鈺創 (5351)-富邦-內湖券商分點個股進出

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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	1	50.20	9.1	50.17	50.90	-8.1	5,927	-0.14%
2024/05/20	23	50.26	3	49.74	49.45	20	5,953	0.34%
2024/05/17	18	50.02	5.2	50.03	49.85	12.9	6,073	0.21%
2024/05/16	13.1	51.13	37.2	51.09	50.90	-24.2	5,997	-0.40%
2024/05/15	1	47.65	1	48.05	47.75	0	5,717	0.00%
2024/05/14	22	47.65	1	47.85	47.75	21	5,735	0.37%
2024/05/13	1	45.25	0	0.00	45.60	1	5,841	0.02%
2024/05/10	89	44.88	5.8	44.75	45.35	83.3	5,894	1.41%
2024/05/09	47.1	45.10	6.1	44.76	44.50	41	5,900	0.69%
2024/05/08	3	47.95	0	0.00	48.05	3	5,798	0.05%
2024/05/07	3	48.80	1	49.20	48.00	2	5,832	0.03%
2024/05/06	1	48.60	26	48.40	48.30	-25	5,826	-0.43%
2024/05/03	35	47.98	0	0.00	47.60	35	5,841	0.60%
2024/05/02	3	47.92	0	0.00	47.80	3	5,913	0.05%
2024/04/30	2	48.05	0	0.00	47.90	2	5,986	0.03%
2024/04/29	2	47.98	52	47.76	48.55	-50	6,094	-0.82%
2024/04/26	5	47.73	32	47.52	47.45	-27	6,198	-0.44%
2024/04/25	10.1	48.25	10	47.68	47.55	0.1	6,268	0.00%
2024/04/24	34.5	48.90	31	48.64	48.20	3.5	6,378	0.05%
2024/04/23	11.2	47.59	0	0.00	47.00	11.2	6,497	0.17%
2024/04/22	2	46.60	2	45.38	44.05	0	6,937	0.00%
2024/04/19	2.1	46.00	2.1	45.51	45.50	0	7,481	0.00%
2024/04/17	0	0.00	3	48.50	48.50	-3	7,725	-0.04%
2024/04/16	7.1	48.42	0	0.00	47.60	7.1	7,773	0.09%
2024/04/15	4.3	51.07	4.3	50.89	50.20	0	7,719	0.00%
2024/04/12	56.5	55.25	57	52.92	53.00	-0.5	7,663	-0.01%
2024/04/11	2	52.45	0	0.00	52.40	2	7,305	0.03%
2024/04/10	3.1	53.69	23	53.55	52.50	-19.9	7,296	-0.27%
2024/04/09	5	51.80	2.3	52.23	52.40	2.7	7,184	0.04%
2024/04/08	0	0.00	1	52.00	51.80	-1	7,232	-0.01%
2024/04/03	4	52.55	4	52.10	52.10	0	7,337	0.00%
2024/04/02	9.1	52.81	4	53.08	52.80	5.1	7,671	0.07%
2024/04/01	3.2	52.83	37	52.96	52.90	-33.8	7,783	-0.43%
2024/03/29	0	51.10	5.5	51.35	50.80	-5.5	7,734	-0.07%
2024/03/28	0	0.00	0.8	51.58	50.90	-0.8	7,748	-0.01%
2024/03/27	6	51.93	3	51.90	52.00	3	7,800	0.04%
2024/03/26	7	52.03	0	51.30	52.00	7	7,791	0.09%
2024/03/25	2	51.10	1	51.60	51.70	1	7,732	0.01%
2024/03/22	0	50.70	2	51.15	50.40	-2	7,963	-0.03%
2024/03/21	5	50.37	1	50.20	50.50	4	8,142	0.05%
2024/03/20	2	48.77	4	49.98	50.20	-2	8,284	-0.02%
2024/03/19	4	49.09	0	0.00	48.60	4	8,636	0.05%
2024/03/18	2.1	48.31	0	0.00	48.60	2.1	8,724	0.02%
2024/03/15	5	49.07	3	48.35	48.45	2	8,966	0.02%
2024/03/14	11	49.35	4	49.40	49.35	7	9,565	0.07%
2024/03/13	14	49.45	2	49.20	49.05	12	10,178	0.12%
2024/03/12	0	0.00	2.1	50.90	51.00	-2.1	10,233	-0.02%
2024/03/11	1	50.80	2.2	50.93	51.00	-1.2	10,345	-0.01%
2024/03/08	15.1	48.98	8	48.74	49.00	7.1	10,442	0.07%
2024/03/07	251.3	50.20	3	50.77	49.50	248.3	10,625	2.34%	大買/鉅額交易
2024/03/06	0	0.00	3	50.67	50.60	-3	10,930	-0.03%
2024/03/05	6.1	52.08	4	51.58	51.40	2.1	11,163	0.02%
2024/03/04	5	53.76	1	53.40	52.70	4	11,588	0.03%
2024/03/01	0.9	53.20	9	53.39	52.80	-8.1	12,189	-0.07%
2024/02/29	13	54.51	20	53.67	53.80	-7	12,476	-0.06%
2024/02/27	19.1	53.99	26	54.06	54.00	-6.9	13,345	-0.05%
2024/02/26	16	53.08	3	52.60	53.50	13	14,202	0.09%
2024/02/23	2	52.40	7	51.83	51.30	-5	14,639	-0.03%
2024/02/22	6	52.12	4	52.33	52.10	2	15,525	0.01%
2024/02/21	11	52.52	1	52.60	52.30	10	15,791	0.06%
2024/02/20	12	53.28	76	53.43	52.60	-64	15,766	-0.41%
2024/02/19	5	51.30	1	50.90	51.30	4	15,552	0.03%
2024/02/16	19	50.13	18	50.83	50.80	1	15,717	0.01%
2024/02/15	61.1	48.55	4	48.44	48.55	57.1	15,673	0.36%
2024/02/05	5.1	48.79	19	48.34	48.00	-13.9	15,706	-0.09%
2024/02/02	2.1	51.19	33	50.38	50.30	-30.9	15,581	-0.20%
2024/02/01	4	50.83	12	50.77	50.80	-8	15,532	-0.05%
2024/01/31	1.1	51.20	0	0.00	51.20	1.1	15,580	0.01%
2024/01/30	1.1	51.39	0	0.00	51.30	1.1	15,725	0.01%
2024/01/29	0	0.00	0.1	51.90	51.90	-0.1	15,783	0.00%
2024/01/26	13.1	51.73	2	51.60	51.30	11.1	15,783	0.07%
2024/01/25	20.2	52.22	0	0.00	51.50	20.2	15,778	0.13%
2024/01/24	1.1	53.10	1	53.30	52.60	0.1	15,725	0.00%
2024/01/23	4	54.30	1	54.10	53.70	3	15,682	0.02%
2024/01/22	1	53.00	30.5	53.35	54.20	-29.5	15,614	-0.19%
2024/01/19	27	52.38	2	53.15	52.20	25	15,520	0.16%
2024/01/18	12	52.79	5	52.52	52.40	7	15,507	0.05%
2024/01/17	4.8	53.75	4	53.13	53.50	0.8	15,608	0.01%
2024/01/16	28	55.61	32	55.59	54.30	-4	15,416	-0.03%
2024/01/15	50	56.55	32.1	55.24	57.20	17.9	14,896	0.12%
2024/01/12	22	53.17	2	53.40	52.90	20	14,331	0.14%
2024/01/11	17	53.21	24	53.26	53.20	-7	14,254	-0.05%
2024/01/10	6	52.10	8	52.01	52.00	-2	14,077	-0.01%
2024/01/09	7	50.80	0	0.00	51.20	7	14,025	0.05%
2024/01/08	2	52.60	3	52.10	51.60	-1	13,983	-0.01%
2024/01/05	14	51.38	4	51.65	51.70	10	13,948	0.07%
2024/01/04	13	50.87	4.1	50.66	50.60	8.9	13,983	0.06%
2024/01/03	0.1	51.50	1	51.50	51.20	-1	14,039	-0.01%
2024/01/02	1	53.20	10.1	52.79	52.50	-9.1	14,051	-0.06%
2023/12/29	2	54.10	34	53.91	54.00	-32	13,970	-0.23%
2023/12/28	11.1	54.07	8.2	54.11	53.80	2.8	13,852	0.02%
2023/12/27	12	52.59	13.1	53.01	53.20	-1.1	13,525	-0.01%
2023/12/26	33	52.06	14	51.83	51.60	19	13,390	0.14%
2023/12/25	3.1	51.00	14.2	50.88	50.80	-11.1	13,279	-0.08%
2023/12/22	7	51.66	4	51.73	51.10	3	13,230	0.02%
2023/12/21	3	50.77	19	50.99	50.70	-16	13,182	-0.12%
2023/12/20	0	51.40	6	51.00	51.00	-6	13,115	-0.05%
2023/12/19	57.1	52.43	33	51.02	51.00	24.1	13,050	0.18%
2023/12/18	12.3	53.26	9	53.22	53.50	3.3	12,753	0.03%
2023/12/15	6	53.48	16	52.63	52.50	-10	12,512	-0.08%
2023/12/14	29	55.18	28	54.46	53.20	1	12,311	0.01%
2023/12/13	3	53.47	4	53.28	53.60	-1	11,917	-0.01%
2023/12/12	10	54.34	7.1	53.68	53.30	2.9	11,899	0.02%
2023/12/11	78	54.98	107.1	54.87	53.90	-29.1	11,702	-0.25%	大賣/
2023/12/08	90.1	53.68	57.1	54.08	53.80	33	11,084	0.30%
2023/12/07	4	50.59	4	50.63	49.80	0	10,438	0.00%
2023/12/06	11	50.65	9	50.69	51.00	2	10,354	0.02%
2023/12/05	4.1	50.58	6	50.50	50.00	-1.9	10,287	-0.02%
2023/12/04	38.1	51.31	17	51.10	51.10	21.1	10,257	0.21%
2023/12/01	27.1	53.82	29	53.54	52.80	-1.9	10,127	-0.02%
2023/11/30	14	53.63	38.1	53.43	53.10	-24.1	9,951	-0.24%
2023/11/29	30.1	52.42	18.1	53.09	53.80	12	9,716	0.12%
2023/11/28	52	52.47	21	52.57	52.60	31	9,245	0.34%
2023/11/27	14	51.99	19.4	51.64	50.40	-5.4	8,622	-0.06%
2023/11/24	94.1	54.24	74.1	53.68	53.50	20	8,249	0.24%
2023/11/22	44	49.42	50.1	49.62	50.20	-6.1	5,951	-0.10%
2023/11/21	75	49.43	124	50.11	48.20	-49	5,352	-0.92%	大賣/
2023/11/20	3	46.78	50.7	46.75	47.95	-47.7	4,382	-1.09%
2023/11/17	10.5	43.89	3	43.82	43.60	7.5	4,030	0.19%
2023/11/16	6	44.10	4.2	44.05	43.50	1.8	3,995	0.05%
2023/11/15	5.2	44.46	346.1	44.25	43.95	-340.9	3,944	-8.64%	大賣/鉅額交易
2023/11/14	7	43.99	7	43.79	43.95	0	3,733	0.00%
2023/11/13	13	43.70	2.3	43.42	44.00	10.7	3,665	0.29%
2023/11/10	5	42.95	8	42.57	42.45	-3	3,600	-0.08%
2023/11/09	2	42.50	0	0.00	42.60	2	3,570	0.06%
2023/11/08	11	42.89	3	43.08	42.90	8	3,588	0.22%
2023/11/07	329.1	43.71	5.1	43.92	43.95	324.1	3,510	9.23%	大買/鉅額交易
2023/11/06	0	0.00	6.4	42.87	43.60	-6.4	3,345	-0.19%
2023/11/03	0.1	42.00	1	42.70	41.70	-0.9	3,265	-0.03%
2023/11/02	1	42.30	3	42.32	42.15	-2	3,269	-0.06%
2023/11/01	4	41.60	3	41.75	41.40	1	3,258	0.03%
2023/10/31	9	42.08	6	41.03	40.80	3	3,246	0.09%
2023/10/30	2	42.20	0	0.00	42.30	2	3,253	0.06%
2023/10/27	0	0.00	2	41.25	41.25	-2	3,223	-0.06%
2023/10/26	8	42.80	29	43.04	41.80	-21	3,250	-0.65%
2023/10/25	63	43.42	47.3	43.36	43.85	15.7	3,251	0.48%
2023/10/24	2	40.85	1	41.35	41.10	1	3,342	0.03%
2023/10/19	1	41.45	0.6	42.40	41.90	0.4	3,520	0.01%
2023/10/18	0	42.30	2	43.10	42.20	-2	3,518	-0.06%
2023/10/17	0	0.00	1.1	43.15	42.30	-1.1	3,517	-0.03%
2023/10/16	2.1	42.28	0	0.00	42.10	2.1	3,665	0.06%
2023/10/13	4	43.32	0.1	43.35	43.15	3.9	3,695	0.11%
2023/10/12	2	43.83	5.2	43.86	43.75	-3.2	3,758	-0.08%
2023/10/11	5.9	42.65	1.2	43.08	42.05	4.7	3,735	0.13%
2023/10/06	11	42.31	10.1	43.00	43.45	0.9	3,671	0.03%
2023/10/04	2	41.65	0	0.00	41.55	2	3,606	0.06%
2023/10/03	11	42.91	2.1	42.62	42.05	8.9	3,598	0.25%
2023/10/02	1	41.60	1	41.80	41.60	0	3,557	0.00%
2023/09/28	0	40.40	1	41.00	40.05	-1	3,522	-0.03%
2023/09/27	1	39.70	0	0.00	39.80	1	3,515	0.03%
2023/09/26	3	40.12	11	40.21	40.00	-8	3,531	-0.23%
2023/09/22	3	41.83	3	41.97	42.00	0	3,505	0.00%
2023/09/21	2.1	42.68	3	41.90	41.90	-1	3,526	-0.03%
2023/09/19	1	42.65	12	43.06	42.65	-11	3,549	-0.31%
2023/09/18	10	43.65	15	43.52	43.15	-5	3,554	-0.14%
2023/09/15	15	44.09	9	44.07	43.95	6	3,572	0.17%
2023/09/14	6	43.26	3	42.63	43.25	3	3,515	0.09%
2023/09/13	0	0.00	1	41.85	41.50	-1	3,505	-0.03%
2023/09/12	0	0.00	1	41.85	42.00	-1	3,582	-0.03%
2023/09/11	1	42.15	0	0.00	41.80	1	3,617	0.03%
2023/09/08	3	42.98	1	43.15	42.35	2	3,684	0.05%
2023/09/07	6	44.08	4	44.53	44.10	2	3,710	0.05%
2023/09/06	15	43.73	1	44.20	43.50	14	3,614	0.39%
2023/09/05	23	44.03	45	43.49	43.40	-22	3,523	-0.62%
2023/09/01	1	41.05	0	0.00	41.15	1	3,293	0.03%
2023/08/31	60.2	42.19	58	41.51	41.35	2.2	3,266	0.07%
2023/08/30	37	40.22	40.2	40.72	40.70	-3.2	3,207	-0.10%
2023/08/29	0	0.00	4	39.59	39.65	-4	3,229	-0.12%
2023/08/28	1.1	39.08	1	39.30	38.95	0.1	3,278	0.00%
2023/08/25	0.5	39.35	0	0.00	39.00	0.5	3,489	0.01%
2023/08/24	0.1	38.90	0	0.00	38.95	0.1	3,530	0.00%
2023/08/23	0.1	39.10	1	39.00	38.95	-0.9	3,612	-0.02%
2023/08/22	1	39.20	0	0.00	38.90	1	3,634	0.03%
2023/08/21	0.1	39.80	0	0.00	39.50	0.1	3,662	0.00%
2023/08/18	1.1	39.69	1	39.85	39.85	0.1	3,675	0.00%
2023/08/17	1	40.10	0	0.00	40.20	1	3,728	0.03%
2023/08/16	0.5	39.70	0	0.00	39.70	0.5	3,749	0.01%
2023/08/15	0.2	39.25	0	0.00	39.10	0.2	3,762	0.01%
2023/08/14	0.1	39.00	0	0.00	38.20	0.1	3,789	0.00%
2023/08/10	20	40.35	0	0.00	40.25	20	3,960	0.50%
2023/08/09	2.2	40.88	0	0.00	40.90	2.2	3,957	0.05%
2023/08/08	1	41.90	1	41.80	41.60	0	3,959	0.00%
2023/08/07	4	41.00	0	0.00	41.95	4	3,956	0.10%
2023/08/04	0.1	41.00	2	40.95	40.90	-1.9	3,960	-0.05%
2023/08/02	2.1	41.63	2	41.23	41.15	0.1	3,987	0.00%
2023/08/01	3	42.42	0	0.00	42.25	3	3,964	0.08%
2023/07/31	3	43.17	10	42.50	42.65	-7	3,998	-0.18%
2023/07/28	10.2	44.05	8	44.13	44.00	2.2	3,989	0.05%
2023/07/27	18	45.52	28	45.09	45.00	-10	3,924	-0.25%
2023/07/26	10	43.78	3	43.10	43.70	7	3,610	0.19%
2023/07/25	1.3	43.13	2.1	43.95	42.60	-0.9	3,529	-0.02%
2023/07/24	2	43.13	0	0.00	43.25	2	3,515	0.06%
2023/07/21	3.1	42.83	8	42.75	42.70	-5	3,497	-0.14%
2023/07/20	6	43.61	4	43.85	43.35	2	3,532	0.06%
2023/07/19	8	43.24	43.5	43.60	43.20	-35.5	3,479	-1.02%
2023/07/17	24	42.31	0	0.00	42.10	24	3,377	0.71%
2023/07/14	1	41.45	1	42.10	42.05	0	3,321	0.00%
2023/07/13	10	40.61	9	40.22	40.60	1	3,311	0.03%
2023/07/12	20.1	40.30	0	0.00	40.10	20.1	3,328	0.60%
2023/07/11	5	40.78	0	0.00	40.60	5	3,377	0.15%
2023/07/10	1	40.50	0	0.00	40.60	1	3,564	0.03%
2023/07/07	0.1	40.95	1	41.15	40.90	-0.9	3,764	-0.02%
2023/07/06	0	0.00	4	42.00	41.80	-4	3,989	-0.10%
2023/07/05	1	42.50	9	42.36	42.00	-8	4,029	-0.20%
2023/07/04	1.1	42.19	4	42.00	41.90	-2.9	4,106	-0.07%
2023/07/03	1	42.40	25	42.51	42.25	-24	4,136	-0.58%
2023/06/30	3	42.37	0	0.00	42.35	3	4,395	0.07%
2023/06/29	26	42.16	1	42.15	42.15	25	4,523	0.55%
2023/06/28	1	42.15	0	0.00	41.70	1	4,534	0.02%
2023/06/27	1.1	42.28	0	0.00	41.65	1.1	4,594	0.02%
2023/06/26	1	42.65	4.1	42.74	42.65	-3.1	4,655	-0.07%
2023/06/21	3	43.73	1	43.60	43.70	2	4,823	0.04%
2023/06/20	5	44.78	1	45.10	44.55	4	5,025	0.08%
2023/06/19	1	44.80	0	0.00	44.45	1	5,051	0.02%
2023/06/16	6.2	45.87	1	45.90	45.60	5.2	5,065	0.10%
2023/06/15	3	45.65	1	45.50	45.50	2	5,010	0.04%
2023/06/14	5	45.75	17	45.57	45.45	-12	4,990	-0.24%
2023/06/13	0	44.80	6	45.18	44.95	-6	4,966	-0.12%
2023/06/12	0	0.00	1	43.65	43.40	-1	4,893	-0.02%
2023/06/09	3	43.78	10.5	43.53	44.20	-7.5	4,924	-0.15%
2023/06/08	20	43.55	20	43.46	43.20	0	4,968	0.00%
2023/06/07	0	0.00	21	44.15	44.20	-21	5,035	-0.42%
2023/06/06	21	44.01	0	0.00	43.40	21	5,144	0.41%
2023/06/05	1	44.85	14	44.53	44.55	-13	5,204	-0.25%
2023/06/02	7	44.05	3	44.15	43.75	4	5,230	0.08%
2023/06/01	5	44.25	12	44.63	44.15	-7	5,248	-0.13%
2023/05/31	42	45.80	16.4	45.86	45.30	25.6	5,333	0.48%
2023/05/30	3	43.87	1	44.10	43.90	2	5,180	0.04%
2023/05/29	2	44.28	32	43.32	44.30	-30	5,156	-0.58%
2023/05/26	20.3	42.52	12.1	42.45	42.30	8.2	5,175	0.16%
2023/05/25	2	43.45	2	43.18	42.95	0	5,220	0.00%
2023/05/24	11	42.91	1	43.00	42.90	10	5,232	0.19%
2023/05/23	2	43.60	0	0.00	43.15	2	5,274	0.04%
2023/05/22	0	0.00	4	42.80	42.70	-4	5,305	-0.08%
2023/05/19	1.5	41.97	30	42.24	41.70	-28.5	5,344	-0.53%
2023/05/18	0	0.00	43	42.73	42.35	-43	5,411	-0.79%
2023/05/17	22	42.52	8	43.09	42.70	14	5,412	0.26%
2023/05/16	3	41.10	4	41.48	41.95	-1	5,321	-0.02%
2023/05/12	1	40.20	0	0.00	40.95	1	5,382	0.02%
2023/05/11	2	39.95	0	0.00	39.80	2	5,460	0.04%
2023/05/09	51	41.08	1	40.15	40.30	50	5,652	0.89%
2023/05/05	0.1	41.12	0	0.00	40.55	0.1	6,488	0.00%
2023/05/04	1	41.00	1	41.15	41.00	0	6,814	0.00%
2023/05/03	2.1	42.08	4	42.23	42.05	-2	6,917	-0.03%
2023/05/02	4	43.50	1	43.45	43.25	3	7,043	0.04%
2023/04/28	1	43.15	1	43.20	43.05	0	7,117	0.00%
2023/04/27	2	41.88	0	0.00	41.85	2	7,096	0.03%
2023/04/26	1	40.90	0	0.00	41.40	1	7,073	0.01%
2023/04/25	3.1	41.56	0	0.00	41.55	3.1	7,110	0.04%
2023/04/24	1	44.10	25	43.97	43.55	-24	7,090	-0.34%
2023/04/21	0.1	44.43	3	44.43	44.25	-2.9	7,131	-0.04%
2023/04/20	1	46.20	0	0.00	45.55	1	7,194	0.01%
2023/04/19	0	0.00	1	46.30	46.25	-1	7,245	-0.01%
2023/04/18	0	46.80	1	47.15	46.25	-1	7,313	-0.01%
2023/04/17	13	46.70	11	46.75	46.55	2	7,442	0.03%
2023/04/14	7	47.56	4	47.60	46.75	3	7,485	0.04%
2023/04/13	20.6	47.93	16	47.97	47.15	4.6	7,464	0.06%
2023/04/12	9.1	48.40	7.5	48.80	49.45	1.6	7,295	0.02%
2023/04/11	14	48.33	8.2	48.27	48.40	5.8	7,151	0.08%
2023/04/10	6	46.56	4	46.45	46.45	2	7,133	0.03%
2023/04/07	1	47.80	1	47.90	47.25	0	7,124	0.00%
2023/04/06	7	47.04	2	46.80	47.05	5	7,073	0.07%
2023/03/31	27	47.90	31	47.89	47.40	-4	7,123	-0.06%
2023/03/30	3	46.78	3	46.92	46.60	0	6,883	0.00%
2023/03/28	7	46.34	3	45.42	45.00	4	6,792	0.06%
2023/03/27	9	47.87	1	47.00	46.40	8	6,758	0.12%
2023/03/24	5	47.69	2	47.65	47.55	3	6,749	0.04%
2023/03/23	9	46.49	3	46.77	47.25	6	6,585	0.09%
2023/03/22	4	44.76	1	44.80	44.60	3	6,383	0.05%
2023/03/21	1	44.00	0	0.00	44.50	1	6,379	0.02%
2023/03/20	1	42.60	2	43.20	43.75	-1	6,379	-0.02%
2023/03/17	0.2	42.60	0	0.00	42.40	0.2	6,415	0.00%
2023/03/16	8	43.03	3	42.10	42.20	5	6,449	0.08%
2023/03/13	2	44.73	6	44.15	44.80	-4	6,666	-0.06%
2023/03/10	15	46.03	3	45.93	45.50	12	6,818	0.18%
2023/03/09	17	48.84	15	48.24	47.50	2	7,277	0.03%
2023/03/08	7	48.74	2	48.50	48.35	5	7,514	0.07%
2023/03/07	3	48.63	1	48.50	48.35	2	7,530	0.03%
2023/03/06	6	48.22	12.5	48.07	48.10	-6.5	7,537	-0.09%
2023/03/03	18.1	48.17	11	48.12	48.05	7.1	7,607	0.09%
2023/03/02	1	47.40	2	47.38	47.15	-1	7,653	-0.01%
2023/03/01	1	46.90	2	46.85	46.95	-1	7,783	-0.01%
2023/02/24	20	47.08	8	47.26	47.20	12	8,332	0.14%
2023/02/23	3	47.75	4	47.73	48.00	-1	8,294	-0.01%
2023/02/22	3	46.93	4	46.65	47.00	-1	8,496	-0.01%
2023/02/21	1	47.80	3	47.82	47.75	-2	8,597	-0.02%
2023/02/20	8	48.11	6	47.87	47.80	2	8,852	0.02%
2023/02/17	6	47.64	1	47.50	47.75	5	8,914	0.06%
2023/02/16	1	47.45	2	47.30	47.70	-1	8,979	-0.01%
2023/02/15	1	46.50	1	45.85	45.85	0	9,173	0.00%
2023/02/14	3	46.45	0	0.00	46.40	3	9,329	0.03%
2023/02/10	4.7	46.74	13	46.57	46.25	-8.3	10,012	-0.08%
2023/02/09	2	48.13	7	47.76	47.40	-5	10,143	-0.05%
2023/02/08	1.1	49.19	0.1	48.50	48.25	0.9	10,137	0.01%
2023/02/07	1	48.25	5	48.03	48.05	-4	10,081	-0.04%
2023/02/06	10	47.49	16	47.54	48.00	-6	10,100	-0.06%
2023/02/03	167.3	49.00	62.1	48.74	48.00	105.2	10,088	1.04%	大買/鉅額交易
2023/02/02	31.1	46.96	40.1	46.45	46.95	-9	9,773	-0.09%
2023/02/01	19.1	45.34	1.1	45.49	44.85	18.1	9,861	0.18%
2023/01/31	1.1	44.29	3.3	44.65	45.10	-2.2	10,004	-0.02%
2023/01/30	3.1	42.81	2	43.33	43.55	1.1	9,899	0.01%
2023/01/17	0	0.00	4	41.58	41.55	-4	9,854	-0.04%
2023/01/16	0	0.00	1	41.65	41.60	-1	9,901	-0.01%
2023/01/13	2	43.50	1	42.15	42.15	1	9,912	0.01%
2023/01/12	5	43.33	4	42.70	42.65	1	9,879	0.01%
2023/01/11	7	43.44	5	43.48	43.40	2	9,875	0.02%
2023/01/10	6	43.95	11	43.93	43.20	-5	9,870	-0.05%
2023/01/09	7	43.97	9	43.41	43.10	-2	9,794	-0.02%
2023/01/06	22	42.82	17	42.76	42.75	5	9,753	0.05%
2023/01/05	13.2	42.45	8	42.66	42.80	5.2	9,746	0.05%
2023/01/04	9	41.78	11	41.87	41.95	-2	9,646	-0.02%
2023/01/03	7	40.37	6	40.63	40.85	1	9,627	0.01%
2022/12/30	3	40.17	4	39.81	39.50	-1	9,640	-0.01%
2022/12/29	5	39.86	7	40.01	40.05	-2	9,685	-0.02%
2022/12/28	5	41.95	5	41.98	41.05	0	9,763	0.00%
2022/12/27	0	0.00	2	41.45	41.10	-2	9,651	-0.02%
2022/12/26	3	40.82	5	40.80	40.95	-2	9,696	-0.02%
2022/12/23	6	40.42	12.1	40.09	40.70	-6.1	9,735	-0.06%
2022/12/22	0.9	39.40	2	39.40	39.20	-1.1	9,714	-0.01%
2022/12/21	6	39.07	4	38.90	38.80	2	9,754	0.02%
2022/12/20	3	40.75	3	39.20	39.00	0	9,774	0.00%
2022/12/19	7	40.16	9	40.51	40.55	-2	9,824	-0.02%
2022/12/16	7	40.26	36	40.26	40.10	-29	9,835	-0.29%
2022/12/15	2	42.10	2	41.80	41.80	0	9,794	0.00%
2022/12/14	2	41.50	1	42.00	41.95	1	9,811	0.01%
2022/12/13	11	42.09	41	41.39	41.20	-30	9,820	-0.31%
2022/12/12	9	41.99	13	41.95	41.70	-4	9,859	-0.04%
2022/12/09	3	43.78	3	42.70	42.70	0	9,860	0.00%
2022/12/08	6	43.19	16	43.30	43.55	-10	9,829	-0.10%
2022/12/07	20	43.38	16	43.70	42.80	4	9,854	0.04%
2022/12/06	2	45.68	12.4	45.07	44.75	-10.4	9,804	-0.11%
2022/12/05	9	46.44	12	46.98	46.50	-3	9,717	-0.03%
2022/12/02	34	46.23	11.1	46.23	46.25	22.9	9,591	0.24%
2022/12/01	19.1	46.67	26	45.83	45.20	-6.9	9,427	-0.07%
2022/11/30	70.1	45.27	60	45.40	45.30	10.1	8,980	0.11%
2022/11/29	4	43.39	1	43.45	43.55	3	8,727	0.03%
2022/11/28	11	42.42	25	42.46	42.70	-14	8,702	-0.16%
2022/11/25	40	43.32	33.4	43.32	42.90	6.6	8,669	0.08%
2022/11/24	35	43.27	28	42.39	43.90	7	8,568	0.08%
2022/11/23	39	41.97	12	42.08	42.25	27	8,440	0.32%
2022/11/22	43	42.98	38.1	43.03	41.65	4.9	8,306	0.06%
2022/11/21	2	40.50	3	40.53	40.45	-1	7,793	-0.01%
2022/11/18	16	41.61	18	41.43	40.60	-2	7,794	-0.03%
2022/11/17	24	40.61	26	40.60	40.40	-2	7,570	-0.03%
2022/11/16	31	40.54	24	40.34	40.60	7	7,472	0.09%
2022/11/15	8	39.18	6	39.03	39.15	2	7,217	0.03%
2022/11/14	10.6	39.69	5	39.48	39.45	5.6	7,152	0.08%
2022/11/11	3	40.42	5	40.07	38.95	-2	7,086	-0.03%
2022/11/10	13	38.93	17	38.83	38.90	-4	6,848	-0.06%
2022/11/09	11	38.55	10	38.21	38.80	1	6,755	0.01%
2022/11/08	61	39.56	71	39.46	37.55	-10	6,709	-0.15%
2022/11/07	17	37.65	7	36.41	38.25	10	6,292	0.16%
2022/11/04	4	34.98	26	34.80	34.80	-22	6,173	-0.36%
2022/11/03	17	35.01	13	34.69	34.85	4	6,121	0.07%
2022/11/02	22	35.16	0	0.00	34.75	22	6,078	0.36%
2022/11/01	4	34.60	3	34.53	34.50	1	6,018	0.02%
2022/10/31	102.1	34.86	123.1	34.84	34.80	-21	5,902	-0.36%	大買/大賣/
2022/10/28	41	33.74	16.1	33.91	33.95	24.9	5,566	0.45%
2022/10/27	4.2	32.08	3	32.35	32.40	1.2	5,176	0.02%
2022/10/25	6	31.97	16	31.23	31.25	-10	4,968	-0.20%
2022/10/24	1	31.90	2	32.08	31.85	-1	4,995	-0.02%
2022/10/19	0	0.00	1.5	32.65	32.10	-1.5	5,119	-0.03%
2022/10/18	2	32.83	1	33.10	32.70	1	5,154	0.02%
2022/10/17	0	0.00	5	30.30	32.30	-5	5,289	-0.09%
2022/10/14	5	31.65	0	0.00	31.70	5	5,412	0.09%
2022/10/13	0.1	30.85	2	30.40	29.25	-2	5,512	-0.04%
2022/10/12	0	31.68	1	31.25	31.75	-1	5,457	-0.02%
2022/10/11	6.1	32.30	8	31.91	31.60	-2	5,475	-0.04%
2022/10/07	0	0.00	1	35.15	34.50	-1	5,526	-0.02%
2022/10/06	1	34.75	0	0.00	35.20	1	5,629	0.02%
2022/10/05	6.2	36.61	4	36.08	34.95	2.2	5,636	0.04%
2022/10/04	33	37.02	3	35.93	35.65	30	5,617	0.53%
2022/10/03	6	35.80	0	0.00	35.60	6	5,559	0.11%
2022/09/30	1	33.50	0	0.00	34.10	1	5,627	0.02%
2022/09/29	1	33.50	0	0.00	33.10	1	5,738	0.02%
2022/09/28	0.1	33.95	0	0.00	32.60	0.1	5,819	0.00%
2022/09/27	5	34.95	6	35.30	35.70	-1	5,958	-0.02%
2022/09/26	1.1	35.81	0	0.00	34.50	1.1	6,078	0.02%
2022/09/23	0.1	37.90	0	0.00	37.80	0.1	6,239	0.00%
2022/09/21	0	0.00	15	38.35	38.50	-15	6,365	-0.24%
2022/09/20	2	39.53	0	0.00	39.45	2	6,477	0.03%
2022/09/16	3	40.02	10	41.00	39.65	-7	7,069	-0.10%
2022/09/15	1	41.50	0	0.00	41.50	1	7,099	0.01%
2022/09/14	3	41.23	4	41.25	41.40	-1	7,206	-0.01%
2022/09/13	2.4	46.45	0	0.00	46.15	2.4	7,262	0.03%
2022/09/12	0.1	47.80	0	0.00	47.30	0.1	7,346	0.00%
2022/09/07	1	46.60	2	47.20	46.60	-1	7,553	-0.01%
2022/09/06	5.1	48.94	7	48.69	47.35	-1.9	7,572	-0.03%
2022/09/05	6.1	50.30	1	50.30	50.00	5.1	7,599	0.07%
2022/09/02	4	53.60	6	53.02	53.10	-2	7,636	-0.03%
2022/09/01	1	52.10	0	0.00	52.10	1	7,613	0.01%
2022/08/31	0	0.00	1	52.50	52.70	-1	7,630	-0.01%
2022/08/30	2	51.40	3	51.83	51.90	-1	7,728	-0.01%
2022/08/29	0	50.00	19	50.23	50.00	-19	7,732	-0.25%
2022/08/26	2	52.65	1	52.20	52.20	1	7,805	0.01%
2022/08/25	2	52.50	5	52.48	52.00	-3	8,220	-0.04%
2022/08/24	0	0.00	0	51.50	51.20	0	8,305	0.00%
2022/08/23	2	51.75	0	0.00	52.30	2	8,552	0.02%
2022/08/19	6	52.18	1	52.30	51.50	5	8,818	0.06%
2022/08/18	9	51.56	9	51.00	51.70	0	8,915	0.00%
2022/08/17	2.1	50.95	8	51.74	51.30	-6	9,106	-0.07%
2022/08/16	10	51.31	13	51.56	51.50	-3	9,326	-0.03%
2022/08/15	6	51.43	3	52.00	52.10	3	9,447	0.03%
2022/08/12	1	48.45	58	49.35	49.40	-57	9,588	-0.59%
2022/08/11	54	48.56	3	48.73	47.15	51	9,883	0.52%
2022/08/10	2	47.53	1	47.70	47.25	1	10,563	0.01%
2022/08/09	10	48.50	1	49.00	48.55	9	10,981	0.08%
2022/08/05	2	48.70	0	0.00	48.30	2	11,205	0.02%
2022/08/03	0.1	48.50	1	47.95	47.95	-1	11,415	-0.01%
2022/08/02	12.1	49.75	3	50.10	49.85	9.1	11,556	0.08%
2022/08/01	6	51.77	7	51.91	51.80	-1	11,645	-0.01%
2022/07/29	1	51.60	1	51.50	51.30	0	11,832	0.00%
2022/07/28	4	52.58	4	51.53	50.50	0	12,076	0.00%
2022/07/27	27	50.81	30	50.48	51.80	-3	12,067	-0.02%
2022/07/26	3.1	51.30	2	51.55	50.60	1.1	12,082	0.01%
2022/07/25	7	53.59	7	53.30	53.10	0	12,159	0.00%
2022/07/22	58	55.71	40	54.72	53.50	18	12,203	0.15%
2022/07/21	16	54.29	46.4	54.59	54.60	-30.4	12,211	-0.25%
2022/07/20	18	53.22	20	53.25	52.80	-2	12,141	-0.02%
2022/07/19	26	51.52	23	51.47	51.20	3	12,121	0.02%
2022/07/18	0	0.00	4	51.70	51.60	-4	12,265	-0.03%
2022/07/15	16	50.91	14	50.84	50.90	2	12,369	0.02%
2022/07/14	18	49.70	20	49.93	49.85	-2	12,392	-0.02%
2022/07/13	15	48.16	12	47.97	47.30	3	12,370	0.02%
2022/07/12	9.1	46.59	1	46.30	46.40	8.1	12,471	0.06%
2022/07/11	9.1	49.62	7	49.66	49.55	2.1	12,595	0.02%
2022/07/08	43.2	51.39	39	51.37	50.20	4.2	12,660	0.03%
2022/07/07	2	48.70	14	49.18	49.85	-12	12,593	-0.10%
2022/07/06	1	50.00	13	48.42	47.05	-12	12,540	-0.10%
2022/07/05	3	50.40	5	48.82	49.85	-2	12,587	-0.02%
2022/07/04	5	49.30	8	49.55	48.70	-3	12,456	-0.02%
2022/07/01	30.1	53.27	29	51.39	49.50	1.1	12,473	0.01%
2022/06/30	25	56.03	23	55.75	55.00	2	12,261	0.02%
2022/06/29	15	57.43	2	57.60	57.90	13	12,205	0.11%
2022/06/28	34	59.76	23	60.07	59.30	11	12,197	0.09%
2022/06/27	47	62.60	42	62.08	61.60	5	12,393	0.04%
2022/06/24	8	59.59	4	59.75	59.30	4	12,246	0.03%
2022/06/23	3	55.57	8	56.81	55.80	-5	12,032	-0.04%
2022/06/22	4.1	56.96	3	58.47	56.30	1.1	12,226	0.01%
2022/06/21	2.1	59.06	3	58.87	59.70	-0.9	12,337	-0.01%
2022/06/20	29.2	60.65	26	61.15	57.80	3.2	12,706	0.02%
2022/06/17	1.1	60.78	2	61.90	62.90	-0.9	12,700	-0.01%
2022/06/16	13	63.48	4	63.03	62.00	9	12,794	0.07%
2022/06/15	4	64.25	1	64.30	63.90	3	12,834	0.02%
2022/06/14	25	63.72	18	63.17	64.60	7	13,111	0.05%
2022/06/13	46.6	64.22	17	64.19	63.80	29.6	13,131	0.23%
2022/06/10	2	67.40	2	67.20	67.40	0	13,181	0.00%
2022/06/09	1	68.30	0	0.00	68.40	1	13,263	0.01%
2022/06/08	17	69.49	14	69.00	69.10	3	13,355	0.02%
2022/06/07	2	68.50	1	68.20	68.40	1	13,423	0.01%
2022/06/06	5.1	68.94	6	69.17	68.90	-1	13,620	-0.01%
2022/06/02	61.2	71.87	61.3	71.51	70.40	0	13,962	0.00%
2022/06/01	2	70.00	2	70.15	69.30	0	13,802	0.00%
2022/05/31	22.2	69.95	18	69.68	68.90	4.2	14,118	0.03%
2022/05/30	1	69.30	14	69.09	68.60	-13	14,668	-0.09%
2022/05/27	14	68.54	11	68.51	68.30	3	14,961	0.02%
2022/05/26	10	67.01	7	66.93	66.60	3	14,941	0.02%
2022/05/25	7	68.20	21	67.60	67.80	-14	15,077	-0.09%
2022/05/24	19	67.58	12	66.84	65.80	7	15,192	0.05%
2022/05/23	5	69.26	5	68.54	68.00	0	15,277	0.00%
2022/05/20	18.3	68.62	1	68.80	68.10	17.3	15,435	0.11%
2022/05/19	24.2	67.64	24	67.33	70.00	0.2	15,942	0.00%
2022/05/18	65.5	69.73	64	68.83	67.20	1.4	16,525	0.01%
2022/05/17	17	66.55	17	67.02	68.30	0	16,955	0.00%
2022/05/16	13	63.72	10	63.23	62.10	3	16,809	0.02%
2022/05/13	7	61.91	6	61.67	61.90	1	16,839	0.01%
2022/05/12	8	60.66	9	60.49	59.00	-1	16,891	-0.01%
2022/05/11	13.1	60.62	14	60.11	59.90	-1	17,012	-0.01%
2022/05/10	4	60.83	2	61.90	62.00	2	17,418	0.01%
2022/05/09	12.1	64.61	8	64.33	62.70	4.1	17,530	0.02%
2022/05/06	23	67.35	23	66.52	66.80	0	17,569	0.00%
2022/05/05	3	65.50	4	67.18	67.90	-1	17,534	-0.01%
2022/05/04	6	63.68	5	64.10	63.00	1	17,352	0.01%
2022/05/03	1	62.60	3	63.40	63.70	-2	17,458	-0.01%
2022/04/29	14	62.93	14	63.43	61.80	0	17,637	0.00%
2022/04/28	22	61.34	26	61.43	60.60	-4	17,631	-0.02%
2022/04/27	11.1	59.62	12	59.00	60.70	-1	17,644	-0.01%
2022/04/26	7	64.00	9	63.72	62.00	-2	17,537	-0.01%
2022/04/25	1.1	63.50	6	63.85	64.10	-5	17,601	-0.03%
2022/04/22	8	67.59	2	67.45	67.20	6	17,733	0.03%
2022/04/21	12	68.39	6	68.45	70.00	6	17,835	0.03%
2022/04/20	16	64.73	19	65.15	66.10	-3	17,915	-0.02%
2022/04/19	2.3	64.81	8	65.36	64.40	-5.7	18,028	-0.03%
2022/04/18	9	65.19	19	64.63	66.00	-10	18,329	-0.05%
2022/04/15	7.5	66.71	4	67.75	65.50	3.5	18,381	0.02%
2022/04/14	6.3	70.20	6	70.82	70.30	0.3	18,490	0.00%
2022/04/13	0.1	72.50	1	72.20	72.00	-0.9	18,664	0.00%
2022/04/12	10	71.09	10	71.30	71.10	0	18,955	0.00%
2022/04/11	9.2	72.55	7	72.13	70.60	2.1	19,130	0.01%
2022/04/08	2.2	75.79	0	0.00	74.90	2.2	19,137	0.01%
2022/04/07	14.5	75.42	2	76.45	74.60	12.5	19,217	0.06%
2022/04/06	0.1	79.70	1	79.50	79.50	-0.9	19,293	0.00%
2022/04/01	2.1	81.10	0	0.00	81.00	2.1	19,567	0.01%
2022/03/31	2.1	81.57	3	80.90	80.50	-0.9	19,790	0.00%
2022/03/30	44	84.65	9	84.33	83.00	35	20,213	0.17%
2022/03/29	4	83.15	8	83.94	83.50	-4	20,437	-0.02%
2022/03/28	12	80.51	38	80.41	81.60	-26	21,423	-0.12%
2022/03/25	18.1	83.12	18	83.69	80.90	0	22,329	0.00%
2022/03/24	14	83.24	16	83.19	84.00	-2	23,498	-0.01%
2022/03/23	24	83.00	11	83.67	83.00	13	24,950	0.05%
2022/03/22	7.1	78.78	11	79.12	80.30	-3.9	26,654	-0.01%
2022/03/21	10	79.14	17	79.42	79.40	-7	28,217	-0.02%
2022/03/18	20	78.73	13	78.76	78.90	7	28,579	0.02%
2022/03/17	9.1	78.54	17	78.50	78.80	-7.9	28,921	-0.03%
2022/03/16	14.2	74.43	14.2	74.89	73.70	0	29,336	0.00%
2022/03/15	27.2	74.99	19	74.69	73.40	8.2	31,129	0.03%
2022/03/14	14.1	77.64	12	78.26	77.70	2.1	31,368	0.01%
2022/03/11	14	78.31	15	78.10	77.60	-1	31,698	0.00%
2022/03/10	15.4	79.37	18	78.94	78.60	-2.6	31,936	-0.01%
2022/03/09	15.1	76.08	17	76.16	76.50	-1.9	32,439	-0.01%
2022/03/08	55.1	76.83	33	76.56	74.00	22.1	32,770	0.07%
2022/03/07	22	81.32	53	80.08	79.40	-31	32,888	-0.09%
2022/03/04	47	87.46	57.3	86.77	85.10	-10.3	33,745	-0.03%
2022/03/03	68.1	87.62	45.4	87.48	85.90	22.8	33,963	0.07%
2022/03/02	23	82.15	16	82.34	85.40	7	33,910	0.02%
2022/03/01	16	81.16	10	81.28	82.20	6	34,540	0.02%
2022/02/25	20	80.15	15	80.15	78.80	5	35,296	0.01%
2022/02/24	14.2	78.05	21	78.20	77.60	-6.8	35,937	-0.02%
2022/02/23	32	82.73	33	82.56	83.10	-1	35,821	0.00%
2022/02/22	38.3	82.21	37	82.27	80.80	1.3	35,758	0.00%
2022/02/21	57	88.50	48	87.64	85.00	9	35,579	0.03%
2022/02/18	46	86.77	39	87.31	87.90	7	34,946	0.02%
2022/02/17	96.4	84.29	72.2	84.12	84.40	24.2	34,383	0.07%
2022/02/16	12	79.43	28.3	80.85	81.90	-16.3	33,448	-0.05%
2022/02/15	9.2	77.09	20.2	76.58	74.50	-11	33,416	-0.03%
2022/02/14	11	77.79	25	77.71	76.50	-14	33,624	-0.04%
2022/02/11	15	81.28	24	81.32	80.80	-9	33,718	-0.03%
2022/02/10	67.1	81.20	48	80.40	81.60	19.1	33,827	0.06%
2022/02/09	22	77.70	34	76.84	77.80	-12	33,619	-0.04%
2022/02/08	42	73.72	11	73.34	76.00	31	33,705	0.09%
2022/02/07	16	71.74	25	71.44	73.00	-9	36,036	-0.02%
2022/01/26	15	71.30	11	71.25	70.80	4	38,056	0.01%
2022/01/25	9.2	72.40	4	71.90	70.70	5.2	39,434	0.01%
2022/01/24	9	71.48	37	73.73	73.90	-28	39,393	-0.07%
2022/01/21	8.2	75.62	31	76.15	74.30	-22.8	40,412	-0.06%
2022/01/20	4	78.90	3	78.63	78.10	1	41,216	0.00%
2022/01/19	1	77.30	2	77.10	78.80	-1	42,442	0.00%
2022/01/18	4.2	79.27	9	80.04	78.50	-4.8	44,432	-0.01%
2022/01/17	37	78.42	28.1	78.34	79.50	8.9	45,506	0.02%
2022/01/14	5.1	75.98	9.6	75.69	76.90	-4.5	46,498	-0.01%
2022/01/13	24	76.81	35.2	76.68	76.70	-11.2	48,107	-0.02%
2022/01/12	31	78.51	31.4	78.41	78.30	-0.4	48,652	0.00%
2022/01/11	27.4	78.05	18.3	77.96	77.50	9.1	48,746	0.02%
2022/01/10	18.2	81.79	22	81.56	81.30	-3.8	48,443	-0.01%
2022/01/07	31	82.67	45	82.02	81.30	-14	48,328	-0.03%
2022/01/06	57	85.29	34	85.24	86.00	23	48,177	0.05%
2022/01/05	5.2	86.33	42	85.24	84.40	-36.8	48,157	-0.08%
2022/01/04	48	90.29	9.2	91.47	88.10	38.8	48,013	0.08%
2022/01/03	11	91.64	15	90.97	91.90	-4	48,235	-0.01%
2021/12/30	4	91.30	19	90.66	90.40	-15	48,191	-0.03%
2021/12/29	12	90.70	18	90.95	91.50	-6	48,315	-0.01%
2021/12/28	58	91.34	60.1	91.00	90.60	-2.1	48,344	0.00%
2021/12/27	9	92.69	12	92.97	92.10	-3	48,372	-0.01%
2021/12/24	46	93.87	54.2	93.32	92.40	-8.2	48,445	-0.02%
2021/12/23	44	93.39	46.1	93.12	93.20	-2.1	48,136	0.00%
2021/12/22	99.3	96.50	91	95.94	93.20	8.3	47,821	0.02%
2021/12/21	69	94.96	70	94.93	94.50	-1	46,950	0.00%
2021/12/20	140	94.74	71	94.57	92.20	69	46,584	0.15%	大買/
2021/12/17	114.2	95.19	64.1	94.15	91.90	50.1	45,674	0.11%	大買/
2021/12/16	127.1	95.27	164.6	96.94	99.90	-37.6	44,484	-0.08%	大買/大賣/
2021/12/15	144.1	87.37	119	88.63	90.90	25.1	42,683	0.06%	大買/大賣/
2021/12/14	40.2	83.15	43	83.15	83.30	-2.9	41,401	-0.01%
2021/12/13	59.2	83.01	43.5	83.37	82.20	15.7	41,340	0.04%
2021/12/10	40.3	88.08	28	87.20	85.10	12.3	40,959	0.03%
2021/12/09	63	88.85	76	89.89	87.90	-13	40,319	-0.03%
2021/12/08	25	85.36	30	85.85	84.50	-5	38,530	-0.01%
2021/12/07	23	86.89	22	87.25	85.00	1	38,521	0.00%
2021/12/06	23.1	86.11	26	85.82	86.30	-2.9	38,274	-0.01%
2021/12/03	44.3	87.78	35	87.96	87.60	9.3	38,237	0.02%
2021/12/02	30.1	87.96	26	88.72	84.20	4.1	38,006	0.01%
2021/12/01	31	88.08	25	88.57	90.00	6	37,940	0.02%
2021/11/30	121.4	89.97	62	90.32	87.30	59.4	38,752	0.15%	大買/
2021/11/29	33	83.77	57.1	83.19	85.50	-24.1	39,393	-0.06%
2021/11/26	42.1	83.59	80.6	83.71	83.60	-38.5	39,293	-0.10%
2021/11/25	54.4	90.29	84	89.80	86.60	-29.6	38,770	-0.08%
2021/11/24	38.2	89.11	39.4	89.13	87.50	-1.2	37,925	0.00%
2021/11/23	62.4	93.02	18.3	91.31	90.90	44.1	37,256	0.12%
2021/11/22	32	99.70	17.2	100.90	101.00	14.8	36,538	0.04%
2021/11/19	9.1	95.70	14	96.94	97.80	-5	36,553	-0.01%
2021/11/18	15.7	92.72	9.1	92.55	91.50	6.6	36,690	0.02%
2021/11/17	8	89.48	9	90.72	90.10	-1	36,818	0.00%
2021/11/16	25.2	89.03	29.2	88.67	90.00	-4	36,964	-0.01%
2021/11/15	34.1	80.87	3.3	81.24	82.00	30.8	37,188	0.08%
2021/11/12	13.1	79.52	47.1	80.00	81.50	-34	37,436	-0.09%
2021/11/11	50	78.34	10.4	76.73	76.20	39.6	37,598	0.11%
2021/11/10	21	82.19	30	83.01	82.50	-9	37,702	-0.02%
2021/11/09	48	81.16	38	81.37	80.50	10	37,964	0.03%
2021/11/08	11.7	81.47	6	78.87	82.50	5.7	37,930	0.02%
2021/11/05	21	73.27	33.7	73.11	75.80	-12.7	38,188	-0.03%
2021/11/04	132.2	77.56	88	78.14	75.00	44.2	38,440	0.11%	大買/
2021/11/03	65	73.06	73.1	72.58	77.80	-8.1	36,561	-0.02%
2021/11/02	40	71.22	32.1	70.94	71.80	7.9	34,760	0.02%
2021/11/01	1	65.30	3.1	65.30	65.30	-2.1	33,725	-0.01%
2021/10/29	38	57.59	65	58.56	59.40	-27	34,515	-0.08%
2021/10/28	34	55.51	29.2	55.42	54.00	4.9	33,702	0.01%
2021/10/27	92	54.59	66.5	54.69	54.80	25.5	33,550	0.08%
2021/10/26	57.2	53.83	120.5	54.44	53.30	-63.4	33,331	-0.19%	大賣/
2021/10/25	71	51.43	91.3	52.14	51.90	-20.3	32,523	-0.06%
2021/10/22	72.3	50.51	49	50.26	49.25	23.3	32,386	0.07%
2021/10/21	94.1	49.79	112	49.94	50.10	-17.9	31,665	-0.06%	大賣/
2021/10/20	70	45.74	258	47.09	47.80	-188	30,731	-0.61%	大賣/鉅額交易
2021/10/19	39	44.39	27	44.06	43.70	12	31,667	0.04%
2021/10/18	10.1	42.32	4	42.56	42.35	6.1	32,925	0.02%
2021/10/15	6	42.15	9	41.87	41.70	-3	33,757	-0.01%
2021/10/14	6	40.50	8	40.59	40.90	-2	34,392	-0.01%
2021/10/13	39	42.75	14	41.56	41.25	25	34,686	0.07%
2021/10/12	9	43.93	10	44.30	44.35	-1	35,497	0.00%
2021/10/08	103	44.50	82	44.38	44.00	21	37,557	0.06%	大買/
2021/10/07	10	41.75	14	41.42	41.90	-4	37,643	-0.01%
2021/10/06	37	41.05	22	41.55	40.10	15	37,892	0.04%
2021/10/05	35	39.64	37	40.08	41.40	-2	38,082	-0.01%
2021/10/04	41	43.02	36	40.69	39.00	5	38,070	0.01%
2021/10/01	29.1	44.31	12	43.52	42.50	17.1	38,249	0.04%
2021/09/30	7	44.14	55	45.08	45.55	-48	38,951	-0.12%
2021/09/29	122	44.75	45.1	45.13	43.90	76.9	40,389	0.19%	大買/
2021/09/28	26.1	47.42	19.2	47.10	45.95	6.9	40,608	0.02%
2021/09/27	107	47.50	89	47.20	47.50	18	40,485	0.04%	大買/
2021/09/24	40.2	46.59	99.6	47.09	47.40	-59.4	40,029	-0.15%
2021/09/23	28	46.85	27	46.17	45.30	1	39,699	0.00%
2021/09/22	29	44.33	14	44.86	45.00	15	39,650	0.04%
2021/09/17	18	44.18	24	44.23	44.60	-6	39,727	-0.02%
2021/09/16	11	43.88	9	44.14	43.70	2	39,486	0.01%
2021/09/15	4	41.70	4	41.81	41.65	0	39,011	0.00%
2021/09/14	4	43.48	6	43.78	43.00	-2	39,015	-0.01%
2021/09/13	4	43.75	5	43.75	43.75	-1	38,950	0.00%
2021/09/10	12	44.24	12	44.42	44.40	0	38,865	0.00%
2021/09/09	11	43.10	8	42.53	43.05	3	38,532	0.01%
2021/09/08	55	42.49	10	42.54	42.65	45	38,393	0.12%
2021/09/07	26	43.16	11	42.31	41.95	15	38,114	0.04%
2021/09/06	16	45.92	22	45.78	44.65	-6	37,693	-0.02%
2021/09/03	113	46.97	129	47.27	47.75	-16	37,222	-0.04%	大買/大賣/
2021/09/02	162.1	46.52	128	46.33	44.40	34.1	35,997	0.09%	大買/大賣/
2021/09/01	17	44.09	25	44.85	46.00	-8	34,383	-0.02%
2021/08/31	2	41.20	15	41.00	41.85	-13	33,858	-0.04%
2021/08/30	22	40.42	9	40.95	41.00	13	33,717	0.04%
2021/08/27	10	40.44	5	39.98	39.30	5	33,513	0.01%
2021/08/26	10	41.39	2	41.80	40.65	8	33,343	0.02%
2021/08/25	5	41.92	9	41.99	41.75	-4	33,178	-0.01%
2021/08/24	13.2	41.84	57	42.92	41.10	-43.8	33,030	-0.13%
2021/08/23	13	42.15	5	42.18	41.90	8	32,748	0.02%
2021/08/20	16	41.11	6	40.54	41.25	10	32,606	0.03%
2021/08/19	76	41.44	17	41.45	39.70	59	32,280	0.18%
2021/08/18	19	37.96	23	38.90	41.45	-4	31,676	-0.01%
2021/08/17	14	39.59	18	39.35	37.70	-4	31,272	-0.01%
2021/08/16	22	40.20	19	39.30	40.85	3	30,935	0.01%
2021/08/13	38.1	40.77	22	40.85	40.15	16.1	30,465	0.05%
2021/08/12	37	44.52	45	44.42	44.60	-8	29,937	-0.03%
2021/08/11	15	44.97	19	44.33	43.70	-4	29,652	-0.01%
2021/08/10	43	47.49	33	47.65	47.00	10	29,092	0.03%
2021/08/09	17	47.67	62.1	46.79	46.75	-45.1	28,531	-0.16%
2021/08/06	14	51.68	14	51.27	50.30	0	27,954	0.00%
2021/08/05	35	52.12	15	51.97	51.60	20	27,647	0.07%
2021/08/04	74	52.55	77.2	51.71	52.10	-3.2	27,390	-0.01%
2021/08/03	7	50.74	7	50.50	50.00	0	26,617	0.00%
2021/08/02	24	50.80	20	51.17	51.20	4	26,334	0.02%
2021/07/30	58	50.36	39	49.82	49.30	19	25,659	0.07%
2021/07/29	71.1	49.38	80	49.10	48.35	-8.9	24,635	-0.04%
2021/07/28	53	49.05	30	49.68	48.35	23	23,531	0.10%
2021/07/27	8	52.65	65	51.84	53.70	-57	22,725	-0.25%
2021/07/26	87	47.76	72	48.23	48.90	15	22,499	0.07%
2021/07/23	186.2	47.02	136	46.46	45.50	50.2	21,927	0.23%	大買/大賣/
2021/07/22	87	43.28	139	43.95	45.85	-52	20,763	-0.25%	大賣/
2021/07/21	51	40.91	61.5	41.01	41.70	-10.5	19,908	-0.05%
2021/07/20	46	38.58	39	38.76	37.95	7	19,913	0.04%
2021/07/19	72	37.86	35	38.07	37.65	37	19,397	0.19%
2021/07/16	82	38.95	103.5	38.95	38.20	-21.5	19,134	-0.11%	大賣/
2021/07/15	127.2	36.84	111	36.83	38.10	16.2	18,300	0.09%	大買/大賣/
2021/07/14	47	33.77	117.2	34.93	35.75	-70.2	16,131	-0.44%	大賣/
2021/07/13	15	33.10	8	33.95	32.50	7	15,611	0.04%
2021/07/12	51	34.56	71.6	34.12	33.40	-20.6	15,289	-0.13%
2021/07/09	11	34.11	26	33.78	34.00	-15	14,899	-0.10%
2021/07/08	38	34.55	25	35.18	34.00	13	14,827	0.09%
2021/07/07	119	34.25	41.5	34.14	35.10	77.5	14,547	0.53%	大買/
2021/07/06	92	33.90	88.5	34.86	34.70	3.5	13,853	0.03%
2021/07/05	3	31.03	29.5	30.99	31.90	-26.5	12,818	-0.21%
2021/07/02	6.2	28.24	11	28.88	29.00	-4.8	12,647	-0.04%
2021/07/01	6	28.38	5	28.75	28.30	1	12,890	0.01%
2021/06/30	4	28.49	2	28.53	28.90	2	12,945	0.02%
2021/06/29	35	29.93	10	29.44	28.60	25	13,017	0.19%
2021/06/28	30	28.32	13	28.43	29.25	17	12,711	0.13%
2021/06/25	0	0.00	12	27.02	26.60	-12	12,251	-0.10%
2021/06/22	13	25.72	0	0.00	25.10	13	12,156	0.11%
2021/06/21	1	25.60	4	26.50	25.70	-3	12,131	-0.02%
2021/06/18	0	0.00	11	27.16	26.80	-11	12,212	-0.09%
2021/06/17	0	0.00	4	27.03	27.00	-4	12,184	-0.03%
2021/06/10	4	26.41	7	27.15	26.25	-3	12,153	-0.02%
2021/06/09	6	26.73	16	26.88	26.95	-10	12,165	-0.08%
2021/06/08	0	0.00	10	26.20	26.40	-10	11,988	-0.08%
2021/06/07	0	0.00	2	26.23	25.85	-2	11,947	-0.02%
2021/06/04	2	25.93	0	0.00	26.10	2	11,855	0.02%
2021/06/03	5	25.90	0	0.00	25.95	5	11,841	0.04%
2021/06/02	3	25.62	1	26.15	25.55	2	11,831	0.02%
2021/06/01	4	26.48	7	26.59	26.20	-3	11,793	-0.03%
2021/05/31	1	26.05	21	26.02	26.50	-20	11,751	-0.17%
2021/05/28	18	25.92	38	25.47	25.55	-20	11,981	-0.17%
2021/05/27	0	0.00	10	24.16	24.30	-10	11,942	-0.08%
2021/05/26	0	0.00	5	24.00	23.75	-5	11,945	-0.04%
2021/05/25	2	23.90	9	24.17	23.60	-7	11,982	-0.06%
2021/05/24	3	23.15	3	22.58	23.25	0	12,050	0.00%
2021/05/21	5	21.90	2	22.05	21.95	3	11,999	0.03%
2021/05/20	5	21.55	0	0.00	21.35	5	12,096	0.04%
2021/05/19	1	22.00	1	21.85	22.10	0	12,097	0.00%
2021/05/18	1	21.35	1.2	20.81	21.80	-0.2	12,151	0.00%
2021/05/17	4	20.49	15	21.19	19.90	-11	12,151	-0.09%
2021/05/14	3	23.53	1	23.90	22.10	2	12,055	0.02%
2021/05/13	8	22.69	3	22.17	22.50	5	11,986	0.04%
2021/05/12	5	23.60	1	22.75	22.75	4	11,919	0.03%
2021/05/11	12	25.33	5	25.82	25.25	7	11,737	0.06%
2021/05/10	6	28.33	1	27.50	27.80	5	11,608	0.04%
2021/05/06	3	26.00	20.7	25.55	25.60	-17.7	11,383	-0.16%
2021/05/05	27	25.98	5	25.95	25.00	22	11,293	0.19%
2021/05/04	41	27.28	25	27.15	26.20	16	11,135	0.14%
2021/05/03	29	28.78	7	29.01	28.85	22	10,869	0.20%
2021/04/29	12	30.40	32.2	30.58	30.60	-20.2	10,593	-0.19%
2021/04/28	61.4	31.77	56	32.69	31.80	5.4	10,243	0.05%
2021/04/27	43.2	30.73	47	30.80	30.55	-3.8	9,693	-0.04%
2021/04/26	74	28.89	75	29.63	29.75	-1	8,976	-0.01%
2021/04/23	4	25.75	1	27.05	27.05	3	8,051	0.04%
2021/04/22	14	26.79	6	26.03	25.20	8	7,897	0.10%
2021/04/21	3	26.10	0	0.00	26.75	3	7,743	0.04%
2021/04/20	3	26.12	9	25.32	25.65	-6	7,542	-0.08%
2021/04/19	8	24.85	7	24.87	24.90	1	7,507	0.01%
2021/04/16	9	25.24	0.1	25.00	24.90	8.9	7,506	0.12%
2021/04/15	2	24.90	2	24.93	25.20	0	7,505	0.00%
2021/04/14	10	24.62	9.2	24.22	24.65	0.8	7,507	0.01%
2021/04/13	4	26.54	4	25.80	25.65	0	7,429	0.00%
2021/04/12	8.3	27.96	4	28.53	27.60	4.3	7,244	0.06%
2021/04/09	10	27.65	30	27.49	27.35	-20	7,006	-0.29%
2021/04/08	12.3	26.37	8	26.30	26.10	4.3	6,539	0.07%
2021/04/07	22	26.06	14	24.86	26.90	8	6,411	0.12%
2021/04/06	15	24.72	2	24.65	24.55	13	6,453	0.20%
2021/04/01	13	24.24	37	23.91	24.40	-24	6,650	-0.36%
2021/03/31	11	23.26	2	23.25	23.05	9	6,498	0.14%
2021/03/30	0	22.60	1	22.65	22.70	-1	6,570	-0.02%
2021/03/29	6	22.38	4	22.59	22.40	2	6,634	0.03%
2021/03/26	6	22.45	2	22.45	22.40	4	6,809	0.06%
2021/03/25	12	22.78	0	0.00	22.75	12	6,999	0.17%
2021/03/23	0	0.00	12	24.26	23.70	-12	7,298	-0.16%
2021/03/22	1	23.70	0.1	23.80	23.80	0.9	7,206	0.01%
2021/03/19	1.1	23.73	0	0.00	23.75	1.1	7,246	0.02%
2021/03/18	2	23.80	2	23.70	23.60	0	7,317	0.00%
2021/03/17	2	24.10	0	0.00	23.60	2	7,592	0.03%
2021/03/16	11	23.73	5	23.55	23.60	6	7,732	0.08%
2021/03/15	2	23.50	10	23.16	24.20	-8	7,843	-0.10%
2021/03/12	11	22.45	0	0.00	22.35	11	8,293	0.13%
2021/03/11	0	0.00	5	22.60	22.50	-5	8,751	-0.06%
2021/03/09	10	22.20	0	0.00	22.05	10	9,104	0.11%
2021/03/08	5	22.40	10	23.00	22.00	-5	9,446	-0.05%
2021/03/04	0	0.00	4	23.30	22.80	-4	10,065	-0.04%
2021/03/03	14	24.13	12	23.26	23.15	2	10,324	0.02%
2021/03/02	0	0.00	7.2	25.23	25.30	-7.2	10,218	-0.07%
2021/02/26	0	0.00	10	23.05	23.00	-10	10,230	-0.10%
2021/02/25	28	23.65	28	23.97	23.55	0	10,884	0.00%
2021/02/24	9	24.03	40	24.16	24.25	-31	10,966	-0.28%
2021/02/23	0	0.00	2.2	23.57	23.40	-2.2	10,839	-0.02%
2021/02/22	13	23.60	0.5	23.75	23.90	12.5	10,788	0.12%
2021/02/19	0.6	22.91	25	23.08	23.10	-24.4	10,673	-0.23%
2021/02/18	11	22.72	12.1	22.96	22.85	-1.1	10,663	-0.01%
2021/02/17	7.1	22.43	6	21.91	22.45	1.1	10,550	0.01%
2021/02/03	1	21.15	1	21.40	21.05	0	10,451	0.00%
2021/02/02	1	20.60	1	21.00	20.60	0	10,454	0.00%
2021/02/01	5	20.00	0	0.00	20.05	5	10,433	0.05%
2021/01/29	5	20.75	0	0.00	20.60	5	10,480	0.05%
2021/01/28	2	21.70	2	21.60	21.40	0	10,481	0.00%
2021/01/27	1	21.35	1	21.35	21.85	0	10,410	0.00%
2021/01/26	0	0.00	1	21.55	21.10	-1	10,385	-0.01%
2021/01/25	1	20.80	19	21.12	21.50	-18	10,372	-0.17%
2021/01/22	10	21.10	69	21.02	21.25	-59	10,346	-0.57%
2021/01/21	0	0.00	2	20.80	20.85	-2	10,308	-0.02%
2021/01/20	0	0.00	2	21.25	21.00	-2	10,282	-0.02%
2021/01/19	21	22.14	0	0.00	22.00	21	10,310	0.20%
2021/01/15	0	0.00	10	22.65	21.90	-10	10,273	-0.10%
2021/01/14	4	23.06	3	22.77	23.25	1	10,208	0.01%
2021/01/13	20	22.09	5	22.55	22.65	15	10,221	0.15%
2021/01/12	5	21.85	9	21.82	21.75	-4	10,497	-0.04%
2021/01/11	0	0.00	43	22.24	22.80	-43	10,476	-0.41%
2021/01/08	5	22.30	0	0.00	22.50	5	10,420	0.05%
2021/01/07	18	23.15	1	23.25	23.00	17	10,327	0.16%
2021/01/06	18	23.13	11	23.83	22.75	7	10,263	0.07%
2021/01/05	1	24.20	31	24.00	23.70	-30	10,140	-0.30%
2021/01/04	12	24.22	14	24.20	24.00	-2	10,074	-0.02%
2020/12/31	7	24.44	0	0.00	24.40	7	9,957	0.07%
2020/12/30	9	25.32	9	25.32	25.10	0	9,864	0.00%
2020/12/29	87	26.80	17	26.09	25.00	70	9,700	0.72%
2020/12/28	27	25.85	42	25.90	27.10	-15	9,191	-0.16%
2020/12/25	12	24.81	5	25.30	24.65	7	8,791	0.08%
2020/12/24	23	24.72	23	25.09	24.60	0	8,713	0.00%
2020/12/23	2	24.10	2	23.85	24.35	0	8,513	0.00%
2020/12/22	20	24.81	16	24.33	23.55	4	8,524	0.05%
2020/12/21	41	24.98	34.5	24.72	24.55	6.5	8,407	0.08%
2020/12/18	21	24.28	22	24.50	24.25	-1	8,315	-0.01%
2020/12/17	36	23.87	22	23.93	23.60	14	8,165	0.17%
2020/12/16	19	23.11	1	23.05	22.95	18	7,958	0.23%
2020/12/15	16	23.50	33	23.11	22.75	-17	7,936	-0.21%
2020/12/14	28	24.18	5	24.60	23.85	23	7,872	0.29%
2020/12/11	37	24.46	5	24.37	24.30	32	7,860	0.41%
2020/12/10	16	23.88	4	23.83	23.50	12	7,593	0.16%
2020/12/09	47	24.60	18	24.84	24.65	29	7,409	0.39%
2020/12/08	37	25.11	16	25.36	25.30	21	7,259	0.29%
2020/12/07	15	24.33	104	24.08	24.50	-89	6,682	-1.33%	大賣/
2020/12/04	11.4	21.32	11	22.21	22.30	0.4	6,248	0.01%
2020/12/03	2.3	20.53	2	20.90	20.30	0.3	6,111	0.00%
2020/12/02	119	21.88	40	21.43	21.45	79	6,069	1.30%	大買/
2020/12/01	31	21.34	67	20.76	21.40	-36	6,135	-0.59%
2020/11/30	30.5	20.30	2	20.30	20.20	28.5	5,683	0.50%
2020/11/27	15.3	19.78	19	19.65	19.95	-3.7	5,517	-0.07%
2020/11/26	1	18.95	8	18.75	19.10	-7	5,195	-0.13%
2020/11/25	5	18.25	5	18.21	18.15	0	4,977	0.00%
2020/11/24	60	19.26	15.5	19.03	18.45	44.5	4,843	0.92%
2020/11/23	1	17.80	6	18.33	19.00	-5	4,156	-0.12%
2020/11/20	0	0.00	2	17.10	17.30	-2	3,988	-0.05%
2020/11/18	0	0.00	0	16.50	16.45	0	3,954	0.00%
2020/11/17	12	16.49	12	16.75	16.50	0	4,041	0.00%
2020/11/13	0	0.00	13	16.65	16.45	-13	4,152	-0.31%
2020/11/11	5	16.75	0	0.00	16.65	5	4,168	0.12%
2020/11/10	3	17.00	0	0.00	16.75	3	4,182	0.07%
2020/11/09	0	0.00	2	17.85	17.45	-2	4,150	-0.05%
2020/11/06	6	17.54	0	17.05	17.60	6	4,154	0.14%
2020/11/05	0	0.00	0.1	17.40	17.05	-0.1	4,090	0.00%
2020/11/03	0	0.00	0.3	16.70	16.65	-0.3	4,075	-0.01%
2020/10/30	2	17.00	0	0.00	16.70	2	4,179	0.05%
2020/10/27	5	17.81	0	0.00	17.70	5	4,427	0.11%
2020/10/26	0	0.00	1	18.70	18.95	-1	4,387	-0.02%
2020/10/23	2	18.80	3	18.38	18.90	-1	4,402	-0.02%
2020/10/21	4	19.14	0	0.00	19.00	4	4,391	0.09%
2020/10/20	1	19.80	5	20.30	19.85	-4	4,334	-0.09%
2020/10/19	0	0.00	12	18.93	19.05	-12	4,077	-0.29%
2020/10/16	0	0.00	0.5	17.30	17.35	-0.5	4,197	-0.01%
2020/10/14	0	0.00	8	17.46	17.65	-8	4,353	-0.18%
2020/10/13	1	17.10	0	0.00	17.05	1	4,797	0.02%
2020/10/12	0	0.00	27	16.85	17.15	-27	4,845	-0.56%
2020/10/07	2	17.90	0	0.00	17.50	2	5,256	0.04%
2020/10/06	20	17.40	0	0.00	17.30	20	5,375	0.37%
2020/09/28	5	17.30	5	18.11	17.05	0	5,473	0.00%
2020/09/16	10	9.54	0	0.00	9.41	10	5,542	0.18%
2020/09/14	14	9.97	21	10.01	10.15	-7	5,374	-0.13%
2020/09/10	0	0.00	20	9.91	9.80	-20	5,174	-0.39%
2020/09/08	10	10.14	0	0.00	9.98	10	5,201	0.19%
2020/09/03	1	10.40	10	10.40	10.25	-9	5,135	-0.18%
2020/09/02	15	10.20	0	0.00	10.15	15	5,144	0.29%
2020/08/28	20	10.20	0	0.00	10.30	20	5,215	0.38%
2020/08/27	1	10.65	0	0.00	10.25	1	5,453	0.02%
2020/08/26	3	10.85	19	10.87	10.60	-16	5,289	-0.30%
2020/08/24	10	10.10	1	10.30	10.30	9	4,826	0.19%
2020/08/12	1	9.95	0	0.00	10.10	1	4,617	0.02%
2020/08/11	5	10.40	3	10.28	10.40	2	4,521	0.04%
2020/08/10	0	0.00	1	9.53	9.46	-1	4,401	-0.02%
2020/08/07	1	9.70	1	9.71	9.66	0	4,395	0.00%
2020/08/05	0	0.00	20	9.82	9.85	-20	4,378	-0.46%
2020/08/04	0	0.00	2	9.80	9.77	-2	4,363	-0.05%
2020/08/03	2	9.74	0	0.00	9.77	2	4,362	0.05%
2020/07/29	0	0.00	4	9.72	9.82	-4	4,343	-0.09%
2020/07/28	1	9.74	3	9.94	9.51	-2	4,339	-0.05%
2020/07/27	10	10.10	0	0.00	10.10	10	4,318	0.23%
2020/07/23	0	0.00	101	10.64	11.05	-101	4,198	-2.41%	大賣/鉅額交易
2020/07/22	0	0.00	1	10.65	11.00	-1	4,048	-0.02%
2020/07/21	4	10.45	1	10.55	10.60	3	3,991	0.08%
2020/07/17	1	10.10	0	0.00	9.95	1	3,936	0.03%
2020/07/14	29	10.72	0	0.00	10.60	29	3,919	0.74%
2020/07/13	65	10.21	51	10.01	11.45	14	3,884	0.36%
2020/07/10	30	10.65	1	11.00	10.65	29	3,708	0.78%
2020/07/09	0	0.00	11	11.80	11.80	-11	3,645	-0.30%
2020/07/08	65	13.30	42	13.43	13.10	23	3,509	0.66%
2020/07/06	0	0.00	1	11.15	11.40	-1	3,002	-0.03%
2020/07/03	18	10.04	50	10.15	10.40	-32	2,902	-1.10%
2020/07/02	62	9.37	4	9.47	9.47	58	2,592	2.24%
2020/06/23	0	0.00	10	8.04	8.37	-10	2,162	-0.46%
2020/06/22	5	7.63	0	0.00	7.61	5	2,067	0.24%
2020/06/15	0	0.00	2	8.13	8.10	-2	1,981	-0.10%
2020/06/12	0	0.00	7	7.22	7.40	-7	1,893	-0.37%
2020/06/10	3	7.87	0	0.00	7.90	3	1,823	0.16%
2020/06/09	4	8.31	10	8.32	8.20	-6	1,772	-0.34%
2020/06/08	0	0.00	10	8.10	8.37	-10	1,724	-0.58%
2020/06/05	2	8.02	0	0.00	8.04	2	1,673	0.12%
2020/06/04	10	8.18	10	8.29	8.19	0	1,633	0.00%
2020/06/03	20	8.16	1	8.02	8.25	19	1,531	1.24%
2020/05/25	1	6.08	0	0.00	6.10	1	1,449	0.07%
2020/05/12	0	0.00	1	6.70	6.73	-1	1,399	-0.07%
2020/05/06	5	6.68	0	0.00	6.64	5	1,353	0.37%
2020/04/30	15	6.68	0	0.00	6.70	15	1,309	1.15%
2020/04/28	0	0.00	5	6.25	6.20	-5	1,285	-0.39%
2020/04/27	5	6.19	0	0.00	6.19	5	1,305	0.38%
2020/04/23	0	0.00	10	6.08	6.08	-10	1,305	-0.77%
2020/04/22	10	5.98	0	0.00	6.05	10	1,307	0.77%
2020/04/21	0	0.00	10	6.05	6.10	-10	1,293	-0.77%
2020/04/15	0	0.00	1	5.93	5.90	-1	1,172	-0.09%
2020/04/10	5	5.67	0	0.00	5.64	5	1,146	0.44%
2020/04/07	10	5.12	0	0.00	5.18	10	1,124	0.89%
2020/03/18	1	4.68	0	0.00	4.59	1	1,444	0.07%
2020/03/17	5	4.77	0	0.00	4.64	5	1,449	0.34%
2020/03/09	2	5.82	0	0.00	5.74	2	1,484	0.13%
2020/03/05	4	6.57	0	0.00	6.57	4	1,445	0.28%
2020/02/27	6	7.05	1	7.03	7.06	5	1,355	0.37%
2020/02/26	0	7.46	0	0.00	7.46	0	1,243	0.00%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/03	2	8.84	0	0.00	8.90	2	1,187	0.17%
2019/12/23	5	10.70	0	0.00	10.70	5	1,024	0.49%
2019/12/18	0	0.00	1	10.45	10.45	-1	815	-0.12%
2019/12/17	0	0.00	1	10.40	10.40	-1	782	-0.13%
2019/12/16	0	0.00	1	9.80	9.87	-1	721	-0.14%
2019/12/10	0	0.00	5	9.85	9.88	-5	679	-0.74%
2019/12/05	2	9.54	2	9.63	9.69	0	635	0.00%
2019/11/28	0	0.00	40	9.45	9.37	-40	648	-6.17%
2019/11/25	2	8.88	0	0.00	8.84	2	616	0.32%
2019/11/22	1	8.95	0	0.00	8.98	1	605	0.17%
2019/11/19	1	9.13	0	0.00	9.12	1	589	0.17%
2019/11/05	1	9.46	0	0.00	9.48	1	578	0.17%
2019/11/04	1	9.38	0	0.00	9.38	1	581	0.17%
2019/11/01	4	9.38	0	0.00	9.40	4	583	0.69%
2019/10/30	2	9.65	2	9.75	9.65	0	578	0.00%
2019/10/29	2	9.50	0	0.00	9.74	2	575	0.35%
2019/10/28	2	9.51	0	0.00	9.50	2	569	0.35%
2019/10/22	2	10.10	0	0.00	10.00	2	680	0.29%
2019/10/17	1	10.10	0	0.00	10.00	1	718	0.14%
2019/10/15	2	10.15	0	0.00	10.15	2	716	0.28%
2019/10/14	2	10.30	0	0.00	10.30	2	718	0.28%
2019/10/09	0	0.00	0.6	10.20	10.30	-0.6	742	-0.07%
2019/10/08	0	0.00	2	10.40	10.35	-2	760	-0.26%
2019/09/27	8	10.60	0	0.00	10.60	8	788	1.01%
2019/09/25	0	0.00	5	10.85	10.75	-5	797	-0.63%
2019/09/11	5	10.65	0	0.00	10.65	5	850	0.59%
2019/08/30	0	0.00	5	10.85	10.85	-5	864	-0.58%
2019/08/23	5	10.65	1	10.65	10.65	4	1,031	0.39%
2019/08/02	0	0.00	4	10.95	10.95	-4	1,298	-0.31%
2019/07/29	1	11.45	18	11.40	11.35	-17	1,290	-1.32%
2019/07/26	5	11.80	5	11.55	11.55	0	1,278	0.00%
2019/07/25	10	11.80	1	11.90	11.80	9	1,249	0.72%
2019/07/24	0	0.00	1	11.40	11.60	-1	1,163	-0.09%
2019/07/12	1	11.10	0	0.00	11.30	1	1,064	0.09%
2019/07/11	0	0.00	1	11.35	11.35	-1	1,078	-0.09%
2019/07/08	0	0.00	1	11.15	11.00	-1	1,082	-0.09%
2019/07/05	0	0.00	13	11.00	10.95	-13	1,083	-1.20%
2019/07/02	1	11.00	0	0.00	11.00	1	1,097	0.09%
2019/06/28	5	11.20	0	0.00	11.10	5	1,084	0.46%
2019/06/20	5	10.75	0	0.00	10.65	5	1,065	0.47%
2019/06/19	5	10.55	0	0.00	10.60	5	1,065	0.47%
2019/06/11	1	10.95	0	0.00	10.80	1	1,067	0.09%
2019/06/06	2	11.35	0	0.00	11.25	2	1,035	0.19%
2019/06/05	0	0.00	4	11.50	11.45	-4	1,031	-0.39%
2019/06/03	4	11.50	0	0.00	11.85	4	996	0.40%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/24	0	0.00	4	10.85	11.05	-4	913	-0.44%
2019/05/23	1	10.85	1	11.15	11.05	0	991	0.00%
2019/05/22	10	10.90	30	11.00	11.00	-20	908	-2.20%
2019/05/21	0	0.00	5	10.00	10.00	-5	811	-0.62%
2019/05/20	2	8.85	0	0.00	9.13	2	798	0.25%
2019/05/17	10	8.97	0	0.00	8.85	10	797	1.25%
2019/05/16	10	9.03	0	0.00	8.98	10	805	1.24%
2019/05/09	5	9.40	0	0.00	9.17	5	808	0.62%
2019/05/08	12	9.65	0	0.00	9.57	12	797	1.50%
2019/04/29	0	0.00	1	9.94	9.80	-1	785	-0.13%
2019/04/24	5	10.00	0	0.00	10.05	5	770	0.65%
2019/04/22	5	10.05	0	0.00	10.10	5	760	0.66%
2019/04/17	2	10.55	0	0.00	10.60	2	731	0.27%
2019/04/15	1	10.00	0	0.00	9.99	1	688	0.15%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/03/25	0	0.00	0.4	10.20	10.25	-0.4	738	-0.06%
2019/03/20	0	0.00	1	10.70	10.60	-1	778	-0.13%
2019/03/13	3	10.85	0	0.00	10.90	3	766	0.39%
2019/03/12	0	0.00	6	10.90	10.90	-6	766	-0.78%
2019/03/07	0	0.00	6	10.70	10.70	-6	765	-0.78%
2019/03/05	0	0.00	1	10.70	10.75	-1	753	-0.13%
2019/02/22	10	11.35	3	11.50	11.40	7	666	1.05%
2019/02/19	1	9.64	0	0.00	9.58	1	520	0.19%
2018/12/20	5	10.65	10	10.48	10.40	-5	546	-0.92%
2018/12/19	11	10.25	1	10.50	10.80	10	523	1.91%
2018/12/18	5	10.15	4	10.15	10.15	1	489	0.20%
2018/12/17	3	10.25	11	10.25	10.40	-8	484	-1.65%
2018/12/14	10	9.59	0	0.00	10.00	10	459	2.18%
2018/12/10	0	0.00	1	8.99	8.96	-1	441	-0.23%
2018/12/03	1	9.31	0	0.00	9.30	1	493	0.20%
2018/11/13	0	0.00	1	8.55	8.51	-1	532	-0.19%
2018/11/06	3	8.83	0	0.00	8.80	3	618	0.49%
2018/11/05	1	8.80	0	0.00	8.78	1	651	0.15%
2018/10/26	1	8.01	0	0.00	8.03	1	744	0.13%
2018/10/25	1	8.28	0	0.00	8.07	1	774	0.13%
2018/10/24	2	8.80	0	0.00	8.81	2	766	0.26%
2018/10/22	1	9.30	0	0.00	9.40	1	759	0.13%
2018/10/15	5	9.89	0	0.00	9.85	5	807	0.62%
2018/10/11	3	9.70	0	0.00	9.68	3	839	0.36%
2018/10/08	0	0.00	4	10.80	10.95	-4	991	-0.40%
2018/10/05	1	10.80	2	10.85	10.80	-1	1,014	-0.10%
2018/09/11	5	11.40	0	0.00	11.50	5	1,170	0.43%
2018/09/07	1	12.45	0	0.00	12.35	1	1,221	0.08%
2018/09/05	0	0.00	1	12.30	12.25	-1	1,231	-0.08%
2018/08/28	0	0.00	10	12.50	12.35	-10	1,487	-0.67%
2018/08/15	3	12.20	0	0.00	12.30	3	2,602	0.12%
2018/08/13	0	0.00	1	12.30	12.30	-1	2,638	-0.04%
2018/08/10	3	12.95	0	0.00	12.90	3	2,604	0.12%
2018/08/02	0	0.00	1	14.00	13.90	-1	2,625	-0.04%
2018/08/01	0	0.00	2	14.20	14.35	-2	2,596	-0.08%
2018/07/30	3	13.30	0	0.00	13.30	3	2,560	0.12%
2018/07/16	4	14.60	0	0.00	14.60	4	2,467	0.16%
2018/07/06	0	0.00	3	11.95	12.30	-3	2,349	-0.13%
2018/06/21	0	0.00	1	13.85	13.60	-1	2,346	-0.04%
2018/06/15	0	0.00	1	14.55	14.80	-1	2,293	-0.04%
2018/06/06	0	0.00	1	15.00	15.10	-1	2,157	-0.05%
2018/06/04	1	14.90	0	0.00	14.70	1	2,062	0.05%
2018/06/01	0	0.00	26	14.52	14.30	-26	2,029	-1.28%
2018/05/31	3	15.12	1	15.05	14.70	2	1,961	0.10%
2018/05/30	1	14.90	2	15.15	15.35	-1	1,847	-0.05%
2018/05/29	22	14.87	18	15.30	15.70	4	1,679	0.24%
2018/05/28	15	13.46	1	14.00	14.30	14	1,306	1.07%
2018/05/25	0	0.00	2	13.10	13.05	-2	1,166	-0.17%
2018/05/24	0	0.00	20	12.15	12.20	-20	1,082	-1.85%
2018/05/22	21	12.05	1	12.10	12.65	20	1,056	1.89%
2018/05/17	0	0.00	1	11.80	11.60	-1	1,054	-0.09%
2018/05/16	0	0.00	1	11.80	11.80	-1	1,059	-0.09%
2018/05/14	0	0.00	1	11.55	11.40	-1	1,110	-0.09%
2018/05/10	1	11.65	0	0.00	11.60	1	1,137	0.09%
2018/05/03	1	10.75	0	0.00	10.75	1	1,327	0.08%
2018/05/02	1	10.90	0	0.00	10.85	1	1,348	0.07%
2018/04/13	0	0.00	5	12.00	12.05	-5	1,821	-0.27%
2018/04/12	0	0.00	1	11.95	11.90	-1	1,888	-0.05%
2018/04/10	1	11.70	1	11.75	11.80	0	2,199	0.00%
2018/04/09	1	11.80	0	0.00	11.80	1	2,226	0.04%
2018/03/30	1	11.95	1	12.20	11.95	0	2,678	0.00%
2018/03/29	0	0.00	2	12.05	12.00	-2	2,775	-0.07%
2018/03/19	1	13.00	0	0.00	12.95	1	2,843	0.04%
2018/03/12	1	12.80	9	12.85	12.80	-8	2,938	-0.27%
2018/03/07	1	13.20	6	13.00	12.90	-5	3,024	-0.17%
2018/02/07	1	13.95	0	0.00	13.95	1	3,590	0.03%
2018/02/06	0	0.00	2	14.50	13.60	-2	3,657	-0.05%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/02	2	15.60	0	0.00	15.40	2	3,765	0.05%
2018/02/01	0	0.00	1	15.55	15.55	-1	3,837	-0.03%
2018/01/31	5	15.70	0	0.00	15.55	5	3,861	0.13%
2018/01/30	2	15.85	0	0.00	15.70	2	3,919	0.05%
2018/01/29	0	0.00	1	15.90	16.15	-1	3,953	-0.03%
2018/01/23	0	0.00	7	16.30	15.85	-7	4,214	-0.17%
2018/01/10	1	15.20	0	0.00	15.15	1	5,052	0.02%
2018/01/09	0	0.00	3	15.30	15.35	-3	5,136	-0.06%
2018/01/08	5	15.74	1	15.50	15.50	4	5,334	0.07%
2018/01/05	1	16.35	0	0.00	16.10	1	5,345	0.02%
2018/01/04	1	16.75	17	16.24	16.80	-16	5,258	-0.30%