鈺創 (5351)-元大-天母券商分點個股進出

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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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	3	49.80	1.1	50.22	50.90	1.9	5,927	0.03%
2024/05/20	8	50.88	11	49.56	49.45	-3	5,953	-0.05%
2024/05/17	4	50.03	6	49.76	49.85	-2	6,073	-0.03%
2024/05/16	6.2	51.16	16	50.29	50.90	-9.8	5,997	-0.16%
2024/05/14	0	0.00	1	47.65	47.75	-1	5,735	-0.02%
2024/05/13	0	0.00	1	45.60	45.60	-1	5,841	-0.02%
2024/05/10	1	44.95	1	44.90	45.35	0	5,894	0.00%
2024/05/09	14.1	46.40	6	45.00	44.50	8.1	5,900	0.14%
2024/05/07	5	48.19	0	0.00	48.00	5	5,832	0.09%
2024/05/06	0	0.00	3	48.30	48.30	-3	5,826	-0.05%
2024/05/02	3	47.50	0	0.00	47.80	3	5,913	0.05%
2024/04/30	0	0.00	6	48.08	47.90	-6	5,986	-0.10%
2024/04/29	1	47.45	0	48.25	48.55	1	6,094	0.02%
2024/04/24	9	48.45	10	49.16	48.20	-1	6,378	-0.02%
2024/04/23	9	47.52	3	47.42	47.00	6	6,497	0.09%
2024/04/22	0	0.00	41.1	44.66	44.05	-41.1	6,937	-0.59%
2024/04/19	18.1	45.88	3	46.90	45.50	15.1	7,481	0.20%
2024/04/18	0	0.00	0.1	48.40	48.20	-0.1	7,501	0.00%
2024/04/17	1	48.35	1	48.35	48.50	0	7,725	0.00%
2024/04/16	2.1	48.62	10	48.35	47.60	-8	7,773	-0.10%
2024/04/15	5.1	50.90	0	0.00	50.20	5.1	7,719	0.07%
2024/04/12	41	54.18	13	53.90	53.00	28	7,663	0.37%
2024/04/10	22	52.67	8	53.35	52.50	14	7,296	0.19%
2024/04/09	6.1	51.87	5	52.18	52.40	1.1	7,184	0.02%
2024/04/08	6.1	52.16	1	52.20	51.80	5.1	7,232	0.07%
2024/04/03	1	52.80	7	52.50	52.10	-6	7,337	-0.08%
2024/04/02	10	53.19	2	52.60	52.80	8	7,671	0.10%
2024/04/01	4	52.93	6	53.02	52.90	-2	7,783	-0.03%
2024/03/29	0	0.00	8	51.20	50.80	-8	7,734	-0.10%
2024/03/27	1	52.20	0	0.00	52.00	1	7,800	0.01%
2024/03/26	11	52.05	9	52.29	52.00	2	7,791	0.03%
2024/03/22	0	0.00	12	51.08	50.40	-12	7,963	-0.15%
2024/03/21	0	0.00	4	50.50	50.50	-4	8,142	-0.05%
2024/03/20	5	50.18	3.1	49.86	50.20	1.9	8,284	0.02%
2024/03/19	9	48.69	4	48.83	48.60	5	8,636	0.06%
2024/03/18	0.1	48.35	0	0.00	48.60	0.1	8,724	0.00%
2024/03/15	2	48.68	0.1	49.30	48.45	1.9	8,966	0.02%
2024/03/14	0.1	48.48	6	49.23	49.35	-5.9	9,565	-0.06%
2024/03/13	6	50.39	0	0.00	49.05	6	10,178	0.06%
2024/03/12	0	0.00	21	51.10	51.00	-21	10,233	-0.21%
2024/03/11	0	0.00	1	50.80	51.00	-1	10,345	-0.01%
2024/03/08	0	0.00	2	49.90	49.00	-2	10,442	-0.02%
2024/03/07	7	50.02	0.9	49.60	49.50	6.1	10,625	0.06%
2024/03/06	10	51.00	0	50.70	50.60	10	10,930	0.09%
2024/03/05	4	51.78	18	51.56	51.40	-14	11,163	-0.13%
2024/03/04	10	53.52	5.2	53.82	52.70	4.8	11,588	0.04%
2024/03/01	1	53.10	12	53.29	52.80	-11	12,189	-0.09%
2024/02/29	14	53.54	22	54.96	53.80	-8	12,476	-0.06%
2024/02/27	31	53.39	19.1	54.64	54.00	11.9	13,345	0.09%
2024/02/26	7	53.04	15	52.49	53.50	-8	14,202	-0.06%
2024/02/23	9	52.59	9	52.43	51.30	0	14,639	0.00%
2024/02/22	4	52.88	11	52.31	52.10	-7	15,525	-0.05%
2024/02/21	9	52.83	2	52.60	52.30	7	15,791	0.04%
2024/02/20	8	52.81	39	52.80	52.60	-31	15,766	-0.20%
2024/02/19	5.1	51.07	4	51.15	51.30	1.1	15,552	0.01%
2024/02/16	10	50.65	8	50.33	50.80	2	15,717	0.01%
2024/02/05	1	48.70	1	49.15	48.00	0	15,706	0.00%
2024/02/02	1	51.40	0	50.50	50.30	1	15,581	0.01%
2024/01/30	0	0.00	30.1	51.20	51.30	-30.1	15,725	-0.19%
2024/01/29	1	51.20	0	0.00	51.90	1	15,783	0.01%
2024/01/26	1	51.50	2	51.50	51.30	-1	15,783	-0.01%
2024/01/25	1	51.80	5	51.70	51.50	-4	15,778	-0.03%
2024/01/24	1	53.20	0	0.00	52.60	1	15,725	0.01%
2024/01/23	5	54.00	1	54.40	53.70	4	15,682	0.03%
2024/01/22	12	53.42	7	52.66	54.20	5	15,614	0.03%
2024/01/19	5	53.20	5	52.80	52.20	0	15,520	0.00%
2024/01/18	13	53.92	23	53.17	52.40	-10	15,507	-0.06%
2024/01/17	10.1	53.37	18	53.11	53.50	-7.9	15,608	-0.05%
2024/01/16	40.2	55.87	39.1	55.35	54.30	1.1	15,416	0.01%
2024/01/15	72.1	54.97	41	55.63	57.20	31.1	14,896	0.21%
2024/01/12	28	53.39	8	53.19	52.90	20	14,331	0.14%
2024/01/11	18	53.42	7.1	53.49	53.20	10.9	14,254	0.08%
2024/01/10	2	52.05	1	52.20	52.00	1	14,077	0.01%
2024/01/09	1	51.10	0	0.00	51.20	1	14,025	0.01%
2024/01/08	6	52.08	5	52.08	51.60	1	13,983	0.01%
2024/01/05	2	51.55	2	51.45	51.70	0	13,948	0.00%
2024/01/04	4	50.90	6	51.00	50.60	-2	13,983	-0.01%
2024/01/03	6	51.57	22	51.45	51.20	-16	14,039	-0.11%
2024/01/02	9	52.81	3	52.70	52.50	6	14,051	0.04%
2023/12/29	16.2	53.80	2	54.00	54.00	14.2	13,970	0.10%
2023/12/28	33.1	54.13	19	53.89	53.80	14.1	13,852	0.10%
2023/12/27	13	53.26	26.3	52.50	53.20	-13.3	13,525	-0.10%
2023/12/26	14	52.21	3	51.90	51.60	11	13,390	0.08%
2023/12/25	5	51.32	1	51.20	50.80	4	13,279	0.03%
2023/12/22	3	51.70	12	51.47	51.10	-9	13,230	-0.07%
2023/12/21	4	51.20	0	0.00	50.70	4	13,182	0.03%
2023/12/20	10	51.12	5	51.34	51.00	5	13,115	0.04%
2023/12/19	8.2	52.20	37	51.31	51.00	-28.9	13,050	-0.22%
2023/12/18	9	53.54	6	53.20	53.50	3	12,753	0.02%
2023/12/15	6.9	53.44	11	53.80	52.50	-4.1	12,512	-0.03%
2023/12/14	9.2	54.10	22	54.35	53.20	-12.8	12,311	-0.10%
2023/12/13	0	0.00	31.2	53.33	53.60	-31.2	11,917	-0.26%
2023/12/12	7	53.56	13.2	53.92	53.30	-6.2	11,899	-0.05%
2023/12/11	69	55.19	11	55.03	53.90	58	11,702	0.50%
2023/12/08	29	53.32	30	53.80	53.80	-1	11,084	-0.01%
2023/12/07	6.1	50.73	2	50.45	49.80	4.1	10,438	0.04%
2023/12/06	4	51.15	3	50.87	51.00	1	10,354	0.01%
2023/12/05	10	50.58	7	50.26	50.00	3	10,287	0.03%
2023/12/04	9.1	52.28	6	51.85	51.10	3.1	10,257	0.03%
2023/12/01	46	54.05	54	52.94	52.80	-8	10,127	-0.08%
2023/11/30	8	53.40	13	53.35	53.10	-5	9,951	-0.05%
2023/11/29	45	53.35	216	52.43	53.80	-171	9,716	-1.76%	大賣/鉅額交易
2023/11/28	55	51.69	52	52.61	52.60	3	9,245	0.03%
2023/11/27	43.1	53.06	75	50.99	50.40	-31.9	8,622	-0.37%
2023/11/24	229.1	55.66	56.1	53.57	53.50	172.9	8,249	2.10%	大買/鉅額交易
2023/11/22	29.2	49.58	47	49.76	50.20	-17.8	5,951	-0.30%
2023/11/21	24.5	49.34	8	49.08	48.20	16.5	5,352	0.31%
2023/11/20	4	45.91	18.3	46.97	47.95	-14.3	4,382	-0.33%
2023/11/17	1	43.50	30	43.53	43.60	-29	4,030	-0.72%
2023/11/16	2	43.57	2	43.65	43.50	0	3,995	0.00%
2023/11/15	3	44.45	6	44.68	43.95	-3	3,944	-0.08%
2023/11/14	13	43.60	13	43.87	43.95	0	3,733	0.00%
2023/11/13	2	43.70	15	43.53	44.00	-13	3,665	-0.35%
2023/11/08	12	42.73	0	0.00	42.90	12	3,588	0.33%
2023/11/07	11	44.07	9	43.74	43.95	2	3,510	0.06%
2023/11/06	1	43.65	3	43.15	43.60	-2	3,345	-0.06%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/02	0	0.00	21	42.01	42.15	-21	3,269	-0.64%
2023/10/31	3	40.77	0	0.00	40.80	3	3,246	0.09%
2023/10/30	1.7	42.66	2	41.68	42.30	-0.3	3,253	-0.01%
2023/10/27	13	41.40	5	41.82	41.25	8	3,223	0.25%
2023/10/26	11	42.68	4	42.73	41.80	7	3,250	0.22%
2023/10/25	4	43.90	13	43.46	43.85	-9	3,251	-0.28%
2023/10/24	2	40.80	0	0.00	41.10	2	3,342	0.06%
2023/10/23	5	41.32	0	0.00	41.15	5	3,448	0.14%
2023/10/20	2	40.90	0	0.00	41.25	2	3,501	0.06%
2023/10/19	3	41.72	0	0.00	41.90	3	3,520	0.09%
2023/10/18	6	42.79	10	42.56	42.20	-4	3,518	-0.11%
2023/10/17	2	43.60	4	42.68	42.30	-2	3,517	-0.06%
2023/10/16	2	42.10	2	43.10	42.10	0	3,665	0.00%
2023/10/12	0	0.00	1	42.70	43.75	-1	3,758	-0.03%
2023/10/11	21	43.71	11	42.11	42.05	10	3,735	0.27%
2023/10/06	1	42.80	5.5	42.94	43.45	-4.5	3,671	-0.12%
2023/10/05	2	41.65	0	0.00	41.35	2	3,598	0.06%
2023/10/04	1	41.60	0	0.00	41.55	1	3,606	0.03%
2023/10/03	5	42.79	4	42.50	42.05	1	3,598	0.03%
2023/10/02	1	41.80	0	0.00	41.60	1	3,557	0.03%
2023/09/27	0	0.00	32	39.80	39.80	-32	3,515	-0.91%
2023/09/26	1.4	40.39	0	0.00	40.00	1.4	3,531	0.04%
2023/09/22	0	0.00	4	41.50	42.00	-4	3,505	-0.11%
2023/09/19	1	43.50	0	0.00	42.65	1	3,549	0.03%
2023/09/15	0	0.00	1	43.95	43.95	-1	3,572	-0.03%
2023/09/14	9	43.01	12.2	42.30	43.25	-3.2	3,515	-0.09%
2023/09/13	1.2	41.86	0	0.00	41.50	1.2	3,505	0.03%
2023/09/12	0	0.00	2	42.60	42.00	-2	3,582	-0.06%
2023/09/11	10	42.34	0.2	41.95	41.80	9.9	3,617	0.27%
2023/09/08	4	42.85	1.3	43.32	42.35	2.7	3,684	0.07%
2023/09/07	0	0.00	2	44.25	44.10	-2	3,710	-0.05%
2023/09/06	14	43.65	2	43.15	43.50	12	3,614	0.33%
2023/09/05	1.2	43.72	1	44.45	43.40	0.2	3,523	0.01%
2023/09/04	0.1	42.60	0	0.00	42.40	0.1	3,340	0.00%
2023/08/31	2.4	42.61	5	41.82	41.35	-2.7	3,266	-0.08%
2023/08/24	0.3	38.76	5	39.10	38.95	-4.8	3,530	-0.13%
2023/08/23	0	0.00	10	38.95	38.95	-10	3,612	-0.28%
2023/08/21	0	0.00	1	39.65	39.50	-1	3,662	-0.03%
2023/08/18	0.1	39.65	0	0.00	39.85	0.1	3,675	0.00%
2023/08/17	0.1	40.10	0	0.00	40.20	0.1	3,728	0.00%
2023/08/14	2.1	38.66	2	38.30	38.20	0.1	3,789	0.00%
2023/08/11	1	40.50	0	0.00	40.25	1	3,911	0.03%
2023/08/10	0.1	40.50	0	0.00	40.25	0.1	3,960	0.00%
2023/08/07	5.3	41.93	0	0.00	41.95	5.3	3,956	0.13%
2023/08/04	0.2	41.10	0	0.00	40.90	0.2	3,960	0.01%
2023/08/02	2	42.88	0	0.00	41.15	2	3,987	0.05%
2023/08/01	1.1	42.33	0	0.00	42.25	1.1	3,964	0.03%
2023/07/31	1.1	43.27	2	42.90	42.65	-1	3,998	-0.02%
2023/07/28	0.1	44.40	3	44.18	44.00	-2.9	3,989	-0.07%
2023/07/27	12	45.24	17	45.14	45.00	-5	3,924	-0.13%
2023/07/26	4	43.75	3	44.00	43.70	1	3,610	0.03%
2023/07/25	7	43.67	0.1	43.28	42.60	6.9	3,529	0.20%
2023/07/24	15	43.25	5	43.00	43.25	10	3,515	0.28%
2023/07/21	2.1	42.70	0	0.00	42.70	2.1	3,497	0.06%
2023/07/20	17	43.52	13	43.53	43.35	4	3,532	0.11%
2023/07/19	59	43.28	26	43.40	43.20	33	3,479	0.95%
2023/07/18	2.1	41.51	1	41.20	41.50	1.1	3,366	0.03%
2023/07/17	23	42.20	1	42.20	42.10	22	3,377	0.65%
2023/07/14	0	0.00	2.2	41.58	42.05	-2.2	3,321	-0.06%
2023/07/13	0	0.00	3	40.42	40.60	-3	3,311	-0.09%
2023/07/12	7	40.77	2	40.70	40.10	5	3,328	0.15%
2023/07/06	4	41.66	0	0.00	41.80	4	3,989	0.10%
2023/07/05	1	42.15	0	0.00	42.00	1	4,029	0.02%
2023/07/03	1	42.45	0	0.00	42.25	1	4,136	0.02%
2023/06/30	0	0.00	5	41.85	42.35	-5	4,395	-0.11%
2023/06/29	0	0.00	23	42.13	42.15	-23	4,523	-0.51%
2023/06/28	1	41.70	0	0.00	41.70	1	4,534	0.02%
2023/06/27	2	42.75	10	41.58	41.65	-8	4,594	-0.17%
2023/06/26	0	0.00	5	42.70	42.65	-5	4,655	-0.11%
2023/06/21	8	43.74	45	43.72	43.70	-37	4,823	-0.77%
2023/06/20	0	0.00	1	44.40	44.55	-1	5,025	-0.02%
2023/06/19	3	44.70	15	44.38	44.45	-12	5,051	-0.24%
2023/06/16	38	45.91	2	45.90	45.60	36	5,065	0.71%
2023/06/15	0	0.00	1	45.80	45.50	-1	5,010	-0.02%
2023/06/14	7	45.99	18	45.48	45.45	-11	4,990	-0.22%
2023/06/13	25	45.12	14.2	45.02	44.95	10.8	4,966	0.22%
2023/06/12	1	43.45	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	0.00	3	43.78	44.20	-3	4,924	-0.06%
2023/06/08	1	43.20	0	0.00	43.20	1	4,968	0.02%
2023/06/07	11	44.13	1	44.15	44.20	10	5,035	0.20%
2023/06/06	1	43.45	3	44.35	43.40	-2	5,144	-0.04%
2023/06/05	7	44.70	0	0.00	44.55	7	5,204	0.13%
2023/06/02	16.1	44.08	0	0.00	43.75	16.1	5,230	0.31%
2023/06/01	1	44.05	9	44.75	44.15	-8	5,248	-0.15%
2023/05/31	6	45.58	12	46.06	45.30	-6	5,333	-0.11%
2023/05/30	11	44.27	1	43.90	43.90	10	5,180	0.19%
2023/05/29	11	44.27	4	43.84	44.30	7	5,156	0.14%
2023/05/26	0	0.00	3	43.50	42.30	-3	5,175	-0.06%
2023/05/25	6	43.25	0	0.00	42.95	6	5,220	0.11%
2023/05/24	3	42.73	8	43.15	42.90	-5	5,232	-0.10%
2023/05/23	1.2	43.50	10.6	43.44	43.15	-9.4	5,274	-0.18%
2023/05/22	8.6	42.64	10	42.15	42.70	-1.5	5,305	-0.03%
2023/05/19	1	41.75	0	0.00	41.70	1	5,344	0.02%
2023/05/18	12	42.60	0	0.00	42.35	12	5,411	0.22%
2023/05/17	10	43.33	1	43.35	42.70	9	5,412	0.17%
2023/05/16	0	41.00	1	41.70	41.95	-1	5,321	-0.02%
2023/05/15	1	40.10	1	40.05	40.05	0	5,302	0.00%
2023/05/12	0	0.00	1	40.20	40.95	-1	5,382	-0.02%
2023/05/11	0.1	40.00	4	40.38	39.80	-4	5,460	-0.07%
2023/05/10	2	39.78	1	40.15	40.55	1	5,578	0.02%
2023/05/09	2	40.30	2	41.35	40.30	0	5,652	0.00%
2023/05/08	22	40.84	8.2	41.28	40.75	13.8	5,775	0.24%
2023/05/05	4	41.03	0	0.00	40.55	4	6,488	0.06%
2023/05/04	2	41.08	1	41.30	41.00	1	6,814	0.01%
2023/05/03	6	42.49	0	0.00	42.05	6	6,917	0.09%
2023/05/02	3	43.37	1	43.60	43.25	2	7,043	0.03%
2023/04/28	2	43.18	4	43.09	43.05	-2	7,117	-0.03%
2023/04/27	1	41.95	1	41.65	41.85	0	7,096	0.00%
2023/04/26	0	40.95	11	41.45	41.40	-11	7,073	-0.16%
2023/04/25	3	42.23	2	42.45	41.55	1	7,110	0.01%
2023/04/24	4	43.73	1	43.60	43.55	3	7,090	0.04%
2023/04/21	7	44.19	0	0.00	44.25	7	7,131	0.10%
2023/04/20	7	45.85	0	0.00	45.55	7	7,194	0.10%
2023/04/19	1	46.40	0	0.00	46.25	1	7,245	0.01%
2023/04/18	8	46.81	10	47.00	46.25	-2	7,313	-0.03%
2023/04/17	29	46.57	1	46.50	46.55	28	7,442	0.38%
2023/04/14	11	47.15	0	0.00	46.75	11	7,485	0.15%
2023/04/13	15	48.04	46.1	48.30	47.15	-31.1	7,464	-0.42%
2023/04/12	5	48.58	26	48.44	49.45	-21	7,295	-0.29%
2023/04/11	11	48.52	17.1	48.53	48.40	-6.1	7,151	-0.08%
2023/04/10	10	46.82	0	0.00	46.45	10	7,133	0.14%
2023/04/07	1	47.60	0.1	48.05	47.25	1	7,124	0.01%
2023/04/06	1	46.90	0	0.00	47.05	1	7,073	0.01%
2023/03/31	8	47.46	4	47.76	47.40	4	7,123	0.06%
2023/03/30	3.1	46.72	2	46.85	46.60	1.1	6,883	0.02%
2023/03/29	2	45.50	8	45.20	45.30	-6	6,775	-0.09%
2023/03/28	0	0.00	9	45.70	45.00	-9	6,792	-0.13%
2023/03/27	14	47.43	13	47.50	46.40	1	6,758	0.01%
2023/03/24	46	47.74	38	47.54	47.55	8	6,749	0.12%
2023/03/23	21	46.51	6	46.51	47.25	15	6,585	0.23%
2023/03/22	20	44.91	0	0.00	44.60	20	6,383	0.31%
2023/03/21	1.2	44.38	0	0.00	44.50	1.2	6,379	0.02%
2023/03/17	0.8	42.46	0	0.00	42.40	0.8	6,415	0.01%
2023/03/16	0	42.70	1	42.20	42.20	-1	6,449	-0.02%
2023/03/15	4	43.89	0	0.00	43.55	4	6,491	0.06%
2023/03/14	0	0.00	1	44.00	43.75	-1	6,575	-0.02%
2023/03/13	1	44.30	0	0.00	44.80	1	6,666	0.02%
2023/03/10	13	46.35	5	45.81	45.50	8	6,818	0.12%
2023/03/09	16	48.33	1	48.25	47.50	15	7,277	0.21%
2023/03/08	5	48.30	0	0.00	48.35	5	7,514	0.07%
2023/03/07	0	0.00	1	48.45	48.35	-1	7,530	-0.01%
2023/03/03	2	48.25	3	48.15	48.05	-1	7,607	-0.01%
2023/03/02	2	47.30	2	47.55	47.15	0	7,653	0.00%
2023/03/01	0	0.00	1	46.60	46.95	-1	7,783	-0.01%
2023/02/24	9	48.29	6	47.68	47.20	3	8,332	0.04%
2023/02/23	0	0.00	2	47.80	48.00	-2	8,294	-0.02%
2023/02/22	0	46.85	7	46.67	47.00	-7	8,496	-0.08%
2023/02/20	4	47.95	4	48.58	47.80	0	8,852	0.00%
2023/02/16	4	47.40	0	0.00	47.70	4	8,979	0.04%
2023/02/15	0	0.00	5	46.43	45.85	-5	9,173	-0.05%
2023/02/14	37	47.05	31	46.40	46.40	6	9,329	0.06%
2023/02/13	0	45.85	0.1	45.95	45.65	-0.1	9,510	0.00%
2023/02/10	0	0.00	2	46.50	46.25	-2	10,012	-0.02%
2023/02/09	1	48.30	5	47.73	47.40	-4	10,143	-0.04%
2023/02/08	4	48.71	0	0.00	48.25	4	10,137	0.04%
2023/02/07	4	47.91	6	48.04	48.05	-2	10,081	-0.02%
2023/02/06	11	47.31	123	47.73	48.00	-112	10,100	-1.11%	大賣/鉅額交易
2023/02/03	67.1	48.92	62	48.94	48.00	5.1	10,088	0.05%
2023/02/02	21	47.05	14.1	46.73	46.95	6.9	9,773	0.07%
2023/02/01	145	45.79	20	44.67	44.85	125	9,861	1.27%	大買/鉅額交易
2023/01/31	3	44.52	5.1	44.40	45.10	-2.1	10,004	-0.02%
2023/01/30	0.2	43.36	0	0.00	43.55	0.2	9,899	0.00%
2023/01/16	0	41.60	7	41.60	41.60	-7	9,901	-0.07%
2023/01/13	0	0.00	1	43.60	42.15	-1	9,912	-0.01%
2023/01/12	5.1	42.98	0	0.00	42.65	5.1	9,879	0.05%
2023/01/11	0	0.00	1	43.70	43.40	-1	9,875	-0.01%
2023/01/10	4.1	43.39	0	0.00	43.20	4.1	9,870	0.04%
2023/01/06	2	42.95	2	42.63	42.75	0	9,753	0.00%
2023/01/05	1	42.25	9	42.88	42.80	-8	9,746	-0.08%
2023/01/04	0.2	42.00	5	41.74	41.95	-4.8	9,646	-0.05%
2023/01/03	0	0.00	1	40.75	40.85	-1	9,627	-0.01%
2022/12/29	6	40.00	5	39.95	40.05	1	9,685	0.01%
2022/12/28	1	41.75	5.1	42.90	41.05	-4.1	9,763	-0.04%
2022/12/27	3	41.15	0	0.00	41.10	3	9,651	0.03%
2022/12/23	1	38.55	2	40.50	40.70	-1	9,735	-0.01%
2022/12/21	0	0.00	1	39.05	38.80	-1	9,754	-0.01%
2022/12/20	2	39.18	2	40.85	39.00	0	9,774	0.00%
2022/12/16	7	40.06	0	0.00	40.10	7	9,835	0.07%
2022/12/15	0	0.00	1	42.10	41.80	-1	9,794	-0.01%
2022/12/14	0	0.00	1	41.55	41.95	-1	9,811	-0.01%
2022/12/13	2	41.25	0	0.00	41.20	2	9,820	0.02%
2022/12/12	3	41.77	5	41.80	41.70	-2	9,859	-0.02%
2022/12/09	10	43.06	1	43.25	42.70	9	9,860	0.09%
2022/12/08	5	43.20	0	0.00	43.55	5	9,829	0.05%
2022/12/07	5	43.47	4	44.13	42.80	1	9,854	0.01%
2022/12/06	6	45.87	2	45.83	44.75	4	9,804	0.04%
2022/12/05	8	47.11	1	46.40	46.50	7	9,717	0.07%
2022/12/02	34	46.08	82.1	45.89	46.25	-48.1	9,591	-0.50%
2022/12/01	31	46.78	16	47.08	45.20	15	9,427	0.16%
2022/11/30	25	45.14	10	44.99	45.30	15	8,980	0.17%
2022/11/29	1	42.85	6	43.47	43.55	-5	8,727	-0.06%
2022/11/28	6	42.99	6	43.52	42.70	0	8,702	0.00%
2022/11/25	32	43.31	4	43.24	42.90	28	8,669	0.32%
2022/11/24	3	43.35	10.3	42.41	43.90	-7.3	8,568	-0.09%
2022/11/23	5	42.05	16	42.08	42.25	-11	8,440	-0.13%
2022/11/22	46.1	43.07	60.1	42.76	41.65	-14.1	8,306	-0.17%
2022/11/21	1	40.85	1	40.60	40.45	0	7,793	0.00%
2022/11/18	26	41.15	15	41.11	40.60	11	7,794	0.14%
2022/11/17	4	40.49	10	40.66	40.40	-6	7,570	-0.08%
2022/11/16	13	40.55	26.1	40.38	40.60	-13.1	7,472	-0.18%
2022/11/15	9	38.92	19	38.92	39.15	-10	7,217	-0.14%
2022/11/14	5	39.68	2	39.48	39.45	3	7,152	0.04%
2022/11/11	36	40.02	37	39.49	38.95	-1	7,086	-0.01%
2022/11/10	5	38.88	9	38.90	38.90	-4	6,848	-0.06%
2022/11/09	28	38.11	54	38.52	38.80	-26	6,755	-0.38%
2022/11/08	32.3	39.44	28	38.73	37.55	4.3	6,709	0.06%
2022/11/07	10	36.58	12	37.05	38.25	-2	6,292	-0.03%
2022/11/04	3.5	34.91	4	34.91	34.80	-0.5	6,173	-0.01%
2022/11/03	1.8	34.84	1.1	34.76	34.85	0.6	6,121	0.01%
2022/11/02	1.4	35.11	6	34.93	34.75	-4.6	6,078	-0.08%
2022/11/01	8	34.41	3	34.37	34.50	5	6,018	0.08%
2022/10/31	10	35.34	12.7	35.07	34.80	-2.7	5,902	-0.05%
2022/10/28	55	33.36	42.1	33.76	33.95	12.9	5,566	0.23%
2022/10/27	2.1	31.97	13	32.42	32.40	-10.9	5,176	-0.21%
2022/10/26	11	30.75	0	0.00	30.40	11	4,961	0.22%
2022/10/25	34	31.95	32	31.36	31.25	2	4,968	0.04%
2022/10/24	1	31.95	18.1	32.13	31.85	-17.1	4,995	-0.34%
2022/10/21	5	31.07	0	0.00	30.50	5	5,021	0.10%
2022/10/20	4	31.75	3	31.87	31.70	1	5,051	0.02%
2022/10/19	5.1	32.40	0	0.00	32.10	5.1	5,119	0.10%
2022/10/18	2	33.10	1	32.75	32.70	1	5,154	0.02%
2022/10/17	0	0.00	2	32.05	32.30	-2	5,289	-0.04%
2022/10/14	2	31.15	27	31.50	31.70	-25	5,412	-0.46%
2022/10/13	2	29.83	1	31.60	29.25	1	5,512	0.02%
2022/10/12	5	31.39	0	0.00	31.75	5	5,457	0.09%
2022/10/11	9	32.03	4	31.74	31.60	5	5,475	0.09%
2022/10/07	2	34.83	1	35.50	34.50	1	5,526	0.02%
2022/10/06	1	34.70	0	0.00	35.20	1	5,629	0.02%
2022/10/05	3	35.20	4	36.28	34.95	-1	5,636	-0.02%
2022/10/04	15	35.97	11	35.59	35.65	4	5,617	0.07%
2022/10/03	3	35.25	2	35.85	35.60	1	5,559	0.02%
2022/09/30	9	33.41	48	33.44	34.10	-39	5,627	-0.69%
2022/09/29	1	33.75	3	33.73	33.10	-2	5,738	-0.03%
2022/09/28	5	33.46	6	34.69	32.60	-1	5,819	-0.02%
2022/09/27	0	0.00	7	35.09	35.70	-7	5,958	-0.12%
2022/09/26	7	35.08	7	34.56	34.50	0	6,078	0.00%
2022/09/23	6	38.06	3	38.07	37.80	3	6,239	0.05%
2022/09/22	1	38.10	4	38.90	39.40	-3	6,308	-0.05%
2022/09/21	4	38.40	0	0.00	38.50	4	6,365	0.06%
2022/09/20	3	39.22	6	39.65	39.45	-3	6,477	-0.05%
2022/09/19	6	38.62	2	38.73	38.80	4	6,824	0.06%
2022/09/16	5	40.04	2	40.85	39.65	3	7,069	0.04%
2022/09/15	3	41.60	1	42.10	41.50	2	7,099	0.03%
2022/09/14	4	40.99	2	41.40	41.40	2	7,206	0.03%
2022/09/13	56	46.67	4	46.15	46.15	52	7,262	0.72%
2022/09/12	1	47.50	2	47.65	47.30	-1	7,346	-0.01%
2022/09/08	2	47.13	1	46.80	46.70	1	7,432	0.01%
2022/09/07	34	46.91	22	47.38	46.60	12	7,553	0.16%
2022/09/06	6	48.56	1	47.50	47.35	5	7,572	0.07%
2022/09/05	34	50.95	3	51.50	50.00	31	7,599	0.41%
2022/09/02	32	52.80	48	52.79	53.10	-16	7,636	-0.21%
2022/09/01	33	52.27	15	51.90	52.10	18	7,613	0.24%
2022/08/31	6	52.37	23	52.33	52.70	-17	7,630	-0.22%
2022/08/30	20	51.84	33	51.72	51.90	-13	7,728	-0.17%
2022/08/29	19	50.02	4	50.20	50.00	15	7,732	0.19%
2022/08/26	4	52.45	4	52.65	52.20	0	7,805	0.00%
2022/08/25	19	52.49	27	52.74	52.00	-8	8,220	-0.10%
2022/08/24	8	51.76	7	51.90	51.20	1	8,305	0.01%
2022/08/23	2	51.20	18	51.76	52.30	-16	8,552	-0.19%
2022/08/22	5	51.78	2.5	51.83	51.60	2.5	8,669	0.03%
2022/08/19	32	51.62	6	52.58	51.50	26	8,818	0.29%
2022/08/18	1	50.60	20	51.81	51.70	-19	8,915	-0.21%
2022/08/17	29	51.43	8	51.45	51.30	21	9,106	0.23%
2022/08/16	18	52.08	10	52.50	51.50	8	9,326	0.09%
2022/08/15	31	51.88	47	52.13	52.10	-16	9,447	-0.17%
2022/08/12	27	49.25	35	49.20	49.40	-8	9,588	-0.08%
2022/08/11	7	48.22	0	0.00	47.15	7	9,883	0.07%
2022/08/10	16	47.82	25	47.73	47.25	-9	10,563	-0.09%
2022/08/09	10	48.80	20	48.80	48.55	-10	10,981	-0.09%
2022/08/08	1	48.25	0	0.00	48.45	1	11,091	0.01%
2022/08/05	0	0.00	0.2	48.50	48.30	-0.2	11,205	0.00%
2022/08/04	10	48.37	2.3	47.72	47.65	7.7	11,322	0.07%
2022/08/03	9	48.09	3	48.55	47.95	6	11,415	0.05%
2022/08/02	3	49.40	6	49.78	49.85	-3	11,556	-0.03%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/29	1	51.70	1	51.30	51.30	0	11,832	0.00%
2022/07/28	27.5	52.15	26	52.62	50.50	1.5	12,076	0.01%
2022/07/27	0	0.00	5	50.80	51.80	-5	12,067	-0.04%
2022/07/26	12	51.32	51	50.52	50.60	-39	12,082	-0.32%
2022/07/25	25	53.06	16	54.06	53.10	9	12,159	0.07%
2022/07/22	33	54.03	2	56.03	53.50	31	12,203	0.25%
2022/07/21	1	54.10	4	54.23	54.60	-3	12,211	-0.02%
2022/07/20	7	53.46	7	53.36	52.80	0	12,141	0.00%
2022/07/19	1	51.40	0	0.00	51.20	1	12,121	0.01%
2022/07/18	0	0.00	2	51.90	51.60	-2	12,265	-0.02%
2022/07/15	1	49.85	7	50.90	50.90	-6	12,369	-0.05%
2022/07/14	5	49.65	4	50.68	49.85	1	12,392	0.01%
2022/07/13	1	48.60	3	48.52	47.30	-2	12,370	-0.02%
2022/07/12	6	47.00	0	0.00	46.40	6	12,471	0.05%
2022/07/11	3	49.58	2	49.85	49.55	1	12,595	0.01%
2022/07/08	3	50.80	13	50.98	50.20	-10	12,660	-0.08%
2022/07/07	8	50.15	12	48.79	49.85	-4	12,593	-0.03%
2022/07/06	9	49.46	18	49.44	47.05	-9	12,540	-0.07%
2022/07/05	12	51.03	3	49.90	49.85	9	12,587	0.07%
2022/07/04	34	49.81	30	48.70	48.70	4	12,456	0.03%
2022/07/01	15	50.62	21	50.74	49.50	-6	12,473	-0.05%
2022/06/30	8	55.93	5	56.00	55.00	3	12,261	0.02%
2022/06/29	5	58.02	0	0.00	57.90	5	12,205	0.04%
2022/06/28	2.1	59.33	11	59.67	59.30	-8.9	12,197	-0.07%
2022/06/27	16	61.96	15	62.55	61.60	1	12,393	0.01%
2022/06/24	11	58.87	15	59.64	59.30	-4	12,246	-0.03%
2022/06/23	1	55.80	2	55.65	55.80	-1	12,032	-0.01%
2022/06/22	4	58.60	2	56.10	56.30	2	12,226	0.02%
2022/06/21	3	59.70	0	0.00	59.70	3	12,337	0.02%
2022/06/20	9.1	60.39	20	60.95	57.80	-11	12,706	-0.09%
2022/06/17	5	60.78	6	61.38	62.90	-1	12,700	-0.01%
2022/06/16	12	63.83	3	64.10	62.00	9	12,794	0.07%
2022/06/15	6	64.47	3	64.33	63.90	3	12,834	0.02%
2022/06/14	4.1	63.17	31	63.93	64.60	-26.9	13,111	-0.21%
2022/06/13	8.1	64.70	1	64.00	63.80	7.1	13,131	0.05%
2022/06/10	1.2	67.23	11	67.28	67.40	-9.8	13,181	-0.07%
2022/06/09	1.2	68.36	4	68.35	68.40	-2.8	13,263	-0.02%
2022/06/08	21	69.37	21.1	69.39	69.10	-0.1	13,355	0.00%
2022/06/07	6.1	68.32	60	68.44	68.40	-53.9	13,423	-0.40%
2022/06/06	6	69.08	29	69.31	68.90	-23	13,620	-0.17%
2022/06/02	39	71.80	35.1	71.67	70.40	3.9	13,962	0.03%
2022/06/01	11	70.20	9.1	69.53	69.30	1.9	13,802	0.01%
2022/05/31	12	70.08	10	68.90	68.90	2	14,118	0.01%
2022/05/30	20.2	69.17	22	68.83	68.60	-1.8	14,668	-0.01%
2022/05/27	15	68.63	18.1	68.60	68.30	-3.1	14,961	-0.02%
2022/05/26	7.1	66.61	2	66.80	66.60	5.1	14,941	0.03%
2022/05/25	16	67.86	18	67.92	67.80	-2	15,077	-0.01%
2022/05/24	32	68.14	57	66.61	65.80	-25	15,192	-0.16%
2022/05/23	22	69.21	27.1	68.38	68.00	-5.1	15,277	-0.03%
2022/05/20	38	68.33	12	68.48	68.10	26	15,435	0.17%
2022/05/19	11.1	66.56	10	68.22	70.00	1.1	15,942	0.01%
2022/05/18	36	69.52	30	68.79	67.20	6	16,525	0.04%
2022/05/17	17	65.49	77.4	65.32	68.30	-60.4	16,955	-0.36%
2022/05/16	12	63.31	6	63.97	62.10	6	16,809	0.04%
2022/05/13	20	62.00	12	61.28	61.90	8	16,839	0.05%
2022/05/12	6	59.50	3	59.83	59.00	3	16,891	0.02%
2022/05/11	3	60.13	1	59.90	59.90	2	17,012	0.01%
2022/05/10	2.1	61.19	1	61.90	62.00	1.1	17,418	0.01%
2022/05/09	8.1	63.80	0	0.00	62.70	8.1	17,530	0.05%
2022/05/06	13.1	65.98	3	67.10	66.80	10.1	17,569	0.06%
2022/05/05	1	66.30	14.2	67.52	67.90	-13.2	17,534	-0.08%
2022/05/04	1	63.80	0	0.00	63.00	1	17,352	0.01%
2022/05/03	6	62.25	5	62.82	63.70	1	17,458	0.01%
2022/04/29	26.3	62.63	15	62.33	61.80	11.3	17,637	0.06%
2022/04/27	3	58.83	4	58.98	60.70	-1	17,644	-0.01%
2022/04/26	2	64.40	0	0.00	62.00	2	17,537	0.01%
2022/04/25	2	63.85	1	64.80	64.10	1	17,601	0.01%
2022/04/22	3	67.40	0	0.00	67.20	3	17,733	0.02%
2022/04/21	3	68.00	16	68.99	70.00	-13	17,835	-0.07%
2022/04/20	10	65.86	8	65.45	66.10	2	17,915	0.01%
2022/04/19	9	65.88	1	66.00	64.40	8	18,028	0.04%
2022/04/18	2	65.00	2	64.80	66.00	0	18,329	0.00%
2022/04/15	9	67.06	1	66.40	65.50	8	18,381	0.04%
2022/04/14	1	72.20	2.1	70.30	70.30	-1.1	18,490	-0.01%
2022/04/13	40	72.00	27	72.44	72.00	13	18,664	0.07%
2022/04/12	0.1	71.40	0	0.00	71.10	0.1	18,955	0.00%
2022/04/11	13	72.25	6	73.17	70.60	7	19,130	0.04%
2022/04/08	22	75.95	0	0.00	74.90	22	19,137	0.11%
2022/04/07	74	75.80	13	76.48	74.60	61	19,217	0.32%
2022/04/06	11	79.49	1	79.70	79.50	10	19,293	0.05%
2022/04/01	2	79.80	6	79.82	81.00	-4	19,567	-0.02%
2022/03/31	37	82.19	16	83.06	80.50	21	19,790	0.11%
2022/03/30	59	83.75	38	84.47	83.00	21	20,213	0.10%
2022/03/29	5	83.04	85	83.54	83.50	-80	20,437	-0.39%
2022/03/28	2	80.00	3	80.87	81.60	-1	21,423	0.00%
2022/03/25	90	82.48	32	82.42	80.90	58	22,329	0.26%
2022/03/24	31	83.30	59	83.64	84.00	-28	23,498	-0.12%
2022/03/23	51	83.26	31	83.48	83.00	20	24,950	0.08%
2022/03/22	2	79.35	7	79.66	80.30	-5	26,654	-0.02%
2022/03/21	22	79.50	16	79.28	79.40	6	28,217	0.02%
2022/03/18	26	78.77	15	78.43	78.90	11	28,579	0.04%
2022/03/17	20	77.93	16	78.64	78.80	4	28,921	0.01%
2022/03/16	2	73.45	2	74.75	73.70	0	29,336	0.00%
2022/03/15	22	73.79	0	0.00	73.40	22	31,129	0.07%
2022/03/14	20	77.20	0	0.00	77.70	20	31,368	0.06%
2022/03/11	1	78.60	1	78.10	77.60	0	31,698	0.00%
2022/03/10	6	79.43	11	79.31	78.60	-5	31,936	-0.02%
2022/03/09	22	76.50	16	75.75	76.50	6	32,439	0.02%
2022/03/08	5	76.02	4	75.85	74.00	1	32,770	0.00%
2022/03/07	2	79.55	12	80.46	79.40	-10	32,888	-0.03%
2022/03/04	15	86.50	16	86.22	85.10	-1	33,745	0.00%
2022/03/03	29	87.74	89	88.37	85.90	-60	33,963	-0.18%
2022/03/02	34	82.76	20	85.15	85.40	14	33,910	0.04%
2022/03/01	32	80.63	25	82.18	82.20	7	34,540	0.02%
2022/02/25	7	79.53	9	80.14	78.80	-2	35,296	-0.01%
2022/02/24	17	80.43	5.5	78.37	77.60	11.6	35,937	0.03%
2022/02/23	3	82.83	4	82.88	83.10	-1	35,821	0.00%
2022/02/22	9	81.62	42	83.39	80.80	-33	35,758	-0.09%
2022/02/21	79.5	88.96	55	85.98	85.00	24.4	35,579	0.07%
2022/02/18	71	87.21	73	85.79	87.90	-2	34,946	-0.01%
2022/02/17	100	84.21	64	84.15	84.40	36	34,383	0.10%
2022/02/16	14	77.64	16	81.47	81.90	-2	33,448	-0.01%
2022/02/15	12	76.28	7	74.96	74.50	5	33,416	0.01%
2022/02/14	3	77.70	0	0.00	76.50	3	33,624	0.01%
2022/02/11	3	80.80	23	81.66	80.80	-20	33,718	-0.06%
2022/02/10	36	80.98	21.1	81.16	81.60	14.9	33,827	0.04%
2022/02/09	5	77.04	5	77.78	77.80	0	33,619	0.00%
2022/02/08	3	73.87	18.5	73.29	76.00	-15.5	33,705	-0.05%
2022/02/07	11	72.00	18	71.78	73.00	-7	36,036	-0.02%
2022/01/26	32	70.88	27	70.87	70.80	5	38,056	0.01%
2022/01/25	1	72.39	11	73.97	70.70	-10	39,434	-0.03%
2022/01/24	1	71.24	7	71.20	73.90	-6	39,393	-0.02%
2022/01/21	29	76.45	4	75.20	74.30	25	40,412	0.06%
2022/01/20	8	78.80	2.5	79.62	78.10	5.5	41,216	0.01%
2022/01/19	7	77.50	28	77.34	78.80	-21	42,442	-0.05%
2022/01/18	14	79.80	18	79.32	78.50	-4	44,432	-0.01%
2022/01/17	15	78.47	15	79.21	79.50	0	45,506	0.00%
2022/01/14	4	75.63	3	76.40	76.90	1	46,498	0.00%
2022/01/13	17	77.11	12	76.76	76.70	5	48,107	0.01%
2022/01/12	35	78.61	28.9	78.70	78.30	6.1	48,652	0.01%
2022/01/11	72	78.96	5	77.40	77.50	67	48,746	0.14%
2022/01/10	2.1	81.33	5.1	80.73	81.30	-3	48,443	-0.01%
2022/01/07	14	81.62	19	81.56	81.30	-5	48,328	-0.01%
2022/01/06	6	84.40	7	84.06	86.00	-1	48,177	0.00%
2022/01/05	10.1	85.79	11	86.04	84.40	-0.9	48,157	0.00%
2022/01/04	9.1	90.80	16.1	90.30	88.10	-7	48,013	-0.01%
2022/01/03	22	90.79	8	91.75	91.90	14	48,235	0.03%
2021/12/30	11	90.49	5	90.48	90.40	6	48,191	0.01%
2021/12/29	11	90.73	15.1	91.31	91.50	-4.1	48,315	-0.01%
2021/12/28	15.1	91.52	15	91.19	90.60	0.1	48,344	0.00%
2021/12/27	44.1	93.05	32	92.16	92.10	12.1	48,372	0.03%
2021/12/24	17	93.84	17	94.38	92.40	0	48,445	0.00%
2021/12/23	35	93.25	42	93.17	93.20	-7	48,136	-0.01%
2021/12/22	115	96.90	108	96.98	93.20	7	47,821	0.01%	大買/大賣/
2021/12/21	38	94.82	52	94.42	94.50	-14	46,950	-0.03%
2021/12/20	69.1	94.55	48	94.06	92.20	21.1	46,584	0.05%
2021/12/17	90.2	95.86	59.2	93.90	91.90	31	45,674	0.07%
2021/12/16	68	95.70	122.7	97.52	99.90	-54.7	44,484	-0.12%	大賣/
2021/12/15	62	87.75	92.3	87.47	90.90	-30.3	42,683	-0.07%
2021/12/14	56	83.00	36	82.76	83.30	20	41,401	0.05%
2021/12/13	30.1	83.52	40	82.79	82.20	-9.9	41,340	-0.02%
2021/12/10	30.1	88.53	28	87.83	85.10	2.1	40,959	0.01%
2021/12/09	78	89.10	66	89.85	87.90	12	40,319	0.03%
2021/12/08	7	85.47	9	86.90	84.50	-2	38,530	-0.01%
2021/12/07	38	86.87	37	85.24	85.00	1	38,521	0.00%
2021/12/06	31	85.89	518.5	85.35	86.30	-487.5	38,274	-1.27%	大賣/鉅額交易
2021/12/03	55.1	88.09	76	87.58	87.60	-20.9	38,237	-0.05%
2021/12/02	46.3	87.86	23	88.43	84.20	23.3	38,006	0.06%
2021/12/01	33	87.41	35	87.89	90.00	-2	37,940	-0.01%
2021/11/30	72.1	89.93	51	90.25	87.30	21.1	38,752	0.05%
2021/11/29	39	82.07	31.3	84.31	85.50	7.7	39,393	0.02%
2021/11/26	7	84.00	12	84.31	83.60	-5	39,293	-0.01%
2021/11/25	40.3	91.01	48.1	90.29	86.60	-7.8	38,770	-0.02%
2021/11/24	36.1	88.40	35	89.05	87.50	1.1	37,925	0.00%
2021/11/23	67.1	92.55	19	93.26	90.90	48.1	37,256	0.13%
2021/11/22	17	99.38	9	101.26	101.00	8	36,538	0.02%
2021/11/19	13	94.85	20	98.46	97.80	-7	36,553	-0.02%
2021/11/18	16	93.81	9	91.78	91.50	7	36,690	0.02%
2021/11/17	10	89.71	9.2	89.03	90.10	0.8	36,818	0.00%
2021/11/16	18	87.62	14.5	86.82	90.00	3.5	36,964	0.01%
2021/11/15	4	80.88	6	80.88	82.00	-2	37,188	-0.01%
2021/11/12	13.1	79.08	24.1	79.73	81.50	-11	37,436	-0.03%
2021/11/11	23.4	78.39	23	77.16	76.20	0.4	37,598	0.00%
2021/11/10	8.2	82.15	14.9	82.29	82.50	-6.7	37,702	-0.02%
2021/11/09	11.9	81.10	21.6	81.24	80.50	-9.8	37,964	-0.03%
2021/11/08	24	77.52	38	79.16	82.50	-14	37,930	-0.04%
2021/11/05	17	73.39	57.2	72.63	75.80	-40.2	38,188	-0.11%
2021/11/04	611.2	78.32	81	78.52	75.00	530.2	38,440	1.38%	大買/鉅額交易
2021/11/03	80	73.85	78.6	74.16	77.80	1.4	36,561	0.00%
2021/11/02	63.1	70.81	95.6	71.14	71.80	-32.5	34,760	-0.09%
2021/11/01	8	65.30	1	65.30	65.30	7	33,725	0.02%
2021/10/29	11	58.15	88.2	58.02	59.40	-77.2	34,515	-0.22%
2021/10/28	41	54.84	76	54.90	54.00	-35	33,702	-0.10%
2021/10/27	74	54.40	51	54.73	54.80	23	33,550	0.07%
2021/10/26	51	54.21	76.1	54.35	53.30	-25.1	33,331	-0.08%
2021/10/25	38	52.02	41	52.45	51.90	-3	32,523	-0.01%
2021/10/22	68	50.17	111	50.35	49.25	-43	32,386	-0.13%	大賣/
2021/10/21	88	49.66	57	49.35	50.10	31	31,665	0.10%
2021/10/20	32	46.25	53.1	46.46	47.80	-21.1	30,731	-0.07%
2021/10/19	19	43.91	7.1	43.95	43.70	11.9	31,667	0.04%
2021/10/18	1	42.35	2.1	42.76	42.35	-1.1	32,925	0.00%
2021/10/15	11.2	41.72	2	41.75	41.70	9.2	33,757	0.03%
2021/10/14	2	42.30	1	40.80	40.90	1	34,392	0.00%
2021/10/13	21	43.18	14	42.03	41.25	7	34,686	0.02%
2021/10/12	10	44.18	5	43.99	44.35	5	35,497	0.01%
2021/10/08	16	44.23	24	43.52	44.00	-8	37,557	-0.02%
2021/10/07	1	41.75	2	41.93	41.90	-1	37,643	0.00%
2021/10/06	2	40.95	4	40.43	40.10	-2	37,892	-0.01%
2021/10/05	13	39.42	2	40.75	41.40	11	38,082	0.03%
2021/10/04	1	41.20	2	41.73	39.00	-1	38,070	0.00%
2021/10/01	6	43.53	21	44.10	42.50	-15	38,249	-0.04%
2021/09/30	5.1	44.40	6.1	44.34	45.55	-1	38,951	0.00%
2021/09/29	2	44.43	18	44.74	43.90	-16	40,389	-0.04%
2021/09/28	8	46.61	15	46.91	45.95	-7	40,608	-0.02%
2021/09/27	30	47.38	29	47.71	47.50	1	40,485	0.00%
2021/09/24	41	46.56	31.1	45.76	47.40	10	40,029	0.02%
2021/09/23	13	46.70	9	46.67	45.30	4	39,699	0.01%
2021/09/22	15	44.77	17	44.90	45.00	-2	39,650	-0.01%
2021/09/17	6	44.44	2	44.93	44.60	4	39,727	0.01%
2021/09/16	24	43.91	12	44.08	43.70	12	39,486	0.03%
2021/09/15	2.1	41.72	1	41.65	41.65	1.1	39,011	0.00%
2021/09/14	8	43.96	4	43.68	43.00	4	39,015	0.01%
2021/09/13	4	43.86	1	43.45	43.75	3	38,950	0.01%
2021/09/10	5	44.14	10	44.30	44.40	-5	38,865	-0.01%
2021/09/09	2	42.93	3	42.75	43.05	-1	38,532	0.00%
2021/09/08	6	42.58	27	42.53	42.65	-21	38,393	-0.05%
2021/09/07	28	42.30	7	42.49	41.95	21	38,114	0.06%
2021/09/06	54	47.00	13	46.16	44.65	41	37,693	0.11%
2021/09/03	20	47.07	108.1	47.05	47.75	-88.1	37,222	-0.24%	大賣/
2021/09/02	204	46.03	50	46.59	44.40	154	35,997	0.43%	大買/鉅額交易
2021/09/01	9	42.69	15.4	45.47	46.00	-6.4	34,383	-0.02%
2021/08/31	2	40.88	3	41.33	41.85	-1	33,858	0.00%
2021/08/30	1	40.25	12	40.94	41.00	-11	33,717	-0.03%
2021/08/27	4.1	39.45	10	40.45	39.30	-6	33,513	-0.02%
2021/08/26	5.1	41.71	2	41.40	40.65	3.1	33,343	0.01%
2021/08/25	4	41.79	7	42.01	41.75	-3	33,178	-0.01%
2021/08/24	25	42.88	11	42.49	41.10	14	33,030	0.04%
2021/08/23	5	41.91	7	42.09	41.90	-2	32,748	-0.01%
2021/08/20	7.2	40.63	8	40.78	41.25	-0.8	32,606	0.00%
2021/08/19	67	41.60	11	41.51	39.70	56	32,280	0.17%
2021/08/18	28	38.94	23	39.14	41.45	5	31,676	0.02%
2021/08/17	15	39.65	3	37.92	37.70	12	31,272	0.04%
2021/08/16	24	40.63	19	40.53	40.85	5	30,935	0.02%
2021/08/13	28.1	40.71	2	41.73	40.15	26.1	30,465	0.09%
2021/08/12	3	44.62	2.3	44.23	44.60	0.7	29,937	0.00%
2021/08/11	22	45.74	11	45.62	43.70	11	29,652	0.04%
2021/08/10	69	48.02	24	47.69	47.00	45	29,092	0.15%
2021/08/09	15	48.02	78	46.31	46.75	-63	28,531	-0.22%
2021/08/06	22	52.21	30.5	51.77	50.30	-8.5	27,954	-0.03%
2021/08/05	44	52.60	41	51.87	51.60	3	27,647	0.01%
2021/08/04	22	52.06	23	51.82	52.10	-1	27,390	0.00%
2021/08/03	39	50.48	21	50.60	50.00	18	26,617	0.07%
2021/08/02	18	50.63	23	51.24	51.20	-5	26,334	-0.02%
2021/07/30	62	50.12	87	50.44	49.30	-25	25,659	-0.10%
2021/07/29	56	49.48	52	49.64	48.35	4	24,635	0.02%
2021/07/28	40	48.90	25	50.37	48.35	15	23,531	0.06%
2021/07/27	11	52.01	25.4	53.10	53.70	-14.4	22,725	-0.06%
2021/07/26	46.3	47.69	32	47.63	48.90	14.3	22,499	0.06%
2021/07/23	133	47.80	132	47.24	45.50	1	21,927	0.00%	大買/大賣/
2021/07/22	66.4	43.58	48.1	44.17	45.85	18.3	20,763	0.09%
2021/07/21	24	41.45	51	41.40	41.70	-27	19,908	-0.14%
2021/07/20	23	38.58	34.5	38.56	37.95	-11.4	19,913	-0.06%
2021/07/19	24	38.43	20.1	38.23	37.65	4	19,397	0.02%
2021/07/16	95	39.21	72.2	38.85	38.20	22.8	19,134	0.12%
2021/07/15	130.7	37.01	108.1	37.45	38.10	22.6	18,300	0.12%	大買/大賣/
2021/07/14	8	33.67	10	34.84	35.75	-2	16,131	-0.01%
2021/07/13	17	33.65	1	32.50	32.50	16	15,611	0.10%
2021/07/12	19	34.12	11	35.41	33.40	8	15,289	0.05%
2021/07/09	3	33.77	0.5	33.60	34.00	2.5	14,899	0.02%
2021/07/08	2	34.30	5	34.68	34.00	-3	14,827	-0.02%
2021/07/07	43	34.71	38.7	34.22	35.10	4.3	14,547	0.03%
2021/07/06	41	34.34	25.6	34.02	34.70	15.4	13,853	0.11%
2021/07/05	1	30.05	307.1	31.60	31.90	-306.1	12,818	-2.39%	大賣/鉅額交易
2021/07/02	16	28.32	34.1	27.99	29.00	-18.1	12,647	-0.14%
2021/07/01	5	28.46	1.1	28.95	28.30	3.9	12,890	0.03%
2021/06/30	302	28.84	1	28.70	28.90	301	12,945	2.33%	大買/鉅額交易
2021/06/29	9	29.59	14	29.13	28.60	-5	13,017	-0.04%
2021/06/28	16	28.16	41	28.64	29.25	-25	12,711	-0.20%
2021/06/25	24	26.56	14.6	26.63	26.60	9.4	12,251	0.08%
2021/06/24	1	25.60	0	0.00	25.65	1	12,114	0.01%
2021/06/23	10	25.95	0	0.00	25.95	10	12,149	0.08%
2021/06/22	1	25.00	1	26.00	25.10	0	12,156	0.00%
2021/06/21	1	25.80	0	0.00	25.70	1	12,131	0.01%
2021/06/18	0	0.00	4	26.99	26.80	-4	12,212	-0.03%
2021/06/17	4	26.99	41	26.56	27.00	-37	12,184	-0.30%
2021/06/16	2	26.50	0	0.00	26.00	2	12,135	0.02%
2021/06/15	0	0.00	5	27.02	26.85	-5	12,105	-0.04%
2021/06/11	0	0.00	1	26.65	26.45	-1	12,121	-0.01%
2021/06/10	25	27.07	7	26.61	26.25	18	12,153	0.15%
2021/06/09	1	27.05	2	26.90	26.95	-1	12,165	-0.01%
2021/06/08	5	26.40	0	0.00	26.40	5	11,988	0.04%
2021/06/07	8	26.37	1	26.35	25.85	7	11,947	0.06%
2021/06/04	1	25.95	1	26.10	26.10	0	11,855	0.00%
2021/06/03	15	26.12	15	25.95	25.95	0	11,841	0.00%
2021/06/02	0	0.00	2	26.00	25.55	-2	11,831	-0.02%
2021/06/01	6	26.66	20	26.69	26.20	-14	11,793	-0.12%
2021/05/31	24	26.04	5.3	25.97	26.50	18.7	11,751	0.16%
2021/05/28	14	26.06	0	0.00	25.55	14	11,981	0.12%
2021/05/27	0	0.00	19	23.85	24.30	-19	11,942	-0.16%
2021/05/26	0	0.00	5	23.82	23.75	-5	11,945	-0.04%
2021/05/25	0	0.00	5	24.60	23.60	-5	11,982	-0.04%
2021/05/24	0	0.00	1	23.30	23.25	-1	12,050	-0.01%
2021/05/20	0	0.00	3	21.47	21.35	-3	12,096	-0.02%
2021/05/19	27	22.22	12	22.40	22.10	15	12,097	0.12%
2021/05/18	2	21.55	2	21.80	21.80	0	12,151	0.00%
2021/05/17	9.1	21.13	1	20.80	19.90	8.1	12,151	0.07%
2021/05/14	6	23.26	17	23.13	22.10	-11	12,055	-0.09%
2021/05/13	1	22.20	2	22.25	22.50	-1	11,986	-0.01%
2021/05/12	23	23.49	14	24.15	22.75	9	11,919	0.08%
2021/05/11	0	26.40	32	25.32	25.25	-32	11,737	-0.27%
2021/05/10	5	27.87	1	28.20	27.80	4	11,608	0.03%
2021/05/07	1	27.45	3.1	27.33	27.20	-2.1	11,453	-0.02%
2021/05/06	2	25.75	24	25.37	25.60	-22	11,383	-0.19%
2021/05/05	33	26.34	1	26.55	25.00	32	11,293	0.28%
2021/05/04	26	26.38	24	26.75	26.20	2	11,135	0.02%
2021/05/03	3	29.90	0	0.00	28.85	3	10,869	0.03%
2021/04/29	14	30.70	8	30.96	30.60	6	10,593	0.06%
2021/04/28	3	32.33	26	32.45	31.80	-23	10,243	-0.22%
2021/04/27	22	30.85	23	30.97	30.55	-1	9,693	-0.01%
2021/04/26	14	29.25	40.3	29.50	29.75	-26.3	8,976	-0.29%
2021/04/23	6	26.95	23.2	26.95	27.05	-17.2	8,051	-0.21%
2021/04/22	8	26.82	7	26.11	25.20	1	7,897	0.01%
2021/04/21	16	26.69	27	26.40	26.75	-11	7,743	-0.14%
2021/04/20	11	26.14	1	26.15	25.65	10	7,542	0.13%
2021/04/19	0	0.00	10	24.90	24.90	-10	7,507	-0.13%
2021/04/15	10	25.00	1	25.20	25.20	9	7,505	0.12%
2021/04/14	6	25.44	19	24.70	24.65	-13	7,507	-0.17%
2021/04/13	16	27.60	16	27.11	25.65	0	7,429	0.00%
2021/04/12	6.1	28.31	27.5	28.43	27.60	-21.4	7,244	-0.30%
2021/04/09	22	27.64	62.1	27.97	27.35	-40.1	7,006	-0.57%
2021/04/08	19	26.26	19	26.27	26.10	0	6,539	0.00%
2021/04/07	35	26.32	23.1	25.44	26.90	11.9	6,411	0.19%
2021/04/06	40	24.32	6	24.55	24.55	34	6,453	0.53%
2021/04/01	3.2	23.98	18.2	23.92	24.40	-14.9	6,650	-0.22%
2021/03/31	24	23.44	12.1	23.45	23.05	12	6,498	0.18%
2021/03/30	0	22.70	10.5	22.73	22.70	-10.5	6,570	-0.16%
2021/03/29	2	22.50	1	22.65	22.40	1	6,634	0.02%
2021/03/26	6	22.50	32.2	22.53	22.40	-26.2	6,809	-0.38%
2021/03/25	5	22.76	2	22.75	22.75	3	6,999	0.04%
2021/03/24	7	23.39	1	23.40	23.30	6	7,068	0.08%
2021/03/23	2	23.90	8.1	24.31	23.70	-6.1	7,298	-0.08%
2021/03/22	2	23.80	2	24.10	23.80	0	7,206	0.00%
2021/03/19	0.1	23.50	5	23.69	23.75	-4.9	7,246	-0.07%
2021/03/18	1	23.60	2	23.65	23.60	-1	7,317	-0.01%
2021/03/17	0	0.00	7	23.89	23.60	-7	7,592	-0.09%
2021/03/16	12	23.64	4	23.69	23.60	8	7,732	0.10%
2021/03/15	75	23.64	20	23.55	24.20	55	7,843	0.70%
2021/03/12	3	22.35	2	22.80	22.35	1	8,293	0.01%
2021/03/11	7	22.41	6	22.40	22.50	1	8,751	0.01%
2021/03/10	3	22.00	7	22.26	22.00	-4	8,925	-0.04%
2021/03/09	6	22.02	4	22.18	22.05	2	9,104	0.02%
2021/03/08	5	22.45	1	22.60	22.00	4	9,446	0.04%
2021/03/05	6	22.50	20	22.43	22.50	-14	9,853	-0.14%
2021/03/04	6	22.88	12	22.88	22.80	-6	10,065	-0.06%
2021/03/03	14	23.48	5	23.96	23.15	9	10,324	0.09%
2021/03/02	1	24.55	15	25.03	25.30	-14	10,218	-0.14%
2021/02/26	7	23.07	2	23.10	23.00	5	10,230	0.05%
2021/02/25	6	23.93	0	0.00	23.55	6	10,884	0.06%
2021/02/24	30	24.18	4	24.01	24.25	26	10,966	0.24%
2021/02/23	10	23.60	1	23.50	23.40	9	10,839	0.08%
2021/02/22	6	23.69	0	0.00	23.90	6	10,788	0.06%
2021/02/19	0	0.00	3	22.90	23.10	-3	10,673	-0.03%
2021/02/18	13	22.98	2	22.78	22.85	11	10,663	0.10%
2021/02/17	0	0.00	2	21.40	22.45	-2	10,550	-0.02%
2021/02/04	2	21.20	0	0.00	20.95	2	10,468	0.02%
2021/02/03	0	0.00	3	21.37	21.05	-3	10,451	-0.03%
2021/02/02	1	20.55	2	20.60	20.60	-1	10,454	-0.01%
2021/02/01	2	19.80	8	19.99	20.05	-6	10,433	-0.06%
2021/01/29	4	20.83	0	0.00	20.60	4	10,480	0.04%
2021/01/28	10	21.90	0	0.00	21.40	10	10,481	0.10%
2021/01/27	0	0.00	4	21.28	21.85	-4	10,410	-0.04%
2021/01/26	4	21.28	0	0.00	21.10	4	10,385	0.04%
2021/01/25	0.2	21.10	0	0.00	21.50	0.2	10,372	0.00%
2021/01/22	1	20.85	0	0.00	21.25	1	10,346	0.01%
2021/01/21	0.1	20.70	2	21.20	20.85	-1.9	10,308	-0.02%
2021/01/20	3	21.10	0	0.00	21.00	3	10,282	0.03%
2021/01/19	0	0.00	8	22.09	22.00	-8	10,310	-0.08%
2021/01/18	3	21.10	11	21.04	21.50	-8	10,283	-0.08%
2021/01/15	11	22.26	0	0.00	21.90	11	10,273	0.11%
2021/01/14	9	23.05	0	0.00	23.25	9	10,208	0.09%
2021/01/13	2	21.80	6	22.55	22.65	-4	10,221	-0.04%
2021/01/12	5	22.06	10	22.38	21.75	-5	10,497	-0.05%
2021/01/11	11.3	22.13	12	22.02	22.80	-0.8	10,476	-0.01%
2021/01/08	6	22.57	3	22.93	22.50	3	10,420	0.03%
2021/01/07	5	22.80	4	23.15	23.00	1	10,327	0.01%
2021/01/06	12	22.96	23	23.07	22.75	-11	10,263	-0.11%
2021/01/05	24	23.84	18	24.11	23.70	6	10,140	0.06%
2021/01/04	10.4	24.17	50	24.27	24.00	-39.7	10,074	-0.39%
2020/12/31	21	24.63	27	24.31	24.40	-6	9,957	-0.06%
2020/12/30	6	25.21	24.5	25.43	25.10	-18.5	9,864	-0.19%
2020/12/29	40	26.74	36	25.62	25.00	4	9,700	0.04%
2020/12/28	43	25.60	20	25.74	27.10	23	9,191	0.25%
2020/12/25	31	25.24	34	24.74	24.65	-3	8,791	-0.03%
2020/12/24	22	24.88	15	25.00	24.60	7	8,713	0.08%
2020/12/23	23	24.12	11	24.20	24.35	12	8,513	0.14%
2020/12/22	21	24.80	30	24.42	23.55	-9	8,524	-0.11%
2020/12/21	67	24.79	38	24.72	24.55	29	8,407	0.34%
2020/12/18	12	24.18	11	24.33	24.25	1	8,315	0.01%
2020/12/17	32	23.90	5	23.96	23.60	27	8,165	0.33%
2020/12/16	6	23.12	6	23.30	22.95	0	7,958	0.00%
2020/12/15	6	23.10	0	0.00	22.75	6	7,936	0.08%
2020/12/14	2.4	24.02	3	24.30	23.85	-0.6	7,872	-0.01%
2020/12/11	2	23.55	40	23.96	24.30	-38	7,860	-0.48%
2020/12/10	18	23.52	2	23.50	23.50	16	7,593	0.21%
2020/12/09	0.5	24.45	13	24.58	24.65	-12.5	7,409	-0.17%
2020/12/08	5	25.08	0	0.00	25.30	5	7,259	0.07%
2020/12/07	9	23.99	23	24.33	24.50	-14	6,682	-0.21%
2020/12/04	0	0.00	50	21.52	22.30	-50	6,248	-0.80%
2020/12/03	21	20.85	5.5	20.95	20.30	15.5	6,111	0.25%
2020/12/02	34	21.66	13	21.23	21.45	21	6,069	0.35%
2020/12/01	25	21.32	317	21.31	21.40	-292	6,135	-4.76%	大賣/鉅額交易
2020/11/30	207	20.78	108	20.06	20.20	99	5,683	1.74%	大買/大賣/
2020/11/27	502	19.91	323.2	20.27	19.95	178.8	5,517	3.24%	大買/大賣/鉅額交易
2020/11/26	3	18.58	6	19.07	19.10	-3	5,195	-0.06%
2020/11/25	2	18.20	0	0.00	18.15	2	4,977	0.04%
2020/11/24	14	18.86	28	19.20	18.45	-14	4,843	-0.29%
2020/11/23	20	18.05	12	18.52	19.00	8	4,156	0.19%
2020/11/20	0	0.00	2.5	17.20	17.30	-2.5	3,988	-0.06%
2020/11/19	0	0.00	5	16.50	16.55	-5	3,931	-0.13%
2020/11/17	12	16.69	4	16.85	16.50	8	4,041	0.20%
2020/11/13	4	16.60	0	0.00	16.45	4	4,152	0.10%
2020/11/12	2	16.40	0.7	16.50	16.50	1.3	4,158	0.03%
2020/11/11	2	16.70	3	16.75	16.65	-1	4,168	-0.02%
2020/11/10	4	16.93	0	0.00	16.75	4	4,182	0.10%
2020/11/09	2	17.40	0	0.00	17.45	2	4,150	0.05%
2020/11/06	8	17.46	20	17.44	17.60	-12	4,154	-0.29%
2020/11/05	7	17.21	0	0.00	17.05	7	4,090	0.17%
2020/11/04	10	17.20	4	17.13	17.25	6	4,071	0.15%
2020/11/03	0	0.00	2	16.65	16.65	-2	4,075	-0.05%
2020/11/02	5	16.35	0	0.00	16.35	5	4,136	0.12%
2020/10/30	2	16.80	1	17.20	16.70	1	4,179	0.02%
2020/10/29	2	17.05	2	17.15	17.15	0	4,245	0.00%
2020/10/28	0	0.00	5	17.70	17.65	-5	4,385	-0.11%
2020/10/27	16	17.83	0	0.00	17.70	16	4,427	0.36%
2020/10/26	2	18.65	3	18.83	18.95	-1	4,387	-0.02%
2020/10/23	2	18.25	4	19.45	18.90	-2	4,402	-0.05%
2020/10/22	8	18.73	2	19.20	18.35	6	4,398	0.14%
2020/10/21	17	19.20	2	19.20	19.00	15	4,391	0.34%
2020/10/20	29	20.16	25	20.12	19.85	4	4,334	0.09%
2020/10/19	4	17.60	8	18.60	19.05	-4	4,077	-0.10%
2020/10/16	0	0.00	4	17.80	17.35	-4	4,197	-0.10%
2020/10/15	0	0.00	2	17.70	17.55	-2	4,225	-0.05%
2020/10/14	0	0.00	4	17.63	17.65	-4	4,353	-0.09%
2020/10/13	5	17.15	8	17.10	17.05	-3	4,797	-0.06%
2020/10/12	3	16.98	12	17.11	17.15	-9	4,845	-0.19%
2020/10/07	5	17.61	5	17.80	17.50	0	5,256	0.00%
2020/10/06	0	0.00	19.5	17.17	17.30	-19.5	5,375	-0.36%
2020/10/05	0	0.00	10	16.79	16.65	-10	5,479	-0.18%
2020/09/30	10	16.45	14	15.89	16.45	-4	5,467	-0.07%
2020/09/29	41	16.91	39	15.89	15.55	2	5,449	0.04%
2020/09/28	21	17.37	1	18.15	17.05	20	5,473	0.37%
2020/09/16	51	9.53	10	9.50	9.41	41	5,542	0.74%
2020/09/15	49	9.79	15	9.69	9.69	34	5,444	0.62%
2020/09/14	30	9.80	50	10.01	10.15	-20	5,374	-0.37%
2020/09/11	4	9.51	4	9.50	9.50	0	5,211	0.00%
2020/09/10	20	9.92	9	9.83	9.80	11	5,174	0.21%
2020/09/09	4	9.98	1	9.98	9.99	3	5,154	0.06%
2020/09/08	13	10.04	0	0.00	9.98	13	5,201	0.25%
2020/09/07	7	10.19	0	0.00	10.05	7	5,180	0.14%
2020/09/03	2	10.40	0	0.00	10.25	2	5,135	0.04%
2020/09/01	0	0.00	3	10.25	10.05	-3	5,150	-0.06%
2020/08/31	3	10.25	0	0.00	10.05	3	5,140	0.06%
2020/08/28	4	10.30	17	10.28	10.30	-13	5,215	-0.25%
2020/08/27	24	10.26	20	10.50	10.25	4	5,453	0.07%
2020/08/26	60	11.62	32	10.86	10.60	28	5,289	0.53%
2020/08/24	1	9.95	10	10.10	10.30	-9	4,826	-0.19%
2020/08/20	6	9.12	15	9.42	9.22	-9	4,736	-0.19%
2020/08/19	0	0.00	4	10.01	9.94	-4	4,687	-0.09%
2020/08/17	0	0.00	11	9.93	9.94	-11	4,654	-0.24%
2020/08/13	3	9.92	1	9.89	9.86	2	4,635	0.04%
2020/08/12	24	9.93	13	10.03	10.10	11	4,617	0.24%
2020/08/11	1	10.40	14	10.19	10.40	-13	4,521	-0.29%
2020/08/10	4	9.56	0	0.00	9.46	4	4,401	0.09%
2020/08/06	3	9.86	0	0.00	9.74	3	4,390	0.07%
2020/08/05	0	0.00	6	9.81	9.85	-6	4,378	-0.14%
2020/08/03	3	9.82	0	0.00	9.77	3	4,362	0.07%
2020/07/30	0	0.00	3	10.05	9.99	-3	4,345	-0.07%
2020/07/29	5	9.53	0	0.00	9.82	5	4,343	0.12%
2020/07/28	8	9.75	10	10.30	9.51	-2	4,339	-0.05%
2020/07/27	3	10.25	5	10.85	10.10	-2	4,318	-0.05%
2020/07/24	8	10.49	7	10.51	10.45	1	4,274	0.02%
2020/07/23	36	11.31	3	11.40	11.05	33	4,198	0.79%
2020/07/22	0	0.00	4	10.90	11.00	-4	4,048	-0.10%
2020/07/20	6	9.35	10	9.14	10.10	-4	3,962	-0.10%
2020/07/17	3	10.05	0	0.00	9.95	3	3,936	0.08%
2020/07/15	0	0.00	35	10.25	10.25	-35	3,905	-0.90%
2020/07/13	10	9.60	32	9.99	11.45	-22	3,884	-0.57%
2020/07/10	0	0.00	2	10.70	10.65	-2	3,708	-0.05%
2020/07/09	0	0.00	12	11.80	11.80	-12	3,645	-0.33%
2020/07/08	15	13.40	23	13.20	13.10	-8	3,509	-0.23%
2020/07/07	2	12.50	0	0.00	12.50	2	3,052	0.07%
2020/07/06	1	10.90	0	0.00	11.40	1	3,002	0.03%
2020/07/03	7	10.29	3	10.37	10.40	4	2,902	0.14%
2020/07/02	0	0.00	6	9.45	9.47	-6	2,592	-0.23%
2020/07/01	0	0.00	16	8.38	8.61	-16	2,418	-0.66%
2020/06/30	5	7.80	0	0.00	7.83	5	2,297	0.22%
2020/06/29	10	7.84	0	0.00	7.82	10	2,285	0.44%
2020/06/24	41	8.00	0	0.00	7.96	41	2,243	1.83%
2020/06/23	1	8.00	20	8.20	8.37	-19	2,162	-0.88%
2020/06/22	0	0.00	5	7.61	7.61	-5	2,067	-0.24%
2020/06/19	15	7.87	0	0.00	7.73	15	2,072	0.72%
2020/06/17	5	7.94	5	8.07	7.89	0	2,033	0.00%
2020/06/16	10	7.90	0	0.00	7.99	10	2,014	0.50%
2020/06/15	0	0.00	30	7.86	8.10	-30	1,981	-1.51%
2020/06/12	0	0.00	5	7.26	7.40	-5	1,893	-0.26%
2020/06/11	20	7.62	0	7.50	7.50	20	1,869	1.07%
2020/06/10	10	7.92	0	0.00	7.90	10	1,823	0.55%
2020/06/09	5	8.05	0	0.00	8.20	5	1,772	0.28%
2020/06/08	0	0.00	7	8.45	8.37	-7	1,724	-0.41%
2020/06/05	10	8.08	9	8.13	8.04	1	1,673	0.06%
2020/06/04	7	8.03	3	8.26	8.19	4	1,633	0.24%
2020/06/03	26	8.20	25	8.17	8.25	1	1,531	0.07%
2020/06/01	5	6.79	5	6.82	6.82	0	1,234	0.00%
2020/05/29	0	0.00	10	6.18	6.20	-10	1,234	-0.81%
2020/05/28	0	0.00	5	6.18	6.15	-5	1,262	-0.40%
2020/05/27	5	6.05	5	6.08	6.08	0	1,300	0.00%
2020/05/26	20	6.09	5	6.12	6.08	15	1,421	1.06%
2020/05/25	10	6.11	0	0.00	6.10	10	1,449	0.69%
2020/05/22	0	0.00	10	6.27	6.22	-10	1,491	-0.67%
2020/05/20	0	0.00	10	6.21	6.20	-10	1,479	-0.68%
2020/05/19	10	6.18	0	0.00	6.17	10	1,474	0.68%
2020/05/18	5	6.18	15	6.29	6.21	-10	1,459	-0.69%
2020/05/15	10	6.24	20	6.33	6.22	-10	1,454	-0.69%
2020/05/14	25	6.38	10	6.70	6.14	15	1,430	1.05%
2020/05/13	15	6.70	5	6.75	6.68	10	1,409	0.71%
2020/05/12	0	0.00	16	6.71	6.73	-16	1,399	-1.14%
2020/05/11	10	6.69	0	0.00	6.68	10	1,390	0.72%
2020/05/08	5	6.63	15	6.69	6.65	-10	1,377	-0.73%
2020/05/07	15	6.57	3	6.58	6.55	12	1,359	0.88%
2020/05/06	6	6.68	7	6.75	6.64	-1	1,353	-0.07%
2020/05/05	0	0.00	5	6.69	6.69	-5	1,340	-0.37%
2020/05/04	0	0.00	10	6.53	6.52	-10	1,328	-0.75%
2020/04/30	3	6.72	0	0.00	6.70	3	1,309	0.23%
2020/04/29	5	6.26	5	6.32	6.32	0	1,278	0.00%
2020/04/28	5	6.18	10	6.25	6.20	-5	1,285	-0.39%
2020/04/27	12	6.19	0	0.00	6.19	12	1,305	0.92%
2020/04/24	1	6.09	0	0.00	6.10	1	1,301	0.08%
2020/04/23	5	6.07	5	6.08	6.08	0	1,305	0.00%
2020/04/22	16	5.94	5	6.12	6.05	11	1,307	0.84%
2020/04/21	15	6.21	0	0.00	6.10	15	1,293	1.16%
2020/04/17	5	6.50	0	0.00	6.53	5	1,265	0.40%
2020/04/16	0	0.00	25	6.13	6.49	-25	1,214	-2.06%
2020/04/10	0	0.00	5	5.64	5.64	-5	1,146	-0.44%
2020/04/09	5	5.44	0	0.00	5.50	5	1,140	0.44%
2020/04/08	10	5.18	0	0.00	5.58	10	1,136	0.88%
2020/04/07	5	5.12	0	0.00	5.18	5	1,124	0.44%
2020/03/31	0	0.00	5	4.91	4.91	-5	1,202	-0.42%
2020/03/30	5	4.86	0	0.00	4.89	5	1,211	0.41%
2020/03/20	0	0.00	10	4.37	4.37	-10	1,462	-0.68%
2020/03/19	0	0.00	28	4.14	4.14	-28	1,454	-1.93%
2020/03/16	0	0.00	14	5.03	5.01	-14	1,467	-0.95%
2020/03/12	0	0.00	1	5.74	5.55	-1	1,487	-0.07%
2020/03/06	5	6.35	0	0.00	6.35	5	1,459	0.34%
2020/03/04	10	6.59	9.1	6.57	6.57	0.9	1,436	0.06%
2020/03/03	20	6.79	8.5	6.76	6.75	11.5	1,419	0.81%
2020/03/02	10	6.60	2	6.63	6.70	8	1,393	0.57%
2020/02/25	2	8.28	3.1	8.35	8.28	-1.1	1,221	-0.09%
2020/01/02	0	0.00	14	10.95	10.85	-14	1,163	-1.20%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	31	10.92	0	0.00	10.90	31	1,141	2.72%
2019/12/23	1	10.65	0	0.00	10.70	1	1,024	0.10%
2019/12/20	0	0.00	3	10.90	10.85	-3	992	-0.30%
2019/12/11	0	0.00	10	9.96	9.97	-10	702	-1.42%
2019/12/10	0	0.00	4	9.90	9.88	-4	679	-0.59%
2019/12/09	5	9.42	0	0.00	9.47	5	639	0.78%
2019/12/05	0	0.00	5	9.69	9.69	-5	635	-0.79%
2019/12/04	1	9.62	0	0.00	9.57	1	641	0.16%
2019/11/26	5	9.16	0	0.00	9.37	5	633	0.79%
2019/11/25	5	8.88	0	0.00	8.84	5	616	0.81%
2019/11/12	0	0.00	5	9.23	9.25	-5	582	-0.86%
2019/11/04	5	9.38	0	0.00	9.38	5	581	0.86%
2019/10/29	3	9.80	0	0.00	9.74	3	575	0.52%
2019/10/15	2	10.15	0	0.00	10.15	2	716	0.28%
2019/10/04	0	0.00	5	10.48	10.40	-5	779	-0.64%
2019/09/19	0	10.60	0	0.00	10.70	0	849	0.00%
2019/09/11	5	10.80	0	0.00	10.65	5	850	0.59%
2019/08/21	0	0.00	5	10.75	10.75	-5	1,047	-0.48%
2019/08/05	0	0.00	40	10.70	10.70	-40	1,300	-3.07%
2019/07/26	5	11.55	0	0.00	11.55	5	1,278	0.39%
2019/07/19	0	0.00	10	11.35	11.35	-10	1,120	-0.89%
2019/07/16	0	0.00	3	11.20	11.15	-3	1,077	-0.28%
2019/07/08	0	0.00	10	11.00	11.00	-10	1,082	-0.92%
2019/07/05	0	0.00	10	10.95	10.95	-10	1,083	-0.92%
2019/07/02	0	0.00	2	10.95	11.00	-2	1,097	-0.18%
2019/06/10	0	0.00	2	11.35	11.35	-2	1,041	-0.19%
2019/06/06	2	11.45	0	0.00	11.25	2	1,035	0.19%
2019/06/04	0	0.00	3	11.70	11.50	-3	1,014	-0.30%
2019/06/03	43	11.85	3	11.45	11.85	40	996	4.01%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/23	9	11.17	5	11.15	11.05	4	991	0.40%
2019/05/22	0	0.00	10	11.00	11.00	-10	908	-1.10%
2019/05/10	0	0.00	10	9.28	9.23	-10	814	-1.23%
2019/05/09	0	0.00	6	9.18	9.17	-6	808	-0.74%
2019/05/08	4	9.65	0	0.00	9.57	4	797	0.50%
2019/05/07	0	0.00	5	9.84	9.78	-5	790	-0.63%
2019/04/30	5	9.81	0	0.00	9.83	5	782	0.64%
2019/04/24	0	0.00	1	10.05	10.05	-1	770	-0.13%
2019/04/23	0	0.00	3	10.05	10.00	-3	767	-0.39%
2019/04/22	3	10.05	0	0.00	10.10	3	760	0.39%
2019/04/19	6	10.08	3	10.20	10.20	3	757	0.40%
2019/04/18	6	10.38	0	0.00	10.15	6	744	0.81%
2019/04/17	20	10.50	17	10.50	10.60	3	731	0.41%
2019/04/11	0	0.00	3	10.10	10.05	-3	681	-0.44%
2019/04/10	6	10.10	0	0.00	10.05	6	678	0.88%
2019/04/09	0	0.00	3	10.35	10.35	-3	667	-0.45%
2019/04/08	0	0.00	6	10.15	10.15	-6	666	-0.90%
2019/04/03	3	10.05	0	0.00	10.10	3	661	0.45%
2019/04/01	3	9.99	0	0.00	10.00	3	653	0.46%
2019/03/29	3	10.05	0	0.00	10.10	3	641	0.47%
2019/03/27	3	10.15	0	0.00	10.20	3	688	0.44%
2019/03/25	0	0.00	6	10.20	10.25	-6	738	-0.81%
2019/03/20	3	10.50	0	0.00	10.60	3	778	0.39%
2019/03/19	0	0.00	7	10.63	10.65	-7	777	-0.90%
2019/03/18	3	10.35	10	10.40	10.50	-7	782	-0.89%
2019/03/15	6	10.58	0	0.00	10.55	6	775	0.77%
2019/03/13	0	0.00	3	10.95	10.90	-3	766	-0.39%
2019/03/12	6	10.93	0	0.00	10.90	6	766	0.78%
2019/03/11	0	0.00	3	11.10	11.10	-3	762	-0.39%
2019/03/08	0	0.00	7	10.71	10.80	-7	765	-0.91%
2019/03/07	4	10.83	0	0.00	10.70	4	765	0.52%
2019/03/06	0	0.00	3	11.20	11.00	-3	764	-0.39%
2019/03/05	3	10.50	3	10.80	10.75	0	753	0.00%
2019/03/04	6	10.80	1	10.80	10.80	5	746	0.67%
2019/02/26	30	11.20	0	0.00	11.05	30	724	4.14%
2019/02/25	5	11.04	28	11.07	11.00	-23	706	-3.26%
2019/02/22	39	11.42	6	11.53	11.40	33	666	4.95%
2019/02/19	0	0.00	4	9.64	9.58	-4	520	-0.77%
2019/02/18	4	9.60	0	0.00	9.58	4	519	0.77%
2019/02/14	0	0.00	4	9.64	9.64	-4	507	-0.79%
2019/02/13	0	0.00	12	9.18	9.20	-12	493	-2.43%
2019/02/12	4	9.13	0	0.00	9.13	4	491	0.81%
2019/01/28	0	0.00	0.1	9.26	9.28	-0.1	484	-0.02%
2019/01/25	0	0.00	2	9.28	9.28	-2	487	-0.41%
2019/01/24	4	9.28	0	0.00	9.26	4	495	0.81%
2019/01/23	4	9.26	0	0.00	9.27	4	498	0.80%
2019/01/22	4	9.34	0	0.00	9.31	4	500	0.80%
2019/01/18	0	0.00	4	9.20	9.25	-4	510	-0.78%
2019/01/17	0	0.00	4	9.16	9.15	-4	524	-0.76%
2019/01/16	4	9.11	0	0.00	9.11	4	546	0.73%
2019/01/15	4	9.18	0	0.00	9.22	4	544	0.74%
2019/01/11	8	9.40	0	0.00	9.36	8	546	1.46%
2019/01/09	0	0.00	4	9.58	9.58	-4	549	-0.73%
2019/01/03	4	9.77	0	0.00	9.77	4	574	0.70%
2019/01/02	0	0.00	4	9.90	9.90	-4	576	-0.69%
2018/12/28	0	0.00	6	9.96	9.90	-6	577	-1.04%
2018/12/27	6	9.91	3	9.93	9.87	3	584	0.51%
2018/12/26	6	9.96	0	0.00	9.90	6	578	1.04%
2018/12/25	6	9.92	0	0.00	9.98	6	577	1.04%
2018/12/24	3	10.10	0	0.00	10.05	3	575	0.52%
2018/12/17	10	10.30	0	0.00	10.40	10	484	2.06%
2018/12/13	0	0.00	10	9.40	9.58	-10	441	-2.26%
2018/12/12	0	0.00	5	9.10	9.05	-5	433	-1.15%
2018/12/11	6	8.84	0	0.00	8.83	6	436	1.37%
2018/12/10	0	0.00	3	8.92	8.96	-3	441	-0.68%
2018/12/07	0	0.00	4	9.05	9.08	-4	452	-0.88%
2018/12/06	10	8.98	5	9.05	8.90	5	456	1.10%
2018/12/05	2	9.15	1	9.06	9.20	1	458	0.22%
2018/12/04	9	9.37	0	0.00	9.32	9	475	1.89%
2018/11/26	0	0.00	4	8.73	8.73	-4	492	-0.81%
2018/11/22	4	8.96	3	8.81	8.81	1	503	0.20%
2018/11/21	3	8.75	0	0.00	8.84	3	507	0.59%
2018/11/15	0	0.00	3	8.61	8.61	-3	520	-0.58%
2018/11/14	3	8.50	0	0.00	8.55	3	523	0.57%
2018/11/01	1	8.69	0	0.00	9.00	1	670	0.15%
2018/10/18	0	0.00	1	9.66	9.55	-1	775	-0.13%
2018/10/12	0	0.00	20	9.60	9.90	-20	823	-2.43%
2018/10/05	0	0.00	41	11.00	10.80	-41	1,014	-4.04%
2018/09/13	1	11.40	0	0.00	11.40	1	1,115	0.09%
2018/08/10	2	13.30	0	0.00	12.90	2	2,604	0.08%
2018/08/08	5	13.65	0	0.00	13.60	5	2,603	0.19%
2018/08/01	0	0.00	2	14.30	14.35	-2	2,596	-0.08%
2018/07/30	2	13.40	0	0.00	13.30	2	2,560	0.08%
2018/07/27	0	0.00	176	13.69	13.70	-176	2,554	-6.89%	大賣/鉅額交易
2018/07/20	1	13.85	0	0.00	13.80	1	2,530	0.04%
2018/07/17	0	0.00	1	14.00	14.00	-1	2,504	-0.04%
2018/07/16	0	0.00	2	14.70	14.60	-2	2,467	-0.08%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/09	0	0.00	2	12.25	12.45	-2	2,343	-0.09%
2018/07/05	1	12.30	0	0.00	12.35	1	2,339	0.04%
2018/07/03	2	13.00	0	0.00	12.90	2	2,339	0.09%
2018/06/28	0	0.00	1	13.15	13.10	-1	2,341	-0.04%
2018/06/27	7	13.35	3	13.35	13.15	4	2,352	0.17%
2018/06/26	0	0.00	3	12.75	13.05	-3	2,357	-0.13%
2018/06/25	3	13.40	0	0.00	13.10	3	2,345	0.13%
2018/06/21	2	13.60	0	0.00	13.60	2	2,346	0.09%
2018/06/20	3	13.55	3	13.60	13.60	0	2,352	0.00%
2018/06/19	3	14.50	4	14.65	14.30	-1	2,312	-0.04%
2018/06/15	3	14.53	2	14.80	14.80	1	2,293	0.04%
2018/06/14	1	14.30	8	14.18	14.15	-7	2,251	-0.31%
2018/06/13	0	0.00	3	14.40	14.00	-3	2,246	-0.13%
2018/06/12	5	14.45	0	0.00	14.20	5	2,234	0.22%
2018/06/11	3	14.10	0	0.00	14.10	3	2,217	0.14%
2018/06/08	5	14.60	0	0.00	14.60	5	2,191	0.23%
2018/06/06	0	0.00	1	15.00	15.10	-1	2,157	-0.05%
2018/06/05	0	0.00	6	14.65	14.70	-6	2,088	-0.29%
2018/06/01	7	14.26	0	0.00	14.30	7	2,029	0.34%
2018/05/31	10	14.86	1	14.80	14.70	9	1,961	0.46%
2018/05/30	16	14.92	17	15.42	15.35	-1	1,847	-0.05%
2018/05/29	16	15.58	24	15.68	15.70	-8	1,679	-0.48%
2018/05/28	0	0.00	4.2	13.82	14.30	-4.2	1,306	-0.32%
2018/05/25	10	13.18	40	12.92	13.05	-30	1,166	-2.57%
2018/05/22	1	11.85	1	12.65	12.65	0	1,056	0.00%
2018/05/21	2	11.70	0	0.00	11.60	2	1,016	0.20%
2018/05/14	0	0.00	4	11.55	11.40	-4	1,110	-0.36%
2018/05/11	1	11.65	0	0.00	11.50	1	1,137	0.09%
2018/05/07	0	0.00	2	10.83	10.75	-2	1,194	-0.17%
2018/04/24	0	0.00	2	11.05	11.00	-2	1,631	-0.12%
2018/04/13	10	12.05	0	0.00	12.05	10	1,821	0.55%
2018/04/12	0	0.00	2	11.90	11.90	-2	1,888	-0.11%
2018/04/11	0	0.00	1	11.75	11.75	-1	1,974	-0.05%
2018/03/27	0.3	12.35	0	0.00	12.35	0.3	2,841	0.01%
2018/03/23	3	12.45	0	0.00	12.40	3	2,838	0.11%
2018/03/22	4.3	13.08	0	0.00	12.90	4.3	2,825	0.15%
2018/03/21	0	0.00	2	13.00	13.10	-2	2,822	-0.07%
2018/03/20	0.3	12.95	0	0.00	12.95	0.3	2,832	0.01%
2018/03/19	2	13.00	0	0.00	12.95	2	2,843	0.07%
2018/03/15	2	13.10	0	0.00	13.10	2	2,871	0.07%
2018/03/14	28.3	12.98	0	0.00	13.00	28.3	2,899	0.98%
2018/03/12	2	12.80	0	0.00	12.80	2	2,938	0.07%
2018/03/07	2	13.10	0	0.00	12.90	2	3,024	0.07%
2018/03/02	1	13.20	0	13.20	13.20	1	3,304	0.03%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/27	3	13.70	0	0.00	13.45	3	3,354	0.09%
2018/02/26	0	0.00	10	13.63	13.65	-10	3,398	-0.29%
2018/02/06	7	13.82	0	0.00	13.60	7	3,657	0.19%
2018/02/01	0	0.00	1	15.60	15.55	-1	3,837	-0.03%
2018/01/31	1	15.70	0	0.00	15.55	1	3,861	0.03%
2018/01/29	17	16.02	0	0.00	16.15	17	3,953	0.43%
2018/01/26	1.3	15.59	0	0.00	15.55	1.3	3,923	0.03%
2018/01/23	1	16.30	0	0.00	15.85	1	4,214	0.02%
2018/01/22	0	0.00	4	15.60	15.90	-4	4,257	-0.09%
2018/01/17	0	0.00	1	15.85	15.75	-1	4,940	-0.02%
2018/01/12	0	0.00	2	15.25	15.35	-2	4,914	-0.04%
2018/01/11	0	0.00	1	15.30	15.40	-1	5,006	-0.02%
2018/01/09	4	15.38	50	15.35	15.35	-46	5,136	-0.90%
2018/01/08	3	15.63	0	0.00	15.50	3	5,334	0.06%
2018/01/05	3	16.20	2	16.60	16.10	1	5,345	0.02%
2018/01/04	2	16.33	10	16.51	16.80	-8	5,258	-0.15%
2018/01/03	0	0.00	1	15.40	15.50	-1	5,045	-0.02%
2018/01/02	5	15.45	1	15.50	15.45	4	5,017	0.08%