鈺創 (5351)-富邦-虎尾券商分點個股進出

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
37.40
漲跌
▼0.25
漲幅
-0.66%
成交量
1,520張
產業
上櫃半導體類股
837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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/10/29	0	0.00	2	37.80	37.65	-2	2,226	-0.09%
2024/10/25	0	0.00	3	40.45	39.75	-3	2,209	-0.14%
2024/10/24	7	40.28	9	40.20	40.05	-2	2,208	-0.09%
2024/10/22	2	39.95	7	40.03	39.75	-5	2,174	-0.23%
2024/10/16	12	40.06	1	39.80	40.20	11	2,196	0.50%
2024/10/15	0	0.00	12	39.75	39.65	-12	2,197	-0.55%
2024/10/14	10	40.02	1	39.80	39.80	9	2,194	0.41%
2024/10/09	5	38.95	0	0.00	38.65	5	2,167	0.23%
2024/10/08	1	39.40	0	0.00	39.40	1	2,190	0.05%
2024/10/07	1	39.55	2	40.00	40.05	-1	2,228	-0.04%
2024/10/04	28	40.26	25	40.25	39.95	3	2,188	0.14%
2024/09/27	0	0.00	6	37.95	37.95	-6	2,026	-0.30%
2024/09/26	0	0.00	11	38.35	37.80	-11	2,042	-0.54%
2024/09/25	11	37.75	0	0.00	37.75	11	2,033	0.54%
2024/09/24	6	36.30	0	0.00	36.15	6	2,033	0.30%
2024/09/10	2	35.90	0	0.00	35.60	2	2,783	0.07%
2024/09/05	1	36.15	0	0.00	35.95	1	2,956	0.03%
2024/09/04	1	36.45	0	0.00	36.10	1	3,007	0.03%
2024/09/03	1	38.20	0	0.00	38.10	1	3,001	0.03%
2024/09/02	2	39.03	0	0.00	39.00	2	3,027	0.07%
2024/08/30	1	39.15	0	0.00	39.30	1	3,053	0.03%
2024/08/29	0	0.00	1.1	38.95	38.90	-1.1	3,086	-0.03%
2024/08/28	3	39.38	0	0.00	39.25	3	3,109	0.10%
2024/08/26	3	40.25	2	40.80	40.20	1	3,188	0.03%
2024/08/20	0	0.00	5	40.45	40.05	-5	3,590	-0.14%
2024/08/16	2	39.25	11	39.11	39.10	-9	3,855	-0.23%
2024/08/14	2	39.25	1	39.00	39.15	1	4,030	0.02%
2024/08/12	0	0.00	2	38.70	39.30	-2	4,528	-0.04%
2024/08/09	84	38.70	82	38.28	38.10	2	4,519	0.04%
2024/08/07	1	37.90	0	0.00	38.05	1	4,442	0.02%
2024/08/06	7	36.53	0	0.00	35.60	7	4,447	0.16%
2024/08/05	7	35.98	5	35.60	35.60	2	4,543	0.04%
2024/08/02	1	39.50	0	0.00	39.50	1	4,466	0.02%
2024/08/01	0	41.95	3	41.80	41.95	-3	4,437	-0.07%
2024/07/29	1	41.00	1	40.85	40.85	0	4,424	0.00%
2024/07/23	3	43.73	0	0.00	43.70	3	4,422	0.07%
2024/07/22	5	43.70	0	0.00	43.70	5	4,433	0.11%
2024/07/18	7	45.78	0	0.00	45.60	7	4,477	0.16%
2024/07/17	4	47.20	0	0.00	46.90	4	4,532	0.09%
2024/07/15	6	47.33	0.1	47.45	47.25	5.9	4,634	0.13%
2024/07/12	1	47.85	10	47.80	47.80	-9	4,639	-0.19%
2024/07/11	2	48.40	1	48.20	48.20	1	4,654	0.02%
2024/07/10	1	48.25	5	48.30	48.35	-4	4,737	-0.08%
2024/07/09	1	48.90	0	0.00	49.10	1	4,809	0.02%
2024/07/08	1	49.60	1	49.45	50.30	0	5,143	0.00%
2024/07/05	10	49.75	1	50.50	50.20	9	5,176	0.17%
2024/07/04	0	0.00	1	49.60	49.10	-1	5,326	-0.02%
2024/07/03	0	0.00	2	49.33	49.35	-2	5,348	-0.04%
2024/07/02	1	48.40	0	0.00	48.40	1	5,351	0.02%
2024/07/01	6	49.71	0	0.00	49.20	6	5,368	0.11%
2024/06/26	0	0.00	1	50.30	50.40	-1	5,549	-0.02%
2024/06/25	1	53.00	8	52.29	51.80	-7	5,502	-0.13%
2024/06/24	3	53.40	0.1	53.00	53.40	2.9	5,494	0.05%
2024/06/21	0.1	52.20	4	52.50	52.20	-4	5,499	-0.07%
2024/06/20	19	52.56	0	50.80	52.50	19	5,522	0.34%
2024/06/19	0	0.00	0	51.10	50.70	0	5,483	0.00%
2024/06/18	0	0.00	5	52.10	52.80	-5	5,472	-0.09%
2024/06/17	0	0.00	5	52.50	52.60	-5	5,428	-0.09%
2024/06/13	1	52.70	13	52.30	52.40	-12	5,377	-0.22%
2024/06/12	29	52.20	74	52.14	51.50	-45	5,338	-0.84%
2024/06/11	45	51.49	0	0.00	51.40	45	5,317	0.85%
2024/06/07	0	0.00	1	50.00	50.00	-1	5,320	-0.02%
2024/06/06	2	49.23	0	0.00	48.95	2	5,340	0.04%
2024/05/30	1	51.60	0	51.90	51.60	1	5,525	0.02%
2024/05/28	0	0.00	5.1	53.06	53.30	-5.1	5,658	-0.09%
2024/05/27	2	52.15	4	52.48	52.90	-2	5,725	-0.03%
2024/05/24	2	50.31	0	0.00	50.60	2	5,905	0.03%
2024/05/22	1	52.50	2	51.85	51.70	-1	6,080	-0.02%
2024/05/21	0	0.00	4	50.20	50.90	-4	5,927	-0.07%
2024/05/17	0	0.00	3	49.95	49.85	-3	6,073	-0.05%
2024/05/16	4	50.23	10	50.33	50.90	-6	5,997	-0.10%
2024/05/14	0	0.00	1	47.75	47.75	-1	5,735	-0.02%
2024/05/10	1	44.15	0	0.00	45.35	1	5,894	0.02%
2024/05/09	5	44.70	0	0.00	44.50	5	5,900	0.08%
2024/05/06	0.1	48.15	0	0.00	48.30	0.1	5,826	0.00%
2024/05/03	0	0.00	0	47.90	47.60	0	5,841	0.00%
2024/04/30	1	48.05	5.1	47.91	47.90	-4.1	5,986	-0.07%
2024/04/29	2.1	48.52	0	0.00	48.55	2.1	6,094	0.03%
2024/04/25	0	0.00	1	47.65	47.55	-1	6,268	-0.02%
2024/04/24	6	49.25	1	48.75	48.20	5	6,378	0.08%
2024/04/23	0	0.00	2	47.38	47.00	-2	6,497	-0.03%
2024/04/22	1	44.15	0	0.00	44.05	1	6,937	0.01%
2024/04/19	1	45.70	16	46.16	45.50	-15	7,481	-0.20%
2024/04/18	1	47.50	7	47.72	48.20	-6	7,501	-0.08%
2024/04/16	4	48.30	4	49.25	47.60	0	7,773	0.00%
2024/04/15	6	51.03	0.1	51.00	50.20	5.9	7,719	0.08%
2024/04/12	95.1	53.52	88.1	52.80	53.00	7	7,663	0.09%
2024/04/11	0.1	52.40	0	0.00	52.40	0.1	7,305	0.00%
2024/04/10	12	53.53	16.1	52.69	52.50	-4.1	7,296	-0.06%
2024/04/09	0.1	52.20	29	52.19	52.40	-29	7,184	-0.40%
2024/04/03	0	0.00	5	52.70	52.10	-5	7,337	-0.07%
2024/04/02	0	0.00	18	53.40	52.80	-18	7,671	-0.23%
2024/04/01	20	53.13	1	53.50	52.90	19	7,783	0.24%
2024/03/27	0	0.00	3	52.20	52.00	-3	7,800	-0.04%
2024/03/26	34	51.95	6	52.08	52.00	28	7,791	0.36%
2024/03/25	2	51.40	1	51.40	51.70	1	7,732	0.01%
2024/03/21	6	50.28	1	50.40	50.50	5	8,142	0.06%
2024/03/20	5	49.10	9	49.10	50.20	-4	8,284	-0.05%
2024/03/19	4	48.78	2	48.68	48.60	2	8,636	0.02%
2024/03/18	2	48.45	0	0.00	48.60	2	8,724	0.02%
2024/03/15	1	48.35	0	0.00	48.45	1	8,966	0.01%
2024/03/14	1	49.15	0	0.00	49.35	1	9,565	0.01%
2024/03/13	1	50.10	0	0.00	49.05	1	10,178	0.01%
2024/03/12	0	0.00	40	51.00	51.00	-40	10,233	-0.39%
2024/03/11	6	50.90	1	50.40	51.00	5	10,345	0.05%
2024/03/07	1	49.60	0	0.00	49.50	1	10,625	0.01%
2024/03/06	2	50.85	30	51.00	50.60	-28	10,930	-0.26%
2024/03/05	6	51.57	0	0.00	51.40	6	11,163	0.05%
2024/03/04	4	53.50	0	0.00	52.70	4	11,588	0.03%
2024/03/01	0	0.00	0.1	54.00	52.80	-0.1	12,189	0.00%
2024/02/29	40	54.28	1	55.40	53.80	39	12,476	0.31%
2024/02/27	4	53.18	11	54.27	54.00	-7	13,345	-0.05%
2024/02/26	9	52.70	2	53.30	53.50	7	14,202	0.05%
2024/02/23	2	53.20	1	52.50	51.30	1	14,639	0.01%
2024/02/22	2	53.05	1	52.10	52.10	1	15,525	0.01%
2024/02/20	34.1	52.08	40	53.41	52.60	-5.9	15,766	-0.04%
2024/02/19	20	51.00	22	50.99	51.30	-2	15,552	-0.01%
2024/02/16	12	50.24	4	50.98	50.80	8	15,717	0.05%
2024/02/15	3	48.45	0	0.00	48.55	3	15,673	0.02%
2024/02/05	0.1	48.25	22	48.04	48.00	-21.9	15,706	-0.14%
2024/02/02	1	50.40	4	50.93	50.30	-3	15,581	-0.02%
2024/02/01	1	51.20	0	0.00	50.80	1	15,532	0.01%
2024/01/31	0	0.00	4	51.18	51.20	-4	15,580	-0.03%
2024/01/29	1	51.70	0	0.00	51.90	1	15,783	0.01%
2024/01/26	1	51.70	1	51.50	51.30	0	15,783	0.00%
2024/01/25	4	52.00	1.1	51.61	51.50	3	15,778	0.02%
2024/01/24	1.1	53.49	0	0.00	52.60	1.1	15,725	0.01%
2024/01/23	2	53.80	2.2	54.17	53.70	-0.2	15,682	0.00%
2024/01/22	1.2	53.60	3	53.13	54.20	-1.8	15,614	-0.01%
2024/01/19	11.2	53.12	0.1	52.50	52.20	11.1	15,520	0.07%
2024/01/18	31	52.40	33.2	52.46	52.40	-2.2	15,507	-0.01%
2024/01/17	2.1	53.17	3.2	53.27	53.50	-1.1	15,608	-0.01%
2024/01/16	74.1	55.15	119.2	54.75	54.30	-45.1	15,416	-0.29%	大賣/
2024/01/15	33.2	55.82	10	56.37	57.20	23.2	14,896	0.16%
2024/01/12	1	53.20	16.3	53.23	52.90	-15.3	14,331	-0.11%
2024/01/11	13	53.66	4	53.90	53.20	9	14,254	0.06%
2024/01/10	0	0.00	5	51.80	52.00	-5	14,077	-0.04%
2024/01/08	0	52.40	1	52.60	51.60	-1	13,983	-0.01%
2024/01/05	0	0.00	0.2	51.30	51.70	-0.2	13,948	0.00%
2024/01/04	0.1	50.80	0	0.00	50.60	0.1	13,983	0.00%
2024/01/03	0.1	51.85	5.1	51.51	51.20	-5	14,039	-0.04%
2024/01/02	2.1	53.31	0	0.00	52.50	2.1	14,051	0.01%
2023/12/29	4	53.78	1.1	53.91	54.00	2.9	13,970	0.02%
2023/12/28	36.1	54.10	6.1	52.84	53.80	30	13,852	0.22%
2023/12/27	2.1	52.91	7.1	52.71	53.20	-5	13,525	-0.04%
2023/12/26	5	51.70	0	0.00	51.60	5	13,390	0.04%
2023/12/25	1	50.91	2	50.50	50.80	-1	13,279	-0.01%
2023/12/22	5	52.16	6	51.40	51.10	-1	13,230	-0.01%
2023/12/21	1.1	50.72	0	0.00	50.70	1.1	13,182	0.01%
2023/12/19	32	52.95	31.1	51.06	51.00	0.9	13,050	0.01%
2023/12/18	13	53.12	40.1	53.70	53.50	-27.1	12,753	-0.21%
2023/12/15	6.1	54.06	5	52.40	52.50	1.1	12,512	0.01%
2023/12/14	27.1	53.97	41.4	53.55	53.20	-14.3	12,311	-0.12%
2023/12/13	3.4	53.59	4	53.43	53.60	-0.6	11,917	-0.01%
2023/12/12	81	54.48	84	53.24	53.30	-3	11,899	-0.03%
2023/12/11	81	54.36	74.1	53.87	53.90	6.9	11,702	0.06%
2023/12/08	126.9	53.44	5	53.72	53.80	121.9	11,084	1.10%	大買/鉅額交易
2023/12/07	0	0.00	2.1	50.69	49.80	-2.1	10,438	-0.02%
2023/12/06	5	51.16	0	0.00	51.00	5	10,354	0.05%
2023/12/05	0.1	50.80	0.2	50.58	50.00	-0.1	10,287	0.00%
2023/12/04	1.1	52.35	11.3	52.01	51.10	-10.2	10,257	-0.10%
2023/12/01	7.2	53.62	12.8	53.65	52.80	-5.6	10,127	-0.06%
2023/11/30	5	53.44	2.2	53.26	53.10	2.8	9,951	0.03%
2023/11/29	8.3	52.70	10.3	52.80	53.80	-2	9,716	-0.02%
2023/11/28	49.3	52.60	39	52.79	52.60	10.3	9,245	0.11%
2023/11/27	17	51.15	11.1	50.89	50.40	5.9	8,622	0.07%
2023/11/24	36.1	55.08	38.1	53.46	53.50	-2	8,249	-0.02%
2023/11/22	54.3	50.17	6	50.62	50.20	48.3	5,951	0.81%
2023/11/21	41	50.38	30.3	48.60	48.20	10.8	5,352	0.20%
2023/11/20	0.2	44.49	16	45.56	47.95	-15.9	4,382	-0.36%
2023/11/17	2	43.60	0	0.00	43.60	2	4,030	0.05%
2023/11/15	0	0.00	12	44.53	43.95	-12	3,944	-0.30%
2023/11/14	1	43.55	1	43.55	43.95	0	3,733	0.00%
2023/11/13	2	43.25	0	0.00	44.00	2	3,665	0.05%
2023/11/10	9	42.90	2	42.45	42.45	7	3,600	0.19%
2023/11/09	1	43.00	1	42.55	42.60	0	3,570	0.00%
2023/11/08	7	43.14	2	42.93	42.90	5	3,588	0.14%
2023/11/07	4	43.86	1	43.75	43.95	3	3,510	0.09%
2023/11/06	4	43.73	2	43.03	43.60	2	3,345	0.06%
2023/10/30	0	0.00	1	42.69	42.30	-1	3,253	-0.03%
2023/10/27	0.3	41.30	0	0.00	41.25	0.3	3,223	0.01%
2023/10/26	2	42.88	0	0.00	41.80	2	3,250	0.06%
2023/10/25	13	43.88	5	43.70	43.85	8	3,251	0.25%
2023/10/24	0	0.00	0.3	41.10	41.10	-0.3	3,342	-0.01%
2023/10/23	3	41.57	1	41.65	41.15	2	3,448	0.06%
2023/10/20	2	40.75	1	40.40	41.25	1	3,501	0.03%
2023/10/19	4	42.23	0	0.00	41.90	4	3,520	0.11%
2023/10/18	3	42.55	1	42.50	42.20	2	3,518	0.06%
2023/10/17	1	43.20	6	43.16	42.30	-5	3,517	-0.14%
2023/10/12	2	43.63	2	43.65	43.75	0	3,758	0.00%
2023/10/11	0	0.00	1	43.98	42.05	-1	3,735	-0.03%
2023/10/06	3	43.10	4	43.31	43.45	-1	3,671	-0.03%
2023/10/05	2	41.36	2	42.00	41.35	0	3,598	0.00%
2023/10/04	0	0.00	1	41.65	41.55	-1	3,606	-0.03%
2023/10/03	1	43.10	0	0.00	42.05	1	3,598	0.03%
2023/10/02	0	0.00	2	41.60	41.60	-2	3,557	-0.06%
2023/09/27	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/09/25	1	42.50	1	42.00	41.85	0	3,493	0.00%
2023/09/20	0	0.00	1	42.90	42.40	-1	3,521	-0.03%
2023/09/15	1	43.70	1	43.95	43.95	0	3,572	0.00%
2023/09/14	0	0.00	1	43.40	43.25	-1	3,515	-0.03%
2023/09/08	0	0.00	3	43.47	42.35	-3	3,684	-0.08%
2023/09/07	13.1	44.24	21	44.33	44.10	-8	3,710	-0.21%
2023/09/06	1	44.00	1	43.10	43.50	0	3,614	0.00%
2023/09/05	19	44.17	21	43.88	43.40	-2	3,523	-0.06%
2023/09/04	7	41.96	5	42.19	42.40	2	3,340	0.06%
2023/09/01	0	0.00	1	41.10	41.15	-1	3,293	-0.03%
2023/08/31	0	0.00	1	41.65	41.35	-1	3,266	-0.03%
2023/08/30	0	0.00	3	40.82	40.70	-3	3,207	-0.09%
2023/08/29	0	0.00	1	39.70	39.65	-1	3,229	-0.03%
2023/08/28	0	39.10	0	0.00	38.95	0	3,278	0.00%
2023/08/24	0	0.00	1	39.10	38.95	-1	3,530	-0.03%
2023/08/14	3	38.35	52	38.27	38.20	-49	3,789	-1.29%
2023/08/11	50	40.26	0	0.00	40.25	50	3,911	1.28%
2023/08/10	0	0.00	1	41.00	40.25	-1	3,960	-0.03%
2023/08/09	1	40.95	0	0.00	40.90	1	3,957	0.03%
2023/08/08	10	42.05	10	41.75	41.60	0	3,959	0.00%
2023/08/07	0	0.00	1	41.20	41.95	-1	3,956	-0.03%
2023/08/04	11	40.99	10	41.00	40.90	1	3,960	0.03%
2023/08/02	1	40.95	0	0.00	41.15	1	3,987	0.03%
2023/07/27	24	45.17	8	44.59	45.00	16	3,924	0.41%
2023/07/26	6	43.40	3	43.95	43.70	3	3,610	0.08%
2023/07/25	3	42.80	1	43.40	42.60	2	3,529	0.06%
2023/07/24	4	43.10	1	43.10	43.25	3	3,515	0.09%
2023/07/21	0	0.00	1	42.90	42.70	-1	3,497	-0.03%
2023/07/20	2	43.55	4	43.53	43.35	-2	3,532	-0.06%
2023/07/19	6	43.56	5	43.13	43.20	1	3,479	0.03%
2023/07/18	3	41.93	0	0.00	41.50	3	3,366	0.09%
2023/07/17	1	42.65	0	0.00	42.10	1	3,377	0.03%
2023/07/13	0	0.00	1	41.15	40.60	-1	3,311	-0.03%
2023/07/12	1	40.40	0	0.00	40.10	1	3,328	0.03%
2023/07/11	0	0.00	1	40.60	40.60	-1	3,377	-0.03%
2023/07/06	1	41.70	1	41.65	41.80	0	3,989	0.00%
2023/07/05	1	42.25	0	0.00	42.00	1	4,029	0.02%
2023/07/03	0	0.00	1	42.40	42.25	-1	4,136	-0.02%
2023/06/30	2	42.13	2	42.20	42.35	0	4,395	0.00%
2023/06/29	0	0.00	1	42.80	42.15	-1	4,523	-0.02%
2023/06/27	3	42.25	0	0.00	41.65	3	4,594	0.07%
2023/06/19	1	44.95	0	0.00	44.45	1	5,051	0.02%
2023/06/16	0	0.00	1	46.10	45.60	-1	5,065	-0.02%
2023/06/14	1	45.45	0	0.00	45.45	1	4,990	0.02%
2023/06/13	3	45.20	9	44.98	44.95	-6	4,966	-0.12%
2023/06/12	1	43.35	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	0.00	2	43.90	44.20	-2	4,924	-0.04%
2023/06/06	3	43.43	0	0.00	43.40	3	5,144	0.06%
2023/06/05	1	44.60	0	0.00	44.55	1	5,204	0.02%
2023/06/02	2	44.15	0	0.00	43.75	2	5,230	0.04%
2023/06/01	1	44.50	2	45.10	44.15	-1	5,248	-0.02%
2023/05/31	3	45.68	3	45.95	45.30	0	5,333	0.00%
2023/05/30	0	0.00	7	44.39	43.90	-7	5,180	-0.14%
2023/05/29	8	43.99	5	43.97	44.30	3	5,156	0.06%
2023/05/26	1	42.40	0	0.00	42.30	1	5,175	0.02%
2023/05/25	2	43.30	0	0.00	42.95	2	5,220	0.04%
2023/05/24	0	0.00	5	42.92	42.90	-5	5,232	-0.10%
2023/05/23	7	43.61	4	42.98	43.15	3	5,274	0.06%
2023/05/22	0	0.00	1	42.55	42.70	-1	5,305	-0.02%
2023/05/18	3	42.90	1	42.60	42.35	2	5,411	0.04%
2023/05/17	41	42.99	48	42.98	42.70	-7	5,412	-0.13%
2023/05/16	6	41.63	1	41.70	41.95	5	5,321	0.09%
2023/05/15	0	0.00	1	40.30	40.05	-1	5,302	-0.02%
2023/05/11	1	39.95	0.1	40.05	39.80	0.9	5,460	0.02%
2023/05/09	1	41.00	2	40.25	40.30	-1	5,652	-0.02%
2023/05/08	0	0.00	1	41.20	40.75	-1	5,775	-0.02%
2023/05/05	6	40.68	1	40.80	40.55	5	6,488	0.08%
2023/05/03	2	42.50	0	0.00	42.05	2	6,917	0.03%
2023/05/02	5	43.35	5	43.40	43.25	0	7,043	0.00%
2023/04/28	0	0.00	1	43.10	43.05	-1	7,117	-0.01%
2023/04/27	11	41.92	10	41.80	41.85	1	7,096	0.01%
2023/04/26	10.1	40.76	0	0.00	41.40	10.1	7,073	0.14%
2023/04/25	1	43.70	1	43.65	41.55	0	7,110	0.00%
2023/04/24	3	43.80	1	44.05	43.55	2	7,090	0.03%
2023/04/21	2	44.55	0	0.00	44.25	2	7,131	0.03%
2023/04/20	0	0.00	1	46.20	45.55	-1	7,194	-0.01%
2023/04/19	1.1	46.25	7	46.50	46.25	-6	7,245	-0.08%
2023/04/18	0.1	46.80	0	0.00	46.25	0.1	7,313	0.00%
2023/04/17	3	46.75	0	0.00	46.55	3	7,442	0.04%
2023/04/14	2	47.20	0	0.00	46.75	2	7,485	0.03%
2023/04/13	42	47.83	40.1	48.00	47.15	2	7,464	0.03%
2023/04/12	12	48.72	12.1	48.59	49.45	-0.1	7,295	0.00%
2023/04/11	3	48.75	10.1	48.32	48.40	-7.1	7,151	-0.10%
2023/04/07	6	47.60	1	47.50	47.25	5	7,124	0.07%
2023/04/06	10	46.80	10	47.10	47.05	0	7,073	0.00%
2023/03/31	1	47.40	3	47.40	47.40	-2	7,123	-0.03%
2023/03/30	10	46.71	11	46.72	46.60	-1	6,883	-0.01%
2023/03/27	3	47.70	0	47.50	46.40	3	6,758	0.04%
2023/03/24	1	47.40	1.1	47.18	47.55	-0.1	6,749	0.00%
2023/03/23	6	46.83	6	46.78	47.25	0	6,585	0.00%
2023/03/22	1	45.30	0	0.00	44.60	1	6,383	0.02%
2023/03/21	0	0.00	1	43.95	44.50	-1	6,379	-0.02%
2023/03/20	1	43.70	0	0.00	43.75	1	6,379	0.02%
2023/03/15	3	43.82	1	44.35	43.55	2	6,491	0.03%
2023/03/14	2.1	43.91	1	43.85	43.75	1.1	6,575	0.02%
2023/03/13	1	45.00	1	44.60	44.80	0	6,666	0.00%
2023/03/10	0	0.00	5	46.00	45.50	-5	6,818	-0.07%
2023/03/09	1	48.05	3	49.25	47.50	-2	7,277	-0.03%
2023/03/08	1	48.35	1	48.90	48.35	0	7,514	0.00%
2023/03/07	1	48.15	1	48.25	48.35	0	7,530	0.00%
2023/03/06	0	0.00	7	48.22	48.10	-7	7,537	-0.09%
2023/03/03	6	48.10	2	48.15	48.05	4	7,607	0.05%
2023/03/02	10	47.53	12	47.35	47.15	-2	7,653	-0.03%
2023/03/01	0	46.85	2	46.90	46.95	-2	7,783	-0.03%
2023/02/24	2	47.08	0	0.00	47.20	2	8,332	0.02%
2023/02/23	10.1	47.50	11	47.90	48.00	-0.9	8,294	-0.01%
2023/02/22	1	46.85	2	46.95	47.00	-1	8,496	-0.01%
2023/02/20	4	48.48	3	47.83	47.80	1	8,852	0.01%
2023/02/17	1	47.80	0	0.00	47.75	1	8,914	0.01%
2023/02/16	5	47.51	0	0.00	47.70	5	8,979	0.06%
2023/02/14	0.1	46.65	0	0.00	46.40	0.1	9,329	0.00%
2023/02/13	0	0.00	4	45.81	45.65	-4	9,510	-0.04%
2023/02/10	1	46.95	1	46.25	46.25	0	10,012	0.00%
2023/02/09	11.5	47.54	0.3	47.65	47.40	11.2	10,143	0.11%
2023/02/08	0	0.00	1	49.05	48.25	-1	10,137	-0.01%
2023/02/07	2	48.03	10.7	48.33	48.05	-8.7	10,081	-0.09%
2023/02/06	0.1	47.70	2	47.40	48.00	-2	10,100	-0.02%
2023/02/03	21.6	48.42	12	48.83	48.00	9.6	10,088	0.10%
2023/02/02	11.3	46.95	2	46.80	46.95	9.3	9,773	0.10%
2023/02/01	0	0.00	3	44.90	44.85	-3	9,861	-0.03%
2023/01/31	2	44.45	1	44.00	45.10	1	10,004	0.01%
2023/01/30	0	43.60	3	43.10	43.55	-3	9,899	-0.03%
2023/01/17	0	0.00	2	41.58	41.55	-2	9,854	-0.02%
2023/01/16	0	0.00	0.1	42.20	41.60	-0.1	9,901	0.00%
2023/01/13	1	42.80	6	42.78	42.15	-5	9,912	-0.05%
2023/01/12	0	0.00	2	43.15	42.65	-2	9,879	-0.02%
2023/01/11	0	0.00	4.3	43.38	43.40	-4.3	9,875	-0.04%
2023/01/10	4	44.16	5	43.54	43.20	-1	9,870	-0.01%
2023/01/09	4	43.55	1	43.10	43.10	3	9,794	0.03%
2023/01/06	0	0.00	4.1	42.89	42.75	-4.1	9,753	-0.04%
2023/01/05	0.1	42.85	3	42.27	42.80	-3	9,746	-0.03%
2023/01/04	1	41.95	2	41.40	41.95	-1	9,646	-0.01%
2023/01/03	2	40.70	1	40.70	40.85	1	9,627	0.01%
2022/12/30	6	40.28	2	39.55	39.50	4	9,640	0.04%
2022/12/29	1	39.80	1	40.10	40.05	0	9,685	0.00%
2022/12/28	15	42.47	14	41.59	41.05	1	9,763	0.01%
2022/12/27	4	41.51	1	41.10	41.10	3	9,651	0.03%
2022/12/26	0	0.00	3	41.00	40.95	-3	9,696	-0.03%
2022/12/23	12	40.45	6	40.63	40.70	6	9,735	0.06%
2022/12/22	1	39.20	0	0.00	39.20	1	9,714	0.01%
2022/12/21	0	0.00	1	39.40	38.80	-1	9,754	-0.01%
2022/12/19	1	40.65	0	0.00	40.55	1	9,824	0.01%
2022/12/16	9	40.04	0	0.00	40.10	9	9,835	0.09%
2022/12/14	0	0.00	3	41.75	41.95	-3	9,811	-0.03%
2022/12/13	0	0.00	2	41.30	41.20	-2	9,820	-0.02%
2022/12/12	0	41.90	0	0.00	41.70	0	9,859	0.00%
2022/12/09	0	0.00	11	43.62	42.70	-11	9,860	-0.11%
2022/12/08	0	0.00	5	43.10	43.55	-5	9,829	-0.05%
2022/12/07	12	43.14	10	43.10	42.80	2	9,854	0.02%
2022/12/06	33	44.70	32	45.00	44.75	1	9,804	0.01%
2022/12/05	4	46.33	2	47.20	46.50	2	9,717	0.02%
2022/12/02	3	46.52	6	46.22	46.25	-3	9,591	-0.03%
2022/12/01	46	45.57	42	45.49	45.20	4	9,427	0.04%
2022/11/30	30	45.14	37	45.37	45.30	-7	8,980	-0.08%
2022/11/29	7	43.45	4	43.36	43.55	3	8,727	0.03%
2022/11/28	1	42.75	2	43.15	42.70	-1	8,702	-0.01%
2022/11/25	26	43.28	15	43.05	42.90	11	8,669	0.13%
2022/11/23	2	41.95	3	42.23	42.25	-1	8,440	-0.01%
2022/11/22	60.1	43.05	55.1	42.73	41.65	5	8,306	0.06%
2022/11/21	1	40.45	0	40.80	40.45	1	7,793	0.01%
2022/11/18	5	41.53	7	41.58	40.60	-2	7,794	-0.03%
2022/11/17	2	40.75	3	40.70	40.40	-1	7,570	-0.01%
2022/11/16	8	40.66	8	40.55	40.60	0	7,472	0.00%
2022/11/15	2	38.55	0	0.00	39.15	2	7,217	0.03%
2022/11/11	20	39.98	33	39.35	38.95	-13	7,086	-0.18%
2022/11/10	43	39.32	31	39.58	38.90	12	6,848	0.18%
2022/11/09	5	38.48	3	37.83	38.80	2	6,755	0.03%
2022/11/08	13	39.85	20	37.85	37.55	-7	6,709	-0.10%
2022/11/07	10	37.10	1	36.60	38.25	9	6,292	0.14%
2022/11/04	0	0.00	8	34.82	34.80	-8	6,173	-0.13%
2022/11/03	10	34.40	11	34.94	34.85	-1	6,121	-0.02%
2022/11/02	22	34.69	15	34.90	34.75	7	6,078	0.11%
2022/11/01	22	34.86	23	34.40	34.50	-1	6,018	-0.02%
2022/10/31	18	35.31	18	34.99	34.80	0	5,902	0.00%
2022/10/28	4	33.34	7	33.61	33.95	-3	5,566	-0.05%
2022/10/27	96	32.87	92	32.47	32.40	4	5,176	0.08%
2022/10/26	1.1	30.89	1.1	31.50	30.40	-0.1	4,961	0.00%
2022/10/25	52.1	32.33	50	31.08	31.25	2.1	4,968	0.04%
2022/10/24	0	0.00	1	32.05	31.85	-1	4,995	-0.02%
2022/10/20	1	31.50	0	0.00	31.70	1	5,051	0.02%
2022/10/18	0	0.00	1	32.85	32.70	-1	5,154	-0.02%
2022/10/17	1	30.40	0	0.00	32.30	1	5,289	0.02%
2022/10/14	0	0.00	5	31.24	31.70	-5	5,412	-0.09%
2022/10/13	4	29.25	0	0.00	29.25	4	5,512	0.07%
2022/10/12	1	32.15	0	0.00	31.75	1	5,457	0.02%
2022/10/07	1	34.80	0	0.00	34.50	1	5,526	0.02%
2022/10/04	1	35.65	1	36.20	35.65	0	5,617	0.00%
2022/10/03	2	35.18	2	35.25	35.60	0	5,559	0.00%
2022/09/29	1	33.20	0	0.00	33.10	1	5,738	0.02%
2022/09/28	0	0.00	4	34.01	32.60	-4	5,819	-0.07%
2022/09/26	0	0.00	3	34.62	34.50	-3	6,078	-0.05%
2022/09/22	2	38.50	0	0.00	39.40	2	6,308	0.03%
2022/09/21	5	38.84	0	0.00	38.50	5	6,365	0.08%
2022/09/20	0	0.00	1	39.50	39.45	-1	6,477	-0.02%
2022/09/16	0	0.00	6	40.35	39.65	-6	7,069	-0.08%
2022/09/15	6	42.18	0	0.00	41.50	6	7,099	0.08%
2022/09/14	5	41.20	10	40.90	41.40	-5	7,206	-0.07%
2022/09/13	7	46.41	0	0.00	46.15	7	7,262	0.10%
2022/09/12	2	47.60	0	0.00	47.30	2	7,346	0.03%
2022/09/07	1	46.90	0.2	47.19	46.60	0.8	7,553	0.01%
2022/09/05	1	50.00	2	53.10	50.00	-1	7,599	-0.01%
2022/09/02	10	53.15	10	53.27	53.10	0	7,636	0.00%
2022/08/31	1	52.70	5	52.54	52.70	-4	7,630	-0.05%
2022/08/30	2	52.00	1	52.10	51.90	1	7,728	0.01%
2022/08/29	1	50.00	0	0.00	50.00	1	7,732	0.01%
2022/08/26	1	52.20	0	0.00	52.20	1	7,805	0.01%
2022/08/25	0	0.00	3	52.77	52.00	-3	8,220	-0.04%
2022/08/19	4	52.15	0	0.00	51.50	4	8,818	0.05%
2022/08/17	0	51.39	2	51.00	51.30	-2	9,106	-0.02%
2022/08/16	3	51.70	3	52.50	51.50	0	9,326	0.00%
2022/08/15	6	52.13	4	51.15	52.10	2	9,447	0.02%
2022/08/12	6	49.03	5	49.36	49.40	1	9,588	0.01%
2022/08/11	6	48.06	1	48.15	47.15	5	9,883	0.05%
2022/08/10	1	47.70	6	47.60	47.25	-5	10,563	-0.05%
2022/08/08	0	0.00	2	46.60	48.45	-2	11,091	-0.02%
2022/08/04	0	47.40	0	0.00	47.65	0	11,322	0.00%
2022/08/03	1	48.70	0	48.37	47.95	1	11,415	0.01%
2022/07/29	1	51.20	1	52.00	51.30	0	11,832	0.00%
2022/07/26	4	50.95	0	0.00	50.60	4	12,082	0.03%
2022/07/22	2	55.70	9	55.12	53.50	-7	12,203	-0.06%
2022/07/21	7	54.73	1	54.60	54.60	6	12,211	0.05%
2022/07/20	46	53.60	41	53.52	52.80	5	12,141	0.04%
2022/07/19	1	51.20	0	0.00	51.20	1	12,121	0.01%
2022/07/18	0	51.60	0	0.00	51.60	0	12,265	0.00%
2022/07/15	0	0.00	1	51.00	50.90	-1	12,369	-0.01%
2022/07/14	1	50.50	1	49.45	49.85	0	12,392	0.00%
2022/07/13	1	47.80	0	0.00	47.30	1	12,370	0.01%
2022/07/07	1	49.70	3	49.50	49.85	-2	12,593	-0.02%
2022/07/06	3	49.18	2	47.38	47.05	1	12,540	0.01%
2022/07/05	0	0.00	1	51.00	49.85	-1	12,587	-0.01%
2022/07/01	2	51.25	0	0.00	49.50	2	12,473	0.02%
2022/06/30	1	55.20	2	55.70	55.00	-1	12,261	-0.01%
2022/06/29	0	0.00	0	57.70	57.90	0	12,205	0.00%
2022/06/28	6	60.18	5	59.60	59.30	1	12,197	0.01%
2022/06/27	17	62.00	17	61.82	61.60	0	12,393	0.00%
2022/06/24	2	60.65	5	59.92	59.30	-3	12,246	-0.02%
2022/06/23	2	56.70	3	55.97	55.80	-1	12,032	-0.01%
2022/06/22	2	58.70	1	56.40	56.30	1	12,226	0.01%
2022/06/21	11	59.73	9	60.00	59.70	2	12,337	0.02%
2022/06/20	5	61.38	10	59.35	57.80	-5	12,706	-0.04%
2022/06/17	4	62.25	1	61.70	62.90	3	12,700	0.02%
2022/06/16	3	63.53	2	63.50	62.00	1	12,794	0.01%
2022/06/15	1	64.50	1	64.00	63.90	0	12,834	0.00%
2022/06/14	1	63.20	1	63.70	64.60	0	13,111	0.00%
2022/06/13	1	64.90	1	65.70	63.80	0	13,131	0.00%
2022/06/09	0	0.00	0	68.60	68.40	0	13,263	0.00%
2022/06/08	2	69.85	1	69.10	69.10	1	13,355	0.01%
2022/06/06	6	68.97	2	69.15	68.90	4	13,620	0.03%
2022/06/02	14	72.12	9	72.76	70.40	5	13,962	0.04%
2022/06/01	1	70.00	1	70.20	69.30	0	13,802	0.00%
2022/05/31	8	70.13	10	69.65	68.90	-2	14,118	-0.01%
2022/05/30	7	69.10	8	68.84	68.60	-1	14,668	-0.01%
2022/05/27	33	68.53	32	68.48	68.30	1	14,961	0.01%
2022/05/26	2	66.90	135	67.18	66.60	-133	14,941	-0.89%	大賣/鉅額交易
2022/05/25	134	68.33	2	67.50	67.80	132	15,077	0.88%	大買/鉅額交易
2022/05/24	5	66.88	14	65.70	65.80	-9	15,192	-0.06%
2022/05/23	1	68.70	0	68.90	68.00	1	15,277	0.01%
2022/05/20	4	68.38	5	68.40	68.10	-1	15,435	-0.01%
2022/05/19	23	67.27	25	67.66	70.00	-2	15,942	-0.01%
2022/05/18	172	68.28	172	68.35	67.20	0	16,525	0.00%	大買/大賣/
2022/05/17	50	66.35	49	67.23	68.30	1	16,955	0.01%
2022/05/16	19	63.86	21	62.63	62.10	-2	16,809	-0.01%
2022/05/13	17	61.61	16	61.81	61.90	1	16,839	0.01%
2022/05/12	10	61.10	0	0.00	59.00	10	16,891	0.06%
2022/05/09	4	64.90	2	65.20	62.70	2	17,530	0.01%
2022/05/06	1	65.10	32	65.10	66.80	-31	17,569	-0.18%
2022/05/05	33	67.81	6	67.43	67.90	27	17,534	0.15%
2022/05/04	0	0.00	2	64.50	63.00	-2	17,352	-0.01%
2022/05/03	2	63.40	0	0.00	63.70	2	17,458	0.01%
2022/04/29	2	63.65	2	63.35	61.80	0	17,637	0.00%
2022/04/28	3	61.07	1	61.80	60.60	2	17,631	0.01%
2022/04/27	6	58.47	6	59.72	60.70	0	17,644	0.00%
2022/04/26	4	64.45	5	63.62	62.00	-1	17,537	-0.01%
2022/04/25	4	64.00	2	64.35	64.10	2	17,601	0.01%
2022/04/22	2	67.40	0	0.00	67.20	2	17,733	0.01%
2022/04/21	6	67.87	7	69.53	70.00	-1	17,835	-0.01%
2022/04/20	0	65.70	0	0.00	66.10	0	17,915	0.00%
2022/04/18	0	0.00	2	63.80	66.00	-2	18,329	-0.01%
2022/04/15	3	66.17	0	0.00	65.50	3	18,381	0.02%
2022/04/14	3	70.47	0	70.50	70.30	3	18,490	0.02%
2022/04/13	27	72.24	26	72.00	72.00	1	18,664	0.01%
2022/04/12	0	0.00	1.1	71.44	71.10	-1.1	18,955	-0.01%
2022/04/11	2	70.95	2	72.55	70.60	0	19,130	0.00%
2022/04/07	2.1	75.71	9	76.48	74.60	-6.9	19,217	-0.04%
2022/03/31	1	81.20	4	80.75	80.50	-3	19,790	-0.02%
2022/03/30	63	83.94	59	84.15	83.00	4	20,213	0.02%
2022/03/29	15	83.82	4	83.70	83.50	11	20,437	0.05%
2022/03/25	3	83.03	3	81.70	80.90	0	22,329	0.00%
2022/03/24	123	83.17	122	83.43	84.00	1	23,498	0.00%	大買/大賣/
2022/03/23	20	83.98	21	83.98	83.00	-1	24,950	0.00%
2022/03/22	0	0.00	1	78.70	80.30	-1	26,654	0.00%
2022/03/21	28.1	79.07	28	78.95	79.40	0.1	28,217	0.00%
2022/03/18	7	79.10	14.1	78.72	78.90	-7.1	28,579	-0.02%
2022/03/17	99	78.32	93	79.18	78.80	6	28,921	0.02%
2022/03/16	2	74.60	1	73.20	73.70	1	29,336	0.00%
2022/03/15	2	74.50	2	74.65	73.40	0	31,129	0.00%
2022/03/14	20	77.54	29	77.67	77.70	-9	31,368	-0.03%
2022/03/11	1	77.60	0	0.00	77.60	1	31,698	0.00%
2022/03/10	1	79.00	0	0.00	78.60	1	31,936	0.00%
2022/03/09	3	76.43	5	76.10	76.50	-2	32,439	-0.01%
2022/03/08	5	75.24	3	74.30	74.00	2	32,770	0.01%
2022/03/07	5	81.24	6.7	80.50	79.40	-1.7	32,888	-0.01%
2022/03/04	10	86.79	11	86.34	85.10	-1	33,745	0.00%
2022/03/03	47.8	87.22	100	87.37	85.90	-52.3	33,963	-0.15%
2022/03/02	105	85.40	56	84.96	85.40	49	33,910	0.14%	大買/
2022/03/01	6	81.87	4	81.40	82.20	2	34,540	0.01%
2022/02/25	9	80.04	8	79.36	78.80	1	35,296	0.00%
2022/02/24	4	79.73	4	79.45	77.60	0	35,937	0.00%
2022/02/23	11	82.96	10	82.30	83.10	1	35,821	0.00%
2022/02/22	4	83.55	8	82.43	80.80	-4	35,758	-0.01%
2022/02/21	20	87.91	70	89.07	85.00	-50	35,579	-0.14%
2022/02/18	76	87.63	21	86.16	87.90	55	34,946	0.16%
2022/02/17	24	83.99	23.2	83.95	84.40	0.8	34,383	0.00%
2022/02/16	9	79.49	14.1	81.12	81.90	-5.1	33,448	-0.02%
2022/02/15	11.2	77.65	5	74.80	74.50	6.2	33,416	0.02%
2022/02/14	4	76.13	11	78.15	76.50	-7	33,624	-0.02%
2022/02/11	13	80.94	14	81.54	80.80	-1	33,718	0.00%
2022/02/10	68	81.43	65	81.69	81.60	3	33,827	0.01%
2022/02/09	17	77.64	13	77.78	77.80	4	33,619	0.01%
2022/02/08	23	75.04	18	74.98	76.00	5	33,705	0.01%
2022/02/07	10	71.88	11	72.31	73.00	-1	36,036	0.00%
2022/01/26	32	70.73	32	70.93	70.80	0	38,056	0.00%
2022/01/25	1	70.80	5	71.98	70.70	-4	39,434	-0.01%
2022/01/24	4	73.60	0	0.00	73.90	4	39,393	0.01%
2022/01/21	5	76.64	8	76.20	74.30	-3	40,412	-0.01%
2022/01/20	1	78.30	5	78.20	78.10	-4	41,216	-0.01%
2022/01/19	1	77.20	2	77.80	78.80	-1	42,442	0.00%
2022/01/18	0	0.00	5	79.01	78.50	-5	44,432	-0.01%
2022/01/17	19	78.64	14.2	79.48	79.50	4.8	45,506	0.01%
2022/01/14	4	76.60	1	76.10	76.90	3	46,498	0.01%
2022/01/13	3	76.93	2	77.00	76.70	1	48,107	0.00%
2022/01/12	2.1	78.64	2	77.80	78.30	0.1	48,652	0.00%
2022/01/11	176	77.95	183	78.34	77.50	-7	48,746	-0.01%	大買/大賣/
2022/01/10	4	81.43	0	0.00	81.30	4	48,443	0.01%
2022/01/07	7	82.64	14	83.69	81.30	-7	48,328	-0.01%
2022/01/06	26	85.05	14	85.20	86.00	12	48,177	0.02%
2022/01/05	18.1	86.22	32	85.06	84.40	-13.9	48,157	-0.03%
2022/01/04	6	89.95	2	88.35	88.10	4	48,013	0.01%
2022/01/03	3	90.47	1	89.90	91.90	2	48,235	0.00%
2021/12/30	0	0.00	8	91.45	90.40	-8	48,191	-0.02%
2021/12/29	40	91.25	39	91.36	91.50	1	48,315	0.00%
2021/12/28	5.1	90.53	3	90.83	90.60	2.1	48,344	0.00%
2021/12/27	9	93.43	9	92.61	92.10	0	48,372	0.00%
2021/12/24	8	93.10	7	93.59	92.40	1	48,445	0.00%
2021/12/23	41	93.15	36	93.40	93.20	5	48,136	0.01%
2021/12/22	57	97.25	97	97.49	93.20	-40	47,821	-0.08%
2021/12/21	94	95.49	70	94.73	94.50	24	46,950	0.05%
2021/12/20	27	95.08	10	94.36	92.20	17	46,584	0.04%
2021/12/17	46.1	95.11	43	93.28	91.90	3.1	45,674	0.01%
2021/12/16	202	97.31	253.2	97.12	99.90	-51.2	44,484	-0.12%	大買/大賣/
2021/12/15	211	89.38	232	88.36	90.90	-21	42,683	-0.05%	大買/大賣/
2021/12/14	85	83.72	10	83.87	83.30	75	41,401	0.18%
2021/12/13	2	83.95	6	83.18	82.20	-4	41,340	-0.01%
2021/12/10	7	88.19	58.1	88.75	85.10	-51.1	40,959	-0.12%
2021/12/09	117	90.61	62	89.79	87.90	55	40,319	0.14%	大買/
2021/12/08	7.1	86.00	1	85.00	84.50	6.1	38,530	0.02%
2021/12/07	11	86.62	10	85.64	85.00	1	38,521	0.00%
2021/12/06	3.1	86.08	4	85.98	86.30	-0.9	38,274	0.00%
2021/12/03	14	88.16	7.6	88.74	87.60	6.4	38,237	0.02%
2021/12/02	22	89.23	17	85.05	84.20	5	38,006	0.01%
2021/12/01	10	87.47	10	88.80	90.00	0	37,940	0.00%
2021/11/30	26	89.75	34	90.86	87.30	-8	38,752	-0.02%
2021/11/29	18.1	84.20	22	83.30	85.50	-3.9	39,393	-0.01%
2021/11/26	6	83.22	20	86.52	83.60	-14	39,293	-0.04%
2021/11/25	11	90.16	18	91.50	86.60	-7	38,770	-0.02%
2021/11/24	12	89.21	11	89.21	87.50	1	37,925	0.00%
2021/11/23	14	92.33	4	92.28	90.90	10	37,256	0.03%
2021/11/22	35	101.61	62	99.42	101.00	-27	36,538	-0.07%
2021/11/19	78	97.07	61	97.30	97.80	17	36,553	0.05%
2021/11/18	2	92.20	22	90.27	91.50	-20	36,690	-0.05%
2021/11/17	21	90.71	0	0.00	90.10	21	36,818	0.06%
2021/11/16	57	88.27	47	87.49	90.00	10	36,964	0.03%
2021/11/15	14	81.76	9	82.80	82.00	5	37,188	0.01%
2021/11/12	22	80.65	26	80.20	81.50	-4	37,436	-0.01%
2021/11/11	15	76.31	8.8	79.44	76.20	6.2	37,598	0.02%
2021/11/10	7.8	82.06	18	82.22	82.50	-10.2	37,702	-0.03%
2021/11/09	19	81.14	46	82.82	80.50	-27	37,964	-0.07%
2021/11/08	94	79.49	109	80.33	82.50	-15	37,930	-0.04%	大賣/
2021/11/05	44	75.49	60	74.64	75.80	-16	38,188	-0.04%
2021/11/04	405	78.46	388.2	78.14	75.00	16.8	38,440	0.04%	大買/大賣/
2021/11/03	185	73.84	124	74.84	77.80	61	36,561	0.17%	大買/大賣/
2021/11/02	11	69.99	67	69.42	71.80	-56	34,760	-0.16%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	46	58.38	79	59.33	59.40	-33	34,515	-0.10%
2021/10/28	49	55.87	7	53.84	54.00	42	33,702	0.12%
2021/10/27	269	55.19	485	55.05	54.80	-216	33,550	-0.64%	大買/大賣/鉅額交易
2021/10/26	617	55.19	432	55.22	53.30	185	33,331	0.56%	大買/大賣/鉅額交易
2021/10/25	51	52.21	43	52.07	51.90	8	32,523	0.02%
2021/10/22	20	50.28	21	50.22	49.25	-1	32,386	0.00%
2021/10/21	22	49.47	66	49.91	50.10	-44	31,665	-0.14%
2021/10/20	14	45.59	19	46.04	47.80	-5	30,731	-0.02%
2021/10/19	4	43.96	4	43.30	43.70	0	31,667	0.00%
2021/10/18	6	42.08	7	42.64	42.35	-1	32,925	0.00%
2021/10/15	3	42.02	3	41.70	41.70	0	33,757	0.00%
2021/10/14	6	40.50	6	40.67	40.90	0	34,392	0.00%
2021/10/13	14	42.83	12	41.98	41.25	2	34,686	0.01%
2021/10/12	3	44.10	6	44.07	44.35	-3	35,497	-0.01%
2021/10/08	345	44.45	337	44.72	44.00	8	37,557	0.02%	大買/大賣/
2021/10/07	0	0.00	2	42.00	41.90	-2	37,643	-0.01%
2021/10/06	4	41.30	9	41.16	40.10	-5	37,892	-0.01%
2021/10/05	13	40.49	5	40.65	41.40	8	38,082	0.02%
2021/10/04	9	41.19	7	40.90	39.00	2	38,070	0.01%
2021/10/01	8	43.09	1	41.85	42.50	7	38,249	0.02%
2021/09/30	2	44.53	2	45.53	45.55	0	38,951	0.00%
2021/09/29	3	45.25	0	0.00	43.90	3	40,389	0.01%
2021/09/28	5	47.25	6	46.56	45.95	-1	40,608	0.00%
2021/09/27	13	47.72	113	47.05	47.50	-100	40,485	-0.25%	大賣/
2021/09/24	162	47.07	72	47.18	47.40	90	40,029	0.22%	大買/
2021/09/23	23	46.82	24	46.60	45.30	-1	39,699	0.00%
2021/09/22	11	45.46	17	45.41	45.00	-6	39,650	-0.02%
2021/09/17	4	43.96	3	44.63	44.60	1	39,727	0.00%
2021/09/16	1	44.25	5	43.88	43.70	-4	39,486	-0.01%
2021/09/15	1	41.95	1	42.45	41.65	0	39,011	0.00%
2021/09/14	2	44.25	2	43.80	43.00	0	39,015	0.00%
2021/09/13	10	43.88	0	0.00	43.75	10	38,950	0.03%
2021/09/10	5	44.82	11	44.18	44.40	-6	38,865	-0.02%
2021/09/09	6	42.77	2	42.80	43.05	4	38,532	0.01%
2021/09/08	4	43.16	5	42.32	42.65	-1	38,393	0.00%
2021/09/07	14	42.81	20.5	41.96	41.95	-6.5	38,114	-0.02%
2021/09/06	19	46.00	19	46.59	44.65	0	37,693	0.00%
2021/09/03	23	47.38	61	47.07	47.75	-38	37,222	-0.10%
2021/09/02	96	46.26	29	46.67	44.40	67	35,997	0.19%
2021/09/01	19	42.36	21	45.86	46.00	-2	34,383	-0.01%
2021/08/31	2.5	40.60	8	40.95	41.85	-5.5	33,858	-0.02%
2021/08/30	10	40.79	4	41.00	41.00	6	33,717	0.02%
2021/08/27	6	40.58	12	40.03	39.30	-6	33,513	-0.02%
2021/08/26	9	41.31	55	40.73	40.65	-46	33,343	-0.14%
2021/08/25	15	41.86	15	41.93	41.75	0	33,178	0.00%
2021/08/24	12	40.81	49	41.93	41.10	-37	33,030	-0.11%
2021/08/23	9	41.99	18	41.97	41.90	-9	32,748	-0.03%
2021/08/20	19	40.79	7	40.74	41.25	12	32,606	0.04%
2021/08/19	23	41.80	7	41.16	39.70	16	32,280	0.05%
2021/08/18	23	40.15	6	39.30	41.45	17	31,676	0.05%
2021/08/17	12	39.18	10	37.85	37.70	2	31,272	0.01%
2021/08/16	16	39.20	17	39.72	40.85	-1	30,935	0.00%
2021/08/13	36	40.64	27	41.14	40.15	9	30,465	0.03%
2021/08/12	4	44.00	11	44.57	44.60	-7	29,937	-0.02%
2021/08/11	22	44.92	2	44.63	43.70	20	29,652	0.07%
2021/08/10	54	47.81	4	48.15	47.00	50	29,092	0.17%
2021/08/09	60	47.05	50	47.00	46.75	10	28,531	0.04%
2021/08/06	15	51.21	32	50.94	50.30	-17	27,954	-0.06%
2021/08/05	4	52.28	1	52.00	51.60	3	27,647	0.01%
2021/08/04	34	52.27	19	52.17	52.10	15	27,390	0.05%
2021/08/03	32	50.18	27	50.40	50.00	5	26,617	0.02%
2021/08/02	26	50.56	30	51.10	51.20	-4	26,334	-0.02%
2021/07/30	24	50.49	70	51.37	49.30	-46	25,659	-0.18%
2021/07/29	51	48.78	56	48.68	48.35	-5	24,635	-0.02%
2021/07/28	24	50.40	25.1	50.13	48.35	-1.1	23,531	0.00%
2021/07/27	5	52.60	24.2	53.62	53.70	-19.2	22,725	-0.08%
2021/07/26	12.1	48.05	13	48.27	48.90	-0.9	22,499	0.00%
2021/07/23	25	46.66	19	46.83	45.50	6	21,927	0.03%
2021/07/22	7	43.94	12	43.30	45.85	-5	20,763	-0.02%
2021/07/21	68	41.04	25	40.62	41.70	43	19,908	0.22%
2021/07/20	55	38.93	42	38.94	37.95	13	19,913	0.07%
2021/07/19	14	38.26	30	38.53	37.65	-16	19,397	-0.08%
2021/07/16	22	39.17	54	38.96	38.20	-32	19,134	-0.17%
2021/07/15	64	36.93	60	37.30	38.10	4	18,300	0.02%
2021/07/14	9	34.19	43.2	34.67	35.75	-34.2	16,131	-0.21%
2021/07/13	4.2	33.36	17	33.25	32.50	-12.9	15,611	-0.08%
2021/07/12	36	34.79	8	34.33	33.40	28	15,289	0.18%
2021/07/09	5	33.48	27	33.60	34.00	-22	14,899	-0.15%
2021/07/08	64	34.83	47	34.83	34.00	17	14,827	0.11%
2021/07/07	76	34.37	74	34.44	35.10	2	14,547	0.01%
2021/07/06	80	33.98	95.8	34.45	34.70	-15.8	13,853	-0.11%
2021/07/05	4	30.28	16.5	31.52	31.90	-12.5	12,818	-0.10%
2021/07/02	5	28.80	10	28.87	29.00	-5	12,647	-0.04%
2021/07/01	6	29.22	4	28.81	28.30	2	12,890	0.02%
2021/06/30	3	28.55	6	28.84	28.90	-3	12,945	-0.02%
2021/06/29	48	29.57	48	29.54	28.60	0	13,017	0.00%
2021/06/28	58	28.36	67	27.35	29.25	-9	12,711	-0.07%
2021/06/25	35	26.85	21	26.96	26.60	14	12,251	0.11%
2021/06/23	2	26.48	6	26.27	25.95	-4	12,149	-0.03%
2021/06/21	10	25.75	1	25.60	25.70	9	12,131	0.07%
2021/06/18	1	27.20	8	27.25	26.80	-7	12,212	-0.06%
2021/06/17	0	0.00	7	27.10	27.00	-7	12,184	-0.06%
2021/06/16	11	26.34	10	26.71	26.00	1	12,135	0.01%
2021/06/15	10	27.05	3	27.00	26.85	7	12,105	0.06%
2021/06/11	7	26.43	0	0.00	26.45	7	12,121	0.06%
2021/06/10	10	26.93	55	27.04	26.25	-45	12,153	-0.37%
2021/06/09	52	26.93	14	26.98	26.95	38	12,165	0.31%
2021/06/08	0	0.00	7	26.43	26.40	-7	11,988	-0.06%
2021/06/07	10	26.49	11	25.86	25.85	-1	11,947	-0.01%
2021/06/03	1	25.90	0	0.00	25.95	1	11,841	0.01%
2021/06/02	7	25.59	0	0.00	25.55	7	11,831	0.06%
2021/06/01	5	26.56	8	26.36	26.20	-3	11,793	-0.03%
2021/05/31	4	26.03	0	0.00	26.50	4	11,751	0.03%
2021/05/28	1	25.95	16	25.70	25.55	-15	11,981	-0.13%
2021/05/27	0	0.00	1	24.00	24.30	-1	11,942	-0.01%
2021/05/26	1	23.60	0	0.00	23.75	1	11,945	0.01%
2021/05/25	2	24.10	4	24.24	23.60	-2	11,982	-0.02%
2021/05/24	0	0.00	4	23.49	23.25	-4	12,050	-0.03%
2021/05/20	1	21.45	0	0.00	21.35	1	12,096	0.01%
2021/05/18	10	21.40	5	21.75	21.80	5	12,151	0.04%
2021/05/17	6.1	20.15	0	0.00	19.90	6.1	12,151	0.05%
2021/05/14	1	23.75	1	23.60	22.10	0	12,055	0.00%
2021/05/13	5.1	21.24	25	22.48	22.50	-19.9	11,986	-0.17%
2021/05/12	24	23.67	10	22.75	22.75	14	11,919	0.12%
2021/05/11	12	25.68	0	0.00	25.25	12	11,737	0.10%
2021/05/10	21	28.15	17	28.44	27.80	4	11,608	0.03%
2021/05/07	2	27.10	7	27.16	27.20	-5	11,453	-0.04%
2021/05/06	0	0.00	1.2	25.61	25.60	-1.2	11,383	-0.01%
2021/05/05	7	25.43	2	25.75	25.00	5	11,293	0.04%
2021/05/04	12	26.70	6	26.00	26.20	6	11,135	0.05%
2021/05/03	5.1	29.00	15	29.43	28.85	-9.9	10,869	-0.09%
2021/04/29	10	30.94	19	31.27	30.60	-9	10,593	-0.08%
2021/04/28	15	32.33	19	32.47	31.80	-4	10,243	-0.04%
2021/04/27	13	30.71	132	29.98	30.55	-119	9,693	-1.23%	大賣/鉅額交易
2021/04/26	136	29.65	48	29.68	29.75	88	8,976	0.98%	大買/
2021/04/23	97	26.89	102.3	27.08	27.05	-5.3	8,051	-0.07%	大賣/
2021/04/22	1.3	26.52	1	25.30	25.20	0.3	7,897	0.00%
2021/04/21	10	26.29	22	26.20	26.75	-12	7,743	-0.15%
2021/04/20	10	26.05	4	24.95	25.65	6	7,542	0.08%
2021/04/19	50	24.75	53	24.93	24.90	-3	7,507	-0.04%
2021/04/16	12	24.95	4	25.45	24.90	8	7,506	0.11%
2021/04/15	24	24.76	20	25.20	25.20	4	7,505	0.05%
2021/04/14	47	24.55	24	24.57	24.65	23	7,507	0.31%
2021/04/13	36	26.31	54	27.47	25.65	-18	7,429	-0.24%
2021/04/12	13.3	28.19	29	29.15	27.60	-15.7	7,244	-0.22%
2021/04/09	7	27.59	93	27.77	27.35	-86	7,006	-1.23%
2021/04/08	8.1	26.75	15	26.24	26.10	-6.9	6,539	-0.11%
2021/04/07	16	24.91	7	25.43	26.90	9	6,411	0.14%
2021/04/06	7	25.14	20	24.56	24.55	-13	6,453	-0.20%
2021/04/01	14	24.09	10	23.94	24.40	4	6,650	0.06%
2021/03/31	1	23.15	1	23.00	23.05	0	6,498	0.00%
2021/03/30	0	0.00	28	22.72	22.70	-28	6,570	-0.43%
2021/03/29	3	22.63	0	0.00	22.40	3	6,634	0.05%
2021/03/26	2	22.45	6	22.50	22.40	-4	6,809	-0.06%
2021/03/25	8	22.86	15	22.65	22.75	-7	6,999	-0.10%
2021/03/24	0.2	23.30	0	0.00	23.30	0.2	7,068	0.00%
2021/03/23	5	23.75	6	24.18	23.70	-1	7,298	-0.01%
2021/03/22	5	23.95	8	23.74	23.80	-3	7,206	-0.04%
2021/03/18	5	23.65	2	23.63	23.60	3	7,317	0.04%
2021/03/17	6	23.71	1	23.65	23.60	5	7,592	0.07%
2021/03/16	6.1	23.68	26	23.84	23.60	-19.9	7,732	-0.26%
2021/03/15	25	23.67	0	0.00	24.20	25	7,843	0.32%
2021/03/12	1	22.45	10	22.35	22.35	-9	8,293	-0.11%
2021/03/11	4	22.45	3	22.50	22.50	1	8,751	0.01%
2021/03/10	5	22.05	0	0.00	22.00	5	8,925	0.06%
2021/03/09	3	22.05	0	0.00	22.05	3	9,104	0.03%
2021/03/08	0	23.05	8	22.18	22.00	-8	9,446	-0.08%
2021/03/05	5	22.65	0	0.00	22.50	5	9,853	0.05%
2021/03/04	6	23.00	0	0.00	22.80	6	10,065	0.06%
2021/03/03	30	23.52	71	23.70	23.15	-41	10,324	-0.40%
2021/03/02	72	25.03	6.1	25.30	25.30	65.9	10,218	0.64%
2021/02/26	1.1	23.05	0	0.00	23.00	1.1	10,230	0.01%
2021/02/25	0.1	23.60	0	0.00	23.55	0.1	10,884	0.00%
2021/02/24	1	24.50	0	0.00	24.25	1	10,966	0.01%
2021/02/23	0	0.00	4	23.50	23.40	-4	10,839	-0.04%
2021/02/22	19	23.85	5	24.00	23.90	14	10,788	0.13%
2021/02/19	20	23.04	0	0.00	23.10	20	10,673	0.19%
2021/02/18	12	22.66	28	22.47	22.85	-16	10,663	-0.15%
2021/02/17	32	22.29	5	22.45	22.45	27	10,550	0.26%
2021/02/05	1	20.90	0	0.00	20.85	1	10,475	0.01%
2021/02/03	1	21.00	1	21.35	21.05	0	10,451	0.00%
2021/02/02	0	0.00	10	20.60	20.60	-10	10,454	-0.10%
2021/01/29	1	21.55	3	20.60	20.60	-2	10,480	-0.02%
2021/01/28	0	0.00	6	21.54	21.40	-6	10,481	-0.06%
2021/01/27	0	0.00	17	21.39	21.85	-17	10,410	-0.16%
2021/01/26	0	0.00	1	21.50	21.10	-1	10,385	-0.01%
2021/01/21	0	0.00	6	20.63	20.85	-6	10,308	-0.06%
2021/01/15	5	22.30	0	0.00	21.90	5	10,273	0.05%
2021/01/14	10	22.95	5	23.00	23.25	5	10,208	0.05%
2021/01/13	7	22.06	0	0.00	22.65	7	10,221	0.07%
2021/01/12	6	22.32	0	0.00	21.75	6	10,497	0.06%
2021/01/11	1	22.10	1	22.35	22.80	0	10,476	0.00%
2021/01/08	0	0.00	5	23.15	22.50	-5	10,420	-0.05%
2021/01/07	10	23.21	4	22.90	23.00	6	10,327	0.06%
2021/01/06	1	22.50	1	23.80	22.75	0	10,263	0.00%
2021/01/05	1	23.65	14	24.05	23.70	-13	10,140	-0.13%
2021/01/04	7	24.13	2	24.20	24.00	5	10,074	0.05%
2020/12/31	13	24.28	0	0.00	24.40	13	9,957	0.13%
2020/12/30	8	25.53	16	25.33	25.10	-8	9,864	-0.08%
2020/12/29	17	25.32	26	27.51	25.00	-9	9,700	-0.09%
2020/12/28	27	26.80	15	26.59	27.10	12	9,191	0.13%
2020/12/25	2	24.60	37	24.85	24.65	-35	8,791	-0.40%
2020/12/24	40	25.20	13	25.19	24.60	27	8,713	0.31%
2020/12/23	8	24.24	5	24.00	24.35	3	8,513	0.04%
2020/12/22	2	25.00	14	24.76	23.55	-12	8,524	-0.14%
2020/12/21	19	25.23	5	24.70	24.55	14	8,407	0.17%
2020/12/18	7	23.94	20	23.99	24.25	-13	8,315	-0.16%
2020/12/17	168	24.43	164	23.78	23.60	4	8,165	0.05%	大買/大賣/
2020/12/16	10	23.15	0	0.00	22.95	10	7,958	0.13%
2020/12/15	0	0.00	10	23.10	22.75	-10	7,936	-0.13%
2020/12/14	16	24.04	2	24.03	23.85	14	7,872	0.18%
2020/12/11	10	23.38	7	24.81	24.30	3	7,860	0.04%
2020/12/09	7	24.59	1	25.10	24.65	6	7,409	0.08%
2020/12/08	4	25.00	20	25.20	25.30	-16	7,259	-0.22%
2020/12/07	33	24.30	11	23.91	24.50	22	6,682	0.33%
2020/12/04	0	0.00	5	22.30	22.30	-5	6,248	-0.08%
2020/12/03	5	20.40	0	0.00	20.30	5	6,111	0.08%
2020/12/02	0	0.00	6	21.74	21.45	-6	6,069	-0.10%
2020/12/01	11	20.82	26	20.96	21.40	-15	6,135	-0.24%
2020/11/30	15	20.52	13	20.34	20.20	2	5,683	0.04%
2020/11/27	4	20.30	8	19.21	19.95	-4	5,517	-0.07%
2020/11/26	10	19.11	12	19.00	19.10	-2	5,195	-0.04%
2020/11/25	5	18.10	1.4	18.08	18.15	3.6	4,977	0.07%
2020/11/24	97.9	19.37	103	19.51	18.45	-5.1	4,843	-0.11%	大賣/
2020/11/23	50	18.76	13	18.53	19.00	37	4,156	0.89%
2020/11/20	0	17.10	0	0.00	17.30	0	3,988	0.00%
2020/11/19	1	16.45	0	0.00	16.55	1	3,931	0.03%
2020/11/13	2	16.45	0	0.00	16.45	2	4,152	0.05%
2020/11/10	1.2	17.47	2	16.95	16.75	-0.9	4,182	-0.02%
2020/11/05	2	17.23	1	17.30	17.05	1	4,090	0.02%
2020/10/30	1	16.75	0	0.00	16.70	1	4,179	0.02%
2020/10/28	2	17.75	0	0.00	17.65	2	4,385	0.05%
2020/10/26	0	0.00	0.6	18.60	18.95	-0.6	4,387	-0.01%
2020/10/23	0	0.00	1	18.30	18.90	-1	4,402	-0.02%
2020/10/21	1	18.95	1	19.05	19.00	0	4,391	0.00%
2020/10/20	50	20.68	60	20.38	19.85	-10	4,334	-0.23%
2020/10/19	11	18.89	1	18.40	19.05	10	4,077	0.25%
2020/10/15	1	17.50	10	17.61	17.55	-9	4,225	-0.21%
2020/10/14	1	17.65	0	0.00	17.65	1	4,353	0.02%
2020/10/07	2	17.65	0	0.00	17.50	2	5,256	0.04%
2020/10/06	0	0.00	0.5	17.20	17.30	-0.5	5,375	-0.01%
2020/09/30	10	16.62	21	16.02	16.45	-11	5,467	-0.20%
2020/09/29	11	15.60	10	17.10	15.55	1	5,449	0.02%
2020/09/28	1	17.30	5	17.30	17.05	-4	5,473	-0.07%
2020/09/16	22	9.61	1	9.41	9.41	21	5,542	0.38%
2020/09/15	10	9.93	10	10.00	9.69	0	5,444	0.00%
2020/09/14	10	10.05	0	0.00	10.15	10	5,374	0.19%
2020/09/11	2	9.49	7	9.50	9.50	-5	5,211	-0.10%
2020/09/10	1	9.86	22	9.92	9.80	-21	5,174	-0.41%
2020/09/09	3	9.91	6	9.97	9.99	-3	5,154	-0.06%
2020/09/08	7	10.06	16	10.00	9.98	-9	5,201	-0.17%
2020/09/07	7	10.44	9	10.19	10.05	-2	5,180	-0.04%
2020/09/04	4	10.05	45	10.07	10.25	-41	5,126	-0.80%
2020/09/03	0	0.00	4	10.25	10.25	-4	5,135	-0.08%
2020/09/02	2	10.40	24	10.20	10.15	-22	5,144	-0.43%
2020/09/01	21	10.17	0	0.00	10.05	21	5,150	0.41%
2020/08/28	6	10.30	1	10.30	10.30	5	5,215	0.10%
2020/08/27	46	10.38	26	10.39	10.25	20	5,453	0.37%
2020/08/26	145	11.68	78	10.81	10.60	67	5,289	1.27%	大買/
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	1	9.94	10	10.30	10.30	-9	4,826	-0.19%
2020/08/20	17	9.28	3	9.27	9.22	14	4,736	0.30%
2020/08/19	6	10.06	0	0.00	9.94	6	4,687	0.13%
2020/08/18	5	9.92	0	0.00	9.87	5	4,663	0.11%
2020/08/17	0	0.00	21	9.91	9.94	-21	4,654	-0.45%
2020/08/13	0	0.00	20	9.92	9.86	-20	4,635	-0.43%
2020/08/12	1	9.99	0	0.00	10.10	1	4,617	0.02%
2020/08/11	3	10.40	2	10.25	10.40	1	4,521	0.02%
2020/08/10	11	9.51	0	0.00	9.46	11	4,401	0.25%
2020/08/07	30	9.76	0	0.00	9.66	30	4,395	0.68%
2020/08/06	1	9.74	0	0.00	9.74	1	4,390	0.02%
2020/08/05	0	0.00	3	9.85	9.85	-3	4,378	-0.07%
2020/07/31	0	0.00	27	10.00	9.97	-27	4,350	-0.62%
2020/07/30	0	0.00	6	9.99	9.99	-6	4,345	-0.14%
2020/07/23	1	10.90	0	0.00	11.05	1	4,198	0.02%
2020/07/22	0	0.00	1	10.70	11.00	-1	4,048	-0.02%
2020/07/15	0	0.00	29	10.25	10.25	-29	3,905	-0.74%
2020/07/14	11	10.76	9	10.65	10.60	2	3,919	0.05%
2020/07/13	30	11.61	12	10.00	11.45	18	3,884	0.46%
2020/07/09	3	11.80	0	0.00	11.80	3	3,645	0.08%
2020/07/08	16	12.98	117	13.12	13.10	-101	3,509	-2.88%	大賣/鉅額交易
2020/07/07	0	0.00	30	12.50	12.50	-30	3,052	-0.98%
2020/07/06	0	0.00	34	11.11	11.40	-34	3,002	-1.13%
2020/07/03	37	10.38	70	10.20	10.40	-33	2,902	-1.14%
2020/07/02	41	9.47	30	9.27	9.47	11	2,592	0.42%
2020/07/01	0	0.00	1	8.61	8.61	-1	2,418	-0.04%
2020/06/24	10	7.95	5	7.99	7.96	5	2,243	0.22%
2020/06/17	1	7.91	0	0.00	7.89	1	2,033	0.05%
2020/06/15	1	7.94	0	0.00	8.10	1	1,981	0.05%
2020/06/11	3	7.66	0	0.00	7.50	3	1,869	0.16%
2020/06/09	1	8.18	0	0.00	8.20	1	1,772	0.06%
2020/06/08	2	8.47	0	0.00	8.37	2	1,724	0.12%
2020/06/05	3	8.09	0	0.00	8.04	3	1,673	0.18%
2020/06/04	31	8.12	15	8.16	8.19	16	1,633	0.98%
2020/06/03	17	8.20	0	0.00	8.25	17	1,531	1.11%
2020/05/29	2	6.18	0	0.00	6.20	2	1,234	0.16%
2020/05/18	0	0.00	10	6.30	6.21	-10	1,459	-0.69%
2020/05/15	12	6.28	0	0.00	6.22	12	1,454	0.82%
2020/05/14	1	6.37	5	6.61	6.14	-4	1,430	-0.28%
2020/05/12	0	0.00	21	6.72	6.73	-21	1,399	-1.50%
2020/05/08	10	6.72	0	0.00	6.65	10	1,377	0.73%
2020/05/07	5	6.57	0	0.00	6.55	5	1,359	0.37%
2020/05/06	20	6.69	0	0.00	6.64	20	1,353	1.48%
2020/05/05	0	0.00	0.2	6.68	6.69	-0.2	1,340	-0.01%
2020/04/30	0	0.00	6	6.80	6.70	-6	1,309	-0.46%
2020/04/28	5	6.24	0	0.00	6.20	5	1,285	0.39%
2020/04/27	1	6.20	1	6.20	6.19	0	1,305	0.00%
2020/04/24	1	6.10	0	0.00	6.10	1	1,301	0.08%
2020/04/20	0	0.00	10	6.34	6.37	-10	1,276	-0.78%
2020/04/17	0	0.00	10	6.53	6.53	-10	1,265	-0.79%
2020/04/16	2	6.49	0	0.00	6.49	2	1,214	0.16%
2020/04/10	10	5.67	0	0.00	5.64	10	1,146	0.87%
2020/04/08	10	5.39	0	0.00	5.58	10	1,136	0.88%
2020/04/07	0	0.00	10	5.14	5.18	-10	1,124	-0.89%
2020/04/06	0	0.00	20	5.08	5.08	-20	1,173	-1.70%
2020/03/27	15	5.01	0	0.00	5.00	15	1,218	1.23%
2020/03/25	2	4.98	0	0.00	5.01	2	1,344	0.15%
2020/03/24	5	4.54	0	0.00	4.56	5	1,377	0.36%
2020/03/20	10	4.44	0	0.00	4.37	10	1,462	0.68%
2020/03/17	6	4.69	0	0.00	4.64	6	1,449	0.41%
2020/03/16	0	0.00	2	5.09	5.01	-2	1,467	-0.14%
2020/03/13	3	5.00	0	0.00	5.08	3	1,502	0.20%
2020/03/10	12	5.99	0	0.00	6.25	12	1,484	0.81%
2020/03/09	1	5.84	0	0.00	5.74	1	1,484	0.07%
2020/03/06	0	0.00	2	6.40	6.35	-2	1,459	-0.14%
2020/03/04	0	6.54	1	6.50	6.57	-1	1,436	-0.07%
2020/03/03	5	6.75	0	0.00	6.75	5	1,419	0.35%
2020/02/27	8	7.04	0	0.00	7.06	8	1,355	0.59%
2020/02/26	0	0.00	4	7.46	7.46	-4	1,243	-0.32%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2020/02/21	0	0.00	1	9.45	9.30	-1	1,173	-0.09%
2020/02/20	6	9.38	0	0.00	9.42	6	1,173	0.51%
2020/02/11	0	0.00	1	9.13	9.14	-1	1,176	-0.09%
2020/02/05	3	9.22	8	9.26	9.18	-5	1,178	-0.42%
2020/02/04	3	9.20	0	0.00	9.20	3	1,184	0.25%
2020/01/30	0	0.00	9	9.41	9.27	-9	1,172	-0.77%
2020/01/15	0	0.00	4	10.30	10.35	-4	1,180	-0.34%
2020/01/14	4	10.45	0	0.00	10.45	4	1,187	0.34%
2020/01/13	5	10.20	0	0.00	10.30	5	1,185	0.42%
2020/01/10	8	10.24	0	0.00	10.25	8	1,187	0.67%
2020/01/09	4	10.33	0	0.00	10.35	4	1,190	0.34%
2020/01/08	2	10.25	0	0.00	10.30	2	1,190	0.17%
2020/01/07	1	10.40	0	0.00	10.45	1	1,195	0.08%
2020/01/02	0	0.00	10	10.90	10.85	-10	1,163	-0.86%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	1	11.00	0	0.00	10.90	1	1,141	0.09%
2019/12/26	7	10.34	0	0.00	10.30	7	1,070	0.65%
2019/12/25	0	0.00	8	10.69	10.55	-8	1,041	-0.77%
2019/12/24	0	0.00	10	10.65	10.65	-10	1,032	-0.97%
2019/12/23	53	10.86	16	10.65	10.70	37	1,024	3.61%
2019/12/20	44	10.89	0	0.00	10.85	44	992	4.43%
2019/12/19	6	10.59	14	10.61	10.65	-8	869	-0.92%
2019/12/18	1	10.40	8	10.18	10.45	-7	815	-0.86%
2019/12/17	11	10.53	0	0.00	10.40	11	782	1.41%
2019/12/12	0	0.00	17	9.87	9.87	-17	710	-2.39%
2019/12/11	8	10.00	0	0.00	9.97	8	702	1.14%
2019/12/10	18	9.86	0	0.00	9.88	18	679	2.65%
2019/12/05	7	9.63	15	9.60	9.69	-8	635	-1.26%
2019/12/04	11	9.62	5	9.67	9.57	6	641	0.94%
2019/11/28	16	9.37	0	0.00	9.37	16	648	2.47%
2019/11/26	0	0.00	4	9.41	9.37	-4	633	-0.63%
2019/11/25	0	0.00	2	8.92	8.84	-2	616	-0.32%
2019/11/22	2	8.95	0	0.00	8.98	2	605	0.33%
2019/11/21	6	9.07	0	0.00	9.07	6	592	1.01%
2019/11/14	3	9.39	0	0.00	9.22	3	578	0.52%
2019/11/13	8	9.18	0	0.00	9.17	8	581	1.38%
2019/11/11	23	9.26	2	9.40	9.26	21	581	3.61%
2019/11/07	1	9.42	0	0.00	9.42	1	580	0.17%
2019/11/06	3	9.40	0	0.00	9.40	3	578	0.52%
2019/11/01	30	9.41	0	0.00	9.40	30	583	5.14%
2019/10/29	2	9.58	0	0.00	9.74	2	575	0.35%
2019/10/28	0	0.00	0.2	9.44	9.50	-0.2	569	-0.04%
2019/10/21	0.4	10.10	0	0.00	10.15	0.4	676	0.06%
2019/10/15	10	10.10	0	0.00	10.15	10	716	1.40%
2019/10/09	30	10.40	0	0.00	10.30	30	742	4.04%
2019/09/26	0	10.70	0	0.00	10.75	0	793	0.01%
2019/09/25	0	0.00	2	10.75	10.75	-2	797	-0.25%
2019/09/10	0	0.00	1	10.70	10.70	-1	851	-0.12%
2019/09/09	2	10.90	0	0.00	10.85	2	848	0.24%
2019/09/06	3	11.05	2	11.00	11.00	1	854	0.12%
2019/09/05	3	10.93	10	11.00	11.25	-7	842	-0.83%
2019/08/27	3	10.75	0	0.00	10.70	3	993	0.30%
2019/08/22	0	0.00	20	10.75	10.75	-20	1,032	-1.94%
2019/08/19	3	10.75	0	0.00	10.75	3	1,102	0.27%
2019/08/14	2	10.55	0	0.00	10.50	2	1,312	0.15%
2019/08/07	0	10.60	0	0.00	10.65	0	1,304	0.00%
2019/08/05	6	10.78	0	0.00	10.70	6	1,300	0.46%
2019/08/02	0	0.00	1	11.20	10.95	-1	1,298	-0.08%
2019/08/01	2	11.20	0	0.00	11.20	2	1,299	0.15%
2019/07/30	1	11.15	0	0.00	11.15	1	1,302	0.08%
2019/07/29	4	11.40	0	0.00	11.35	4	1,290	0.31%
2019/07/25	28	11.88	5	12.00	11.80	23	1,249	1.84%
2019/07/24	2	11.45	0	0.00	11.60	2	1,163	0.17%
2019/07/19	0	0.00	14	11.40	11.35	-14	1,120	-1.25%
2019/07/18	4	11.05	0	0.00	11.05	4	1,080	0.37%
2019/07/16	0	0.00	6	11.40	11.15	-6	1,077	-0.56%
2019/07/15	1	11.30	3	11.50	11.40	-2	1,077	-0.19%
2019/07/12	0	0.00	7	11.15	11.30	-7	1,064	-0.66%
2019/07/11	3	11.18	0	0.00	11.35	3	1,078	0.28%
2019/07/10	5	10.96	0	0.00	10.85	5	1,075	0.46%
2019/07/09	5	10.80	10	10.97	10.85	-5	1,078	-0.46%
2019/07/08	5	11.00	0	0.00	11.00	5	1,082	0.46%
2019/07/03	4	11.03	0	0.00	11.00	4	1,099	0.36%
2019/06/28	2	11.15	0	0.00	11.10	2	1,084	0.18%
2019/06/20	4	10.80	0	0.00	10.65	4	1,065	0.38%
2019/06/19	1	10.50	0	0.00	10.60	1	1,065	0.09%
2019/06/18	5	10.60	0	0.00	10.40	5	1,067	0.47%
2019/06/11	5	11.00	5	11.20	10.80	0	1,067	0.00%
2019/06/03	14	11.68	5	11.80	11.85	9	996	0.90%
2019/05/31	3	11.30	0	0.00	11.45	3	921	0.33%
2019/05/28	5	10.70	0	0.00	10.60	5	896	0.56%
2019/05/23	10	11.06	20	11.15	11.05	-10	991	-1.01%
2019/05/22	10	11.00	0	0.00	11.00	10	908	1.10%
2019/05/17	0	0.00	1	8.90	8.85	-1	797	-0.13%
2019/05/09	0	0.00	1	9.17	9.17	-1	808	-0.12%
2019/05/03	0	0.00	3	9.94	9.93	-3	785	-0.38%
2019/04/23	4	10.05	0	0.00	10.00	4	767	0.52%
2019/04/17	0	10.50	1	10.55	10.60	-1	731	-0.14%
2019/04/15	1	10.05	0	0.00	9.99	1	688	0.15%
2019/04/09	0	0.00	5	10.32	10.35	-5	667	-0.75%
2019/04/08	5	10.15	0	0.00	10.15	5	666	0.75%
2019/03/25	0	0.00	5	10.15	10.25	-5	738	-0.68%
2019/03/11	0	0.00	1	10.80	11.10	-1	762	-0.13%
2019/02/27	1	10.90	0	0.00	11.00	1	736	0.14%
2019/02/26	1	11.10	0	0.00	11.05	1	724	0.14%
2019/02/25	1	11.10	2	11.15	11.00	-1	706	-0.14%
2019/02/22	2	10.95	32	11.49	11.40	-30	666	-4.50%
2019/02/18	5	9.70	0	0.00	9.58	5	519	0.96%
2019/02/15	0	0.00	7	9.58	9.69	-7	516	-1.35%
2019/02/11	0	0.00	2	9.14	9.13	-2	488	-0.41%
2019/01/30	2	9.23	0	0.00	9.18	2	488	0.41%
2019/01/21	8	9.49	0	0.00	9.47	8	502	1.59%
2019/01/16	7	9.18	0	0.00	9.11	7	546	1.28%
2019/01/14	0	0.00	6	9.18	9.31	-6	544	-1.10%
2019/01/08	0	0.00	4	9.54	9.52	-4	550	-0.73%
2019/01/07	0	9.59	0	0.00	9.41	0	553	0.00%
2018/12/26	0	0.00	10	9.86	9.90	-10	578	-1.73%
2018/12/20	2	10.60	1	10.40	10.40	1	546	0.18%
2018/12/19	0	0.00	6	10.25	10.80	-6	523	-1.15%
2018/12/12	0	0.00	1	9.07	9.05	-1	433	-0.23%
2018/12/04	0	0.00	2	9.34	9.32	-2	475	-0.42%
2018/11/21	0	0.00	6	8.70	8.84	-6	507	-1.18%
2018/11/02	1	8.96	0	0.00	8.99	1	662	0.15%
2018/11/01	1	9.00	0	0.00	9.00	1	670	0.15%
2018/10/26	30	8.26	0	0.00	8.03	30	744	4.03%
2018/10/23	12	9.26	0	0.00	9.22	12	754	1.59%
2018/10/16	0	10.00	10.1	9.99	9.82	-10.1	787	-1.28%
2018/10/12	0	0.00	1	9.61	9.90	-1	823	-0.12%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/10/08	2	10.95	0	0.00	10.95	2	991	0.20%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/09/26	5	11.55	0	0.00	11.55	5	1,052	0.48%
2018/09/25	0	0.00	5	11.45	11.45	-5	1,061	-0.47%
2018/09/20	0	0.00	10	11.40	11.45	-10	1,064	-0.94%
2018/09/07	0	0.00	5	12.35	12.35	-5	1,221	-0.41%
2018/08/28	9	12.48	0	0.00	12.35	9	1,487	0.61%
2018/08/22	2	12.35	10	12.31	12.30	-8	1,934	-0.41%
2018/08/20	0	0.00	0.2	12.35	12.25	-0.2	2,472	-0.01%
2018/08/13	2	12.20	0	0.00	12.30	2	2,638	0.08%
2018/08/07	3	13.95	0	0.00	13.90	3	2,608	0.12%
2018/08/03	2	13.85	0	0.00	13.80	2	2,614	0.08%
2018/08/02	0	0.00	5	14.04	13.90	-5	2,625	-0.19%
2018/08/01	0	0.00	4	13.35	14.35	-4	2,596	-0.15%
2018/07/25	0	0.00	1.3	13.74	13.95	-1.3	2,543	-0.05%
2018/07/19	0	0.00	1	13.90	13.90	-1	2,515	-0.04%
2018/07/18	0	0.00	1	14.15	14.05	-1	2,508	-0.04%
2018/07/16	0	0.00	1	14.55	14.60	-1	2,467	-0.04%
2018/07/06	0	0.00	1	11.95	12.30	-1	2,349	-0.04%
2018/07/03	0	0.00	3	13.15	12.90	-3	2,339	-0.13%
2018/07/02	3	13.42	0	0.00	13.20	3	2,338	0.13%
2018/06/29	0	0.00	3	13.05	13.15	-3	2,337	-0.13%
2018/06/28	0	0.00	3	13.20	13.10	-3	2,341	-0.13%
2018/06/27	0	0.00	8	13.21	13.15	-8	2,352	-0.34%
2018/06/22	0	0.00	1	13.50	13.45	-1	2,347	-0.04%
2018/06/21	1	13.75	0	0.00	13.60	1	2,346	0.04%
2018/06/20	2	13.70	0	0.00	13.60	2	2,352	0.09%
2018/06/19	1	14.50	1	14.80	14.30	0	2,312	0.00%
2018/06/15	1	14.45	1	14.75	14.80	0	2,293	0.00%
2018/06/13	1	14.05	14	14.18	14.00	-13	2,246	-0.58%
2018/06/12	7	14.33	0	0.00	14.20	7	2,234	0.31%
2018/06/11	1	14.10	0	0.00	14.10	1	2,217	0.05%
2018/06/07	8	14.91	0	0.00	14.80	8	2,186	0.37%
2018/06/06	12	15.00	0	0.00	15.10	12	2,157	0.56%
2018/06/04	2	14.75	1	14.95	14.70	1	2,062	0.05%
2018/06/01	1	14.10	0	0.00	14.30	1	2,029	0.05%
2018/05/31	7	15.00	0	0.00	14.70	7	1,961	0.36%
2018/05/30	2	14.95	2	15.35	15.35	0	1,847	0.00%
2018/05/29	13	15.39	3	15.62	15.70	10	1,679	0.60%
2018/05/28	0	0.00	5	13.67	14.30	-5	1,306	-0.38%
2018/05/25	0	0.00	8	13.13	13.05	-8	1,166	-0.69%
2018/05/22	13	12.39	6	11.93	12.65	7	1,056	0.66%
2018/05/16	16	11.78	0	0.00	11.80	16	1,059	1.51%
2018/05/09	5	11.45	0	0.00	11.55	5	1,135	0.44%
2018/05/07	30	10.80	0	0.00	10.75	30	1,194	2.51%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/10	0	0.00	6	11.65	11.80	-6	2,199	-0.27%
2018/04/09	30	11.80	0	0.00	11.80	30	2,226	1.35%
2018/03/31	0	0.00	1	11.85	11.75	-1	2,398	-0.04%
2018/03/27	2	12.38	0	0.00	12.35	2	2,841	0.07%
2018/03/22	0	0.00	1	13.10	12.90	-1	2,825	-0.04%
2018/03/15	2	13.05	0	0.00	13.10	2	2,871	0.07%
2018/03/14	1	13.05	1	13.15	13.00	0	2,899	0.00%
2018/03/12	6	12.90	0	0.00	12.80	6	2,938	0.20%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/27	1	13.55	1	13.65	13.45	0	3,354	0.00%
2018/02/26	1	13.70	0	0.00	13.65	1	3,398	0.03%
2018/02/22	0	0.00	1	13.75	13.70	-1	3,524	-0.03%
2018/02/21	0	0.00	1	13.45	13.60	-1	3,549	-0.03%
2018/02/08	2	13.70	0	0.00	13.65	2	3,582	0.06%
2018/02/07	3	13.95	1	14.10	13.95	2	3,590	0.06%
2018/02/06	9	13.81	1	13.95	13.60	8	3,657	0.22%
2018/02/05	4	14.90	0	0.00	14.95	4	3,698	0.11%
2018/02/02	0	0.00	1	15.45	15.40	-1	3,765	-0.03%
2018/02/01	6	15.55	0	0.00	15.55	6	3,837	0.16%
2018/01/30	9	15.73	0	0.00	15.70	9	3,919	0.23%
2018/01/29	0	0.00	4	15.98	16.15	-4	3,953	-0.10%
2018/01/26	0	0.00	6	15.72	15.55	-6	3,923	-0.15%
2018/01/25	3	15.33	1	15.50	15.30	2	3,954	0.05%
2018/01/24	5	15.50	0	0.00	15.45	5	4,103	0.12%
2018/01/23	2	15.90	6	16.29	15.85	-4	4,214	-0.09%
2018/01/22	0	0.00	17	15.56	15.90	-17	4,257	-0.40%
2018/01/19	2	15.20	1	15.35	15.20	1	4,505	0.02%
2018/01/18	12	15.58	0	0.00	15.55	12	4,836	0.25%
2018/01/17	7	15.78	2	15.80	15.75	5	4,940	0.10%
2018/01/16	3	15.68	4	16.00	15.95	-1	4,929	-0.02%
2018/01/12	4	15.31	10	15.30	15.35	-6	4,914	-0.12%
2018/01/11	1	15.35	0	0.00	15.40	1	5,006	0.02%
2018/01/10	5	15.21	1	15.30	15.15	4	5,052	0.08%
2018/01/09	3	15.42	0	0.00	15.35	3	5,136	0.06%
2018/01/08	2	15.75	0	0.00	15.50	2	5,334	0.04%
2018/01/05	7	16.40	24	16.47	16.10	-17	5,345	-0.32%
2018/01/04	27	16.47	6	16.63	16.80	21	5,258	0.40%
2018/01/03	8	15.44	0	0.00	15.50	8	5,045	0.16%
2018/01/02	4	15.51	0	0.00	15.45	4	5,017	0.08%