
2021/11/11	4.3	76.77	2	78.10	76.20	2.3	37,598	0.01%
2021/11/10	0.1	81.50	0	0.00	82.50	0.1	37,702	0.00%
2021/11/09	5.1	81.17	0	0.00	80.50	5.1	37,964	0.01%
2021/11/08	4	79.83	4	78.30	82.50	0	37,930	0.00%
2021/11/05	12.1	73.63	2	72.60	75.80	10.1	38,188	0.03%
2021/11/04	16.1	77.73	11	78.35	75.00	5.1	38,440	0.01%
2021/11/03	19	71.96	17	73.01	77.80	2	36,561	0.01%
2021/11/02	9	71.26	24	71.33	71.80	-15	34,760	-0.04%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	12	58.93	15.1	59.15	59.40	-3.1	34,515	-0.01%
2021/10/28	21	54.96	11	53.55	54.00	10	33,702	0.03%
2021/10/27	40	54.96	42.5	54.15	54.80	-2.5	33,550	-0.01%
2021/10/26	10.1	53.95	12.1	53.50	53.30	-2	33,331	-0.01%
2021/10/25	19	51.18	20	52.07	51.90	-1	32,523	0.00%
2021/10/22	6	49.78	0.3	49.70	49.25	5.7	32,386	0.02%
2021/10/21	12	50.15	16	49.92	50.10	-4	31,665	-0.01%
2021/10/20	3	45.13	12	46.20	47.80	-9	30,731	-0.03%
2021/10/19	0	0.00	1	45.00	43.70	-1	31,667	0.00%
2021/10/18	0	0.00	1	42.75	42.35	-1	32,925	0.00%
2021/10/15	4	41.94	4	41.81	41.70	0	33,757	0.00%
2021/10/14	4	40.70	7	40.64	40.90	-3	34,392	-0.01%
2021/10/13	1	43.15	1	43.45	41.25	0	34,686	0.00%
2021/10/12	1	44.00	2	43.95	44.35	-1	35,497	0.00%
2021/10/08	1	44.60	3	44.77	44.00	-2	37,557	-0.01%
2021/10/07	1	42.25	1	41.85	41.90	0	37,643	0.00%
2021/10/06	4	41.15	2	40.80	40.10	2	37,892	0.01%
2021/10/05	11	40.08	5	40.32	41.40	6	38,082	0.02%
2021/10/04	5	40.41	6	40.67	39.00	-1	38,070	0.00%
2021/10/01	2	43.53	1	44.55	42.50	1	38,249	0.00%
2021/09/30	4	44.45	2	44.40	45.55	2	38,951	0.01%
2021/09/29	1	44.60	2	45.15	43.90	-1	40,389	0.00%
2021/09/28	7	46.81	10	47.44	45.95	-3	40,608	-0.01%
2021/09/27	26	47.81	17	47.03	47.50	9	40,485	0.02%
2021/09/24	5	45.63	5	46.52	47.40	0	40,029	0.00%
2021/09/23	8	47.09	18	46.26	45.30	-10	39,699	-0.03%
2021/09/22	4	45.40	1	45.35	45.00	3	39,650	0.01%
2021/09/17	13	44.37	7	44.86	44.60	6	39,727	0.02%
2021/09/16	71	44.05	74	44.07	43.70	-3	39,486	-0.01%
2021/09/14	1	44.20	11	43.27	43.00	-10	39,015	-0.03%
2021/09/13	10	43.25	5	43.91	43.75	5	38,950	0.01%
2021/09/10	2	44.05	0	43.80	44.40	2	38,865	0.01%
2021/09/09	3	43.12	4	42.99	43.05	-1	38,532	0.00%
2021/09/08	3	41.92	3	41.95	42.65	0	38,393	0.00%
2021/09/07	4	42.56	4	42.06	41.95	0	38,114	0.00%
2021/09/06	5	45.94	16	44.60	44.65	-11	37,693	-0.03%
2021/09/03	43	46.99	32	47.48	47.75	11	37,222	0.03%
2021/09/02	21	45.93	13	46.18	44.40	8	35,997	0.02%
2021/09/01	4	44.16	12	45.73	46.00	-8	34,383	-0.02%
2021/08/31	4	40.78	5	41.09	41.85	-1	33,858	0.00%
2021/08/30	3	40.33	4	40.66	41.00	-1	33,717	0.00%
2021/08/27	8	40.03	12	39.80	39.30	-4	33,513	-0.01%
2021/08/26	5	41.15	4	41.64	40.65	1	33,343	0.00%
2021/08/25	6	41.95	7	41.88	41.75	-1	33,178	0.00%
2021/08/24	12	42.02	4	41.99	41.10	8	33,030	0.02%
2021/08/23	19	41.97	10	41.92	41.90	9	32,748	0.03%
2021/08/20	12	41.47	2	40.73	41.25	10	32,606	0.03%
2021/08/19	14	41.23	7	40.94	39.70	7	32,280	0.02%
2021/08/18	10	40.05	15.5	40.45	41.45	-5.5	31,676	-0.02%
2021/08/17	14	38.49	3	38.72	37.70	11	31,272	0.04%
2021/08/16	0	41.00	16	40.60	40.85	-16	30,935	-0.05%
2021/08/13	22	42.10	26	40.63	40.15	-4	30,465	-0.01%
2021/08/12	11	44.36	6	44.57	44.60	5	29,937	0.02%
2021/08/11	6	44.32	26	44.06	43.70	-20	29,652	-0.07%
2021/08/10	13	47.29	4	47.53	47.00	9	29,092	0.03%
2021/08/09	12	47.73	10	47.50	46.75	2	28,531	0.01%
2021/08/06	4	51.72	14	51.91	50.30	-10	27,954	-0.04%
2021/08/05	16	52.57	14	52.12	51.60	2	27,647	0.01%
2021/08/04	19	51.21	36	52.07	52.10	-17	27,390	-0.06%
2021/08/03	5	50.70	5	50.84	50.00	0	26,617	0.00%
2021/08/02	15	50.71	16	50.59	51.20	-1	26,334	0.00%
2021/07/30	17	50.25	20.2	50.81	49.30	-3.2	25,659	-0.01%
2021/07/29	24.1	49.70	16	48.51	48.35	8.1	24,635	0.03%
2021/07/28	23.1	49.57	6	48.56	48.35	17.1	23,531	0.07%
2021/07/27	1	53.70	6	52.84	53.70	-5	22,725	-0.02%
2021/07/26	17	47.84	22	48.36	48.90	-5	22,499	-0.02%
2021/07/23	46.8	47.33	71.1	46.55	45.50	-24.3	21,927	-0.11%
2021/07/22	92	43.57	107	44.49	45.85	-15	20,763	-0.07%	大賣/
2021/07/21	33	40.65	37.5	41.34	41.70	-4.5	19,908	-0.02%
2021/07/20	41	38.05	47	38.68	37.95	-6	19,913	-0.03%
2021/07/19	11	38.41	6	37.83	37.65	5	19,397	0.03%
2021/07/16	29	38.93	15	39.23	38.20	14	19,134	0.07%
2021/07/15	12	36.69	22	37.52	38.10	-10	18,300	-0.05%
2021/07/14	25	32.17	9	33.57	35.75	16	16,131	0.10%
2021/07/13	6	33.46	14	34.03	32.50	-8	15,611	-0.05%
2021/07/12	15	34.39	14	33.71	33.40	1	15,289	0.01%
2021/07/09	4	34.00	9	34.02	34.00	-5	14,899	-0.03%
2021/07/08	23	34.67	13	34.50	34.00	10	14,827	0.07%
2021/07/07	25	34.73	13	34.84	35.10	12	14,547	0.08%
2021/07/06	25	34.25	24	34.46	34.70	1	13,853	0.01%
2021/07/05	1	29.75	9	30.76	31.90	-8	12,818	-0.06%
2021/07/02	1	28.60	15	28.95	29.00	-14	12,647	-0.11%
2021/07/01	14	29.07	7	28.38	28.30	7	12,890	0.05%
2021/06/30	7	28.76	6	28.95	28.90	1	12,945	0.01%
2021/06/29	5	28.64	0	0.00	28.60	5	13,017	0.04%
2021/06/28	1	27.90	1	28.05	29.25	0	12,711	0.00%
2021/06/25	1	26.85	0	0.00	26.60	1	12,251	0.01%
2021/06/22	0	25.45	0	0.00	25.10	0	12,156	0.00%
2021/06/21	0	0.00	1	26.10	25.70	-1	12,131	-0.01%
2021/06/18	0	0.00	6	26.83	26.80	-6	12,212	-0.05%
2021/06/17	9	27.08	3	27.00	27.00	6	12,184	0.05%
2021/05/28	1	25.75	0	0.00	25.55	1	11,981	0.01%
2021/05/24	0	0.00	5	23.45	23.25	-5	12,050	-0.04%
2021/05/17	0.5	20.50	0	0.00	19.90	0.5	12,151	0.00%
2021/05/12	7.4	23.03	5	22.75	22.75	2.4	11,919	0.02%
2021/05/11	1	25.09	0	0.00	25.25	1	11,737	0.01%
2021/05/07	7	27.30	7	27.09	27.20	0	11,453	0.00%
2021/05/06	2	25.85	0	0.00	25.60	2	11,383	0.02%
2021/05/05	0	25.90	10	25.35	25.00	-10	11,293	-0.09%
2021/05/04	1	26.55	0	0.00	26.20	1	11,135	0.01%
2021/05/03	7	29.02	0	0.00	28.85	7	10,869	0.06%
2021/04/29	10	30.78	2	30.05	30.60	8	10,593	0.08%
2021/04/28	6.5	31.93	2	32.20	31.80	4.5	10,243	0.04%
2021/04/27	3	30.80	3.3	30.96	30.55	-0.3	9,693	0.00%
2021/04/26	0	0.00	11.3	29.18	29.75	-11.3	8,976	-0.13%
2021/04/23	1	25.50	5	25.71	27.05	-4	8,051	-0.05%
2021/04/22	15	25.72	7	26.18	25.20	8	7,897	0.10%
2021/04/21	1	26.95	0	26.60	26.75	1	7,743	0.01%
2021/04/20	10	25.60	12	25.90	25.65	-2	7,542	-0.03%
2021/04/19	3	24.72	3	25.27	24.90	0	7,507	0.00%
2021/04/16	2	24.90	0	0.00	24.90	2	7,506	0.03%
2021/04/15	0	0.00	10	25.00	25.20	-10	7,505	-0.13%
2021/04/14	9	23.74	4	24.60	24.65	5	7,507	0.07%
2021/04/13	5	25.61	0	0.00	25.65	5	7,429	0.07%
2021/04/12	1	28.10	11	28.64	27.60	-10	7,244	-0.14%
2021/04/09	10	27.20	2	28.08	27.35	8	7,006	0.11%
2021/04/08	10	26.75	1	26.20	26.10	9	6,539	0.14%
2021/04/07	15	24.67	18	25.03	26.90	-3	6,411	-0.05%
2021/04/06	4	24.45	6	24.47	24.55	-2	6,453	-0.03%
2021/04/01	5	23.70	8	23.92	24.40	-3	6,650	-0.05%
2021/03/31	2	23.38	2	23.50	23.05	0	6,498	0.00%
2021/03/29	1	22.40	8	22.54	22.40	-7	6,634	-0.11%
2021/03/26	10	22.93	15	22.50	22.40	-5	6,809	-0.07%
2021/03/25	0.1	22.85	4	23.40	22.75	-3.9	6,999	-0.06%
2021/03/24	0	0.00	1	23.55	23.30	-1	7,068	-0.01%
2021/03/23	8	24.12	12	24.21	23.70	-4	7,298	-0.05%
2021/03/22	4	23.86	2	24.10	23.80	2	7,206	0.03%
2021/03/18	0	0.00	10	23.70	23.60	-10	7,317	-0.14%
2021/03/17	3	23.95	3	24.20	23.60	0	7,592	0.00%
2021/03/16	6	23.68	2	23.93	23.60	4	7,732	0.05%
2021/03/15	8	24.30	19	23.59	24.20	-11	7,843	-0.14%
2021/03/11	0	0.00	2	22.60	22.50	-2	8,751	-0.02%
2021/03/10	4	22.15	0	0.00	22.00	4	8,925	0.04%
2021/03/09	1	21.90	1	22.10	22.05	0	9,104	0.00%
2021/03/08	9	22.39	2	23.33	22.00	7	9,446	0.07%
2021/03/05	3.1	22.57	1	22.60	22.50	2.1	9,853	0.02%
2021/03/03	17	23.52	1	23.40	23.15	16	10,324	0.15%
2021/03/02	0	0.00	7	24.51	25.30	-7	10,218	-0.07%
2021/02/25	2	23.85	0	0.00	23.55	2	10,884	0.02%
2021/02/24	3	24.23	13	24.28	24.25	-10	10,966	-0.09%
2021/02/23	5	23.66	2	23.85	23.40	3	10,839	0.03%
2021/02/22	4	23.79	5	24.10	23.90	-1	10,788	-0.01%
2021/02/19	1	22.65	9	22.84	23.10	-8	10,673	-0.07%
2021/02/18	19	22.72	15	22.96	22.85	4	10,663	0.04%
2021/02/17	0	0.00	3	22.38	22.45	-3	10,550	-0.03%
2021/02/04	1	20.95	1	21.40	20.95	0	10,468	0.00%
2021/02/03	1	21.20	1	21.35	21.05	0	10,451	0.00%
2021/02/02	1	20.70	6	20.86	20.60	-5	10,454	-0.05%
2021/01/29	1	21.25	1	21.00	20.60	0	10,480	0.00%
2021/01/28	3	21.88	3	22.17	21.40	0	10,481	0.00%
2021/01/27	5	21.85	6	21.47	21.85	-1	10,410	-0.01%
2021/01/26	1	21.15	1	21.55	21.10	0	10,385	0.00%
2021/01/25	1	21.35	2	21.15	21.50	-1	10,372	-0.01%
2021/01/22	3	21.03	1	21.00	21.25	2	10,346	0.02%
2021/01/21	4	21.10	5	21.08	20.85	-1	10,308	-0.01%
2021/01/20	4	21.51	4	21.68	21.00	0	10,282	0.00%
2021/01/19	3	22.00	2	22.10	22.00	1	10,310	0.01%
2021/01/14	0	0.00	1	22.85	23.25	-1	10,208	-0.01%
2021/01/12	7	21.97	2	21.95	21.75	5	10,497	0.05%
2021/01/11	5.1	22.08	0	0.00	22.80	5.1	10,476	0.05%
2021/01/08	19.1	23.09	20	23.10	22.50	-0.9	10,420	-0.01%
2021/01/07	0	22.85	0	0.00	23.00	0	10,327	0.00%
2021/01/06	2.1	23.58	6	22.78	22.75	-3.9	10,263	-0.04%
2021/01/05	3.1	23.97	0	0.00	23.70	3.1	10,140	0.03%
2021/01/04	7	24.14	4	24.25	24.00	3	10,074	0.03%
2020/12/31	19.1	24.54	7	24.83	24.40	12.1	9,957	0.12%
2020/12/30	23	25.25	16	25.50	25.10	7	9,864	0.07%
2020/12/29	69.7	26.57	63	25.87	25.00	6.7	9,700	0.07%
2020/12/28	32	25.49	46	25.59	27.10	-14	9,191	-0.15%
2020/12/25	8	24.88	12	24.69	24.65	-4	8,791	-0.05%
2020/12/24	3	24.92	0	0.00	24.60	3	8,713	0.03%
2020/12/23	5	23.85	11	24.17	24.35	-6	8,513	-0.07%
2020/12/22	25	24.43	17	24.50	23.55	8	8,524	0.09%
2020/12/21	7	24.82	6.4	25.12	24.55	0.6	8,407	0.01%
2020/12/18	2	24.00	10	24.55	24.25	-8	8,315	-0.10%
2020/12/17	2	23.55	16	23.91	23.60	-14	8,165	-0.17%
2020/12/16	6	23.08	6	23.37	22.95	0	7,958	0.00%
2020/12/15	11	23.03	3	24.10	22.75	8	7,936	0.10%
2020/12/14	12	23.98	6	24.30	23.85	6	7,872	0.08%
2020/12/11	20	23.98	22	24.01	24.30	-2	7,860	-0.03%
2020/12/10	6	23.65	0	0.00	23.50	6	7,593	0.08%
2020/12/09	13	24.61	14	24.81	24.65	-1	7,409	-0.01%
2020/12/08	43	25.22	21	25.25	25.30	22	7,259	0.30%
2020/12/07	1	24.50	17	24.41	24.50	-16	6,682	-0.24%
2020/12/04	1	21.25	19.4	21.53	22.30	-18.4	6,248	-0.30%
2020/12/03	17	21.14	2	21.68	20.30	15	6,111	0.25%
2020/12/02	24	21.51	34	21.63	21.45	-10	6,069	-0.16%
2020/12/01	17	19.93	34	21.06	21.40	-17	6,135	-0.28%
2020/11/30	43	20.33	26	20.63	20.20	17	5,683	0.30%
2020/11/27	23	19.50	37	19.84	19.95	-14	5,517	-0.25%
2020/11/26	2	18.15	12	18.98	19.10	-10	5,195	-0.19%
2020/11/25	8	18.17	3	17.90	18.15	5	4,977	0.10%
2020/11/24	41	19.11	57.2	19.53	18.45	-16.2	4,843	-0.34%
2020/11/23	18	18.20	12.1	18.83	19.00	5.9	4,156	0.14%
2020/11/20	22	17.25	14	17.47	17.30	8	3,988	0.20%
2020/11/19	6	16.48	0	0.00	16.55	6	3,931	0.15%
2020/11/18	8	16.56	0	0.00	16.45	8	3,954	0.20%
2020/11/06	2	17.50	0	0.00	17.60	2	4,154	0.05%
2020/10/30	0	0.00	12	17.10	16.70	-12	4,179	-0.29%
2020/10/29	5	17.21	4	17.20	17.15	1	4,245	0.02%
2020/10/28	10	17.70	0	0.00	17.65	10	4,385	0.23%
2020/10/27	0	0.00	13	17.96	17.70	-13	4,427	-0.29%
2020/10/26	0	0.00	1	18.80	18.95	-1	4,387	-0.02%
2020/10/23	5	18.69	4	19.09	18.90	1	4,402	0.02%
2020/10/21	13	19.13	11	19.00	19.00	2	4,391	0.05%
2020/10/20	12	19.98	9.5	20.29	19.85	2.5	4,334	0.06%
2020/10/08	0	0.00	2.6	17.36	17.20	-2.6	4,954	-0.05%
2020/09/29	0	0.00	4	17.31	15.55	-4	5,449	-0.07%
2020/09/15	16	9.80	0	0.00	9.69	16	5,444	0.29%
2020/09/14	10	9.55	0	0.00	10.15	10	5,374	0.19%
2020/09/11	0	0.00	40	9.45	9.50	-40	5,211	-0.77%
2020/09/10	2	10.05	1	9.80	9.80	1	5,174	0.02%
2020/09/08	0	0.00	101	10.05	9.98	-101	5,201	-1.94%	大賣/鉅額交易
2020/09/07	1	10.25	0	0.00	10.05	1	5,180	0.02%
2020/09/01	100	10.10	0	0.00	10.05	100	5,150	1.94%
2020/08/27	0	0.00	2	10.45	10.25	-2	5,453	-0.04%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	5	10.30	10.30	-5	4,826	-0.10%
2020/08/20	1	9.44	0	0.00	9.22	1	4,736	0.02%
2020/08/17	40	9.93	5	9.89	9.94	35	4,654	0.75%
2020/08/12	5	10.00	0	0.00	10.10	5	4,617	0.11%
2020/08/11	0	0.00	25	10.30	10.40	-25	4,521	-0.55%
2020/07/28	1	9.58	0	0.00	9.51	1	4,339	0.02%
2020/07/23	2	11.55	0	0.00	11.05	2	4,198	0.05%
2020/07/22	0	0.00	1	10.45	11.00	-1	4,048	-0.02%
2020/07/21	2	10.80	1	10.60	10.60	1	3,991	0.03%
2020/07/20	4	9.53	0	0.00	10.10	4	3,962	0.10%
2020/07/17	2	10.08	0	0.00	9.95	2	3,936	0.05%
2020/07/15	4	10.25	0	0.00	10.25	4	3,905	0.10%
2020/07/14	1	10.55	0	0.00	10.60	1	3,919	0.03%
2020/07/13	1	10.05	4	11.60	11.45	-3	3,884	-0.08%
2020/07/10	9	10.65	0	0.00	10.65	9	3,708	0.24%
2020/07/09	5	12.50	0	0.00	11.80	5	3,645	0.14%
2020/07/08	22	13.67	18	13.71	13.10	4	3,509	0.11%
2020/07/03	31	10.20	3	10.40	10.40	28	2,902	0.96%
2020/07/01	0	0.00	60	8.11	8.61	-60	2,418	-2.48%
2020/06/30	60	7.82	0	0.00	7.83	60	2,297	2.61%
2020/06/24	0	0.00	20	7.98	7.96	-20	2,243	-0.89%
2020/06/17	0	0.00	0	7.84	7.89	0	2,033	0.00%
2020/06/11	10	7.60	0	0.00	7.50	10	1,869	0.53%
2020/06/09	10	8.20	0	0.00	8.20	10	1,772	0.56%
2020/06/08	0	0.00	5	8.09	8.37	-5	1,724	-0.29%
2020/06/04	5	8.12	40	8.03	8.19	-35	1,633	-2.14%
2020/06/03	40	8.18	5	8.10	8.25	35	1,531	2.29%
2020/06/01	0	0.00	10	6.39	6.82	-10	1,234	-0.81%
2020/03/13	0	0.00	14	5.00	5.08	-14	1,502	-0.93%
2020/03/12	3	5.70	18	5.53	5.55	-15	1,487	-1.01%
2020/03/11	17	6.31	9	6.02	6.00	8	1,485	0.54%
2020/03/10	21	5.95	0	0.00	6.25	21	1,484	1.41%
2020/03/09	0	0.00	22	5.88	5.74	-22	1,484	-1.48%
2020/03/05	0	0.00	13	6.59	6.57	-13	1,445	-0.90%
2020/03/03	4	6.84	0	0.00	6.75	4	1,419	0.28%
2020/03/02	31	6.67	9	6.70	6.70	22	1,393	1.58%
2020/02/27	14	7.01	0	0.00	7.06	14	1,355	1.03%
2020/02/25	0	0.00	0.2	8.28	8.28	-0.2	1,221	-0.02%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/27	1	10.65	0	0.00	10.60	1	1,087	0.09%
2019/12/10	0	0.00	0	9.82	9.88	0	679	0.00%
2019/11/29	0	0.00	0.4	9.24	9.30	-0.4	643	-0.06%
2019/11/12	0	0.00	10	9.23	9.25	-10	582	-1.72%
2019/09/17	0	0.00	90	10.51	10.55	-90	840	-10.71%
2019/09/09	0	0.00	5.2	10.90	10.85	-5.2	848	-0.61%
2019/09/05	90	10.90	0	0.00	11.25	90	842	10.69%
2019/05/23	10	10.90	0	0.00	11.05	10	991	1.01%
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/04/17	0	0.00	1	10.35	10.60	-1	731	-0.14%
2019/03/15	1	10.70	0	0.00	10.55	1	775	0.13%
2019/03/13	0	0.00	6	10.90	10.90	-6	766	-0.78%
2019/03/04	0	0.00	6	10.70	10.80	-6	746	-0.80%
2019/02/22	12	11.39	1	11.35	11.40	11	666	1.65%
2019/02/14	1	9.45	0	0.00	9.64	1	507	0.20%
2018/10/25	0	0.00	2	8.13	8.07	-2	774	-0.26%
2018/10/05	2	10.70	0	0.00	10.80	2	1,014	0.20%
2018/07/26	0	0.00	10	13.84	13.60	-10	2,549	-0.39%
2018/07/25	10	13.87	0	0.00	13.95	10	2,543	0.39%
2018/07/18	0	0.00	1	14.00	14.05	-1	2,508	-0.04%
2018/07/16	1	14.60	0	0.00	14.60	1	2,467	0.04%
2018/07/03	0	0.00	2	13.05	12.90	-2	2,339	-0.09%
2018/06/29	0	0.00	0.1	13.05	13.15	-0.1	2,337	0.00%
2018/06/19	0	0.00	4	14.60	14.30	-4	2,312	-0.17%
2018/06/14	5	14.22	0	0.00	14.15	5	2,251	0.22%
2018/06/01	2	14.00	0	0.00	14.30	2	2,029	0.10%
2018/05/31	2	15.10	10	14.90	14.70	-8	1,961	-0.41%
2018/05/30	2	15.00	2	14.85	15.35	0	1,847	0.00%
2018/05/29	12	15.45	0	0.00	15.70	12	1,679	0.71%
2018/05/28	0	0.00	1	13.30	14.30	-1	1,306	-0.08%
2018/03/30	2	12.05	0	0.00	11.95	2	2,678	0.07%
2018/03/23	1	12.50	0	0.00	12.40	1	2,838	0.04%
2018/03/12	4	12.75	0	0.00	12.80	4	2,938	0.14%
2018/03/07	2	12.90	0	0.00	12.90	2	3,024	0.07%
2018/02/09	4	13.00	0	0.00	13.35	4	3,575	0.11%
2018/02/06	8	13.69	0	0.00	13.60	8	3,657	0.22%
2018/02/05	2	14.75	0	0.00	14.95	2	3,698	0.05%
2018/01/31	3	15.45	0	0.00	15.55	3	3,861	0.08%
2018/01/30	5	15.70	0	0.00	15.70	5	3,919	0.13%
2018/01/25	1	15.40	0	0.00	15.30	1	3,954	0.03%
2018/01/24	21	15.70	0	0.00	15.45	21	4,103	0.51%
2018/01/22	3	14.95	0	0.00	15.90	3	4,257	0.07%
2018/01/16	2	16.00	6	16.15	15.95	-4	4,929	-0.08%
2018/01/10	0	0.00	90	15.23	15.15	-90	5,052	-1.78%
2018/01/04	15	16.13	0	0.00	16.80	15	5,258	0.29%
2018/01/03	2	15.40	0	0.00	15.50	2	5,045	0.04%
2018/01/02	0	0.00	5	15.68	15.45	-5	5,017	-0.10%