鈺創 (5351)-元大-復北券商分點個股進出

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
45.35
漲跌
▲0.85
漲幅
+1.91%
成交量
2,867張
產業
上櫃半導體類股
842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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/05/10	1	44.10	1	44.20	45.35	0	5,894	0.00%
2024/05/09	6	45.74	4	45.69	44.50	2	5,900	0.03%
2024/05/07	0	0.00	1	48.20	48.00	-1	5,832	-0.02%
2024/05/06	1	48.25	1	48.55	48.30	0	5,826	0.00%
2024/05/03	1	47.90	0	0.00	47.60	1	5,841	0.02%
2024/05/02	2	47.90	0	0.00	47.80	2	5,913	0.03%
2024/04/29	0.1	47.95	0	0.00	48.55	0.1	6,094	0.00%
2024/04/26	1	47.95	4	47.69	47.45	-3	6,198	-0.05%
2024/04/25	0.1	47.65	0	47.65	47.55	0	6,268	0.00%
2024/04/24	4.1	48.51	5	48.74	48.20	-0.9	6,378	-0.01%
2024/04/23	1	47.65	2	46.83	47.00	-1	6,497	-0.02%
2024/04/22	1	44.65	0	0.00	44.05	1	6,937	0.01%
2024/04/19	1	45.50	0	0.00	45.50	1	7,481	0.01%
2024/04/18	1	48.20	1	48.30	48.20	0	7,501	0.00%
2024/04/17	0.1	48.60	1	48.10	48.50	-0.9	7,725	-0.01%
2024/04/16	6.1	48.78	2	47.85	47.60	4.1	7,773	0.05%
2024/04/15	5.1	51.36	52	51.54	50.20	-46.9	7,719	-0.61%
2024/04/12	125	53.12	19	54.81	53.00	106	7,663	1.38%	大買/鉅額交易
2024/04/11	0	0.00	1	52.60	52.40	-1	7,305	-0.01%
2024/04/10	17	53.27	11	52.95	52.50	6	7,296	0.08%
2024/04/09	0	0.00	1.2	52.00	52.40	-1.2	7,184	-0.02%
2024/04/08	2	51.90	0	0.00	51.80	2	7,232	0.03%
2024/04/03	3	52.53	0.1	52.40	52.10	2.9	7,337	0.04%
2024/04/02	2	52.50	2	53.10	52.80	0	7,671	0.00%
2024/04/01	1	53.10	5	52.64	52.90	-4	7,783	-0.05%
2024/03/29	3	51.07	4	51.90	50.80	-1	7,734	-0.01%
2024/03/28	4	51.40	0	0.00	50.90	4	7,748	0.05%
2024/03/27	1	51.80	0.1	52.20	52.00	0.9	7,800	0.01%
2024/03/26	0	0.00	2.1	51.21	52.00	-2.1	7,791	-0.03%
2024/03/25	2	50.90	7	51.57	51.70	-5	7,732	-0.06%
2024/03/22	0	0.00	1	51.10	50.40	-1	7,963	-0.01%
2024/03/21	0	0.00	1	50.20	50.50	-1	8,142	-0.01%
2024/03/19	3	48.88	0	0.00	48.60	3	8,636	0.03%
2024/03/18	1	48.45	1.1	48.58	48.60	-0.1	8,724	0.00%
2024/03/14	0.1	49.40	4	49.55	49.35	-4	9,565	-0.04%
2024/03/13	1	49.40	0	0.00	49.05	1	10,178	0.01%
2024/03/11	1	50.80	1	50.60	51.00	0	10,345	0.00%
2024/03/08	4	49.75	11	49.39	49.00	-7	10,442	-0.07%
2024/03/07	3.1	50.16	0.1	50.00	49.50	3	10,625	0.03%
2024/03/06	2	50.75	14	50.90	50.60	-12	10,930	-0.11%
2024/03/05	7.1	51.77	41	52.36	51.40	-34	11,163	-0.30%
2024/03/04	11	54.51	13	53.89	52.70	-2	11,588	-0.02%
2024/03/01	4.1	53.73	4	54.35	52.80	0.1	12,189	0.00%
2024/02/29	22	53.93	10	53.30	53.80	12	12,476	0.10%
2024/02/27	26	52.91	6	53.27	54.00	20	13,345	0.15%
2024/02/26	24	53.16	4	52.80	53.50	20	14,202	0.14%
2024/02/23	4	52.20	5	51.72	51.30	-1	14,639	-0.01%
2024/02/22	2.1	52.40	1	53.20	52.10	1.1	15,525	0.01%
2024/02/21	9	52.68	8	52.34	52.30	1	15,791	0.01%
2024/02/20	14	53.45	9	53.27	52.60	5	15,766	0.03%
2024/02/19	0	0.00	2	50.60	51.30	-2	15,552	-0.01%
2024/02/16	0.2	50.90	0	0.00	50.80	0.2	15,717	0.00%
2024/02/15	1	48.45	1	48.35	48.55	0	15,673	0.00%
2024/02/05	6.1	48.27	4	48.85	48.00	2.1	15,706	0.01%
2024/02/02	2	50.85	1	51.40	50.30	1	15,581	0.01%
2024/02/01	1	50.80	1	50.80	50.80	0	15,532	0.00%
2024/01/31	1	51.40	0	0.00	51.20	1	15,580	0.01%
2024/01/30	1	52.00	0	0.00	51.30	1	15,725	0.01%
2024/01/26	1	51.70	3	51.47	51.30	-2	15,783	-0.01%
2024/01/25	2	52.10	0	52.50	51.50	2	15,778	0.01%
2024/01/24	0.1	52.60	7.1	53.20	52.60	-7	15,725	-0.04%
2024/01/22	1.1	53.84	2	53.60	54.20	-0.9	15,614	-0.01%
2024/01/19	0	0.00	1	52.20	52.20	-1	15,520	-0.01%
2024/01/18	5	52.72	3	52.57	52.40	2	15,507	0.01%
2024/01/17	1	53.20	6.1	53.53	53.50	-5.1	15,608	-0.03%
2024/01/16	11	55.43	21.1	55.26	54.30	-10.1	15,416	-0.07%
2024/01/15	15.2	56.55	22	55.03	57.20	-6.9	14,896	-0.05%
2024/01/12	1	53.30	100	53.46	52.90	-99	14,331	-0.69%
2024/01/11	106	53.48	18	53.48	53.20	88	14,254	0.62%	大買/
2024/01/10	1	52.50	0	0.00	52.00	1	14,077	0.01%
2024/01/09	2.1	50.95	4	52.15	51.20	-2	14,025	-0.01%
2024/01/08	8	51.90	3	52.00	51.60	5	13,983	0.04%
2024/01/05	1.1	51.51	0	0.00	51.70	1.1	13,948	0.01%
2024/01/04	2	51.50	0	0.00	50.60	2	13,983	0.01%
2024/01/03	3	52.10	1	51.80	51.20	2	14,039	0.01%
2024/01/02	12	53.08	2	52.70	52.50	10	14,051	0.07%
2023/12/29	8	53.94	4	53.78	54.00	4	13,970	0.03%
2023/12/28	10	53.93	16.5	54.29	53.80	-6.5	13,852	-0.05%
2023/12/27	5.1	52.69	9.1	52.75	53.20	-4.1	13,525	-0.03%
2023/12/26	2.1	51.90	4	52.00	51.60	-1.9	13,390	-0.01%
2023/12/22	3	51.77	1.1	51.69	51.10	1.9	13,230	0.01%
2023/12/21	0.1	50.90	0	0.00	50.70	0.1	13,182	0.00%
2023/12/20	1.1	51.05	1	51.90	51.00	0.1	13,115	0.00%
2023/12/19	9.1	51.72	3.1	51.33	51.00	6	13,050	0.05%
2023/12/18	5	53.19	5	53.22	53.50	0	12,753	0.00%
2023/12/15	5	53.12	4	53.10	52.50	1	12,512	0.01%
2023/12/14	16	54.36	16	55.40	53.20	0	12,311	0.00%
2023/12/13	7	53.43	23	53.31	53.60	-16	11,917	-0.13%
2023/12/12	3	53.00	3	53.47	53.30	0	11,899	0.00%
2023/12/11	46	54.87	19.2	54.93	53.90	26.8	11,702	0.23%
2023/12/08	65.1	53.72	19.4	53.92	53.80	45.7	11,084	0.41%
2023/12/07	0.2	50.38	0	0.00	49.80	0.2	10,438	0.00%
2023/12/06	3	50.86	1.1	50.58	51.00	1.9	10,354	0.02%
2023/12/05	8	50.84	22	50.19	50.00	-14	10,287	-0.14%
2023/12/04	0	52.10	2.6	51.73	51.10	-2.6	10,257	-0.03%
2023/12/01	9	53.28	8	54.04	52.80	1	10,127	0.01%
2023/11/30	7	53.31	5.1	53.34	53.10	1.9	9,951	0.02%
2023/11/29	33.3	52.93	28	53.32	53.80	5.3	9,716	0.05%
2023/11/28	37.7	52.64	14	52.62	52.60	23.7	9,245	0.26%
2023/11/27	8.1	51.96	3	50.43	50.40	5.1	8,622	0.06%
2023/11/24	18.1	53.83	6	53.88	53.50	12.1	8,249	0.15%
2023/11/22	36.1	49.82	28	50.09	50.20	8.1	5,951	0.14%
2023/11/21	31.3	49.79	33.6	48.96	48.20	-2.3	5,352	-0.04%
2023/11/20	406	47.92	8.3	47.47	47.95	397.7	4,382	9.08%	大買/鉅額交易
2023/11/17	2.1	43.60	1	43.60	43.60	1	4,030	0.03%
2023/11/16	1.1	43.60	2	43.65	43.50	-0.9	3,995	-0.02%
2023/11/15	9	44.84	16.1	44.90	43.95	-7	3,944	-0.18%
2023/11/14	3	43.87	2	43.65	43.95	1	3,733	0.03%
2023/11/13	1	43.65	1	43.45	44.00	0	3,665	0.00%
2023/11/10	0.1	42.77	0	0.00	42.45	0.1	3,600	0.00%
2023/11/09	0.1	42.65	2	42.80	42.60	-1.9	3,570	-0.05%
2023/11/08	2	43.23	0	0.00	42.90	2	3,588	0.06%
2023/11/07	21.8	43.88	5	43.90	43.95	16.8	3,510	0.48%
2023/11/06	1	42.25	6.3	43.38	43.60	-5.3	3,345	-0.16%
2023/11/02	2	42.15	0	0.00	42.15	2	3,269	0.06%
2023/11/01	3	41.60	0	0.00	41.40	3	3,258	0.09%
2023/10/31	2	41.70	2	41.90	40.80	0	3,246	0.00%
2023/10/30	5	42.56	2	42.50	42.30	3	3,253	0.09%
2023/10/27	2	41.76	1	42.35	41.25	1	3,223	0.03%
2023/10/26	2	42.65	27	43.17	41.80	-25	3,250	-0.77%
2023/10/25	47	42.98	51.2	43.46	43.85	-4.1	3,251	-0.13%
2023/10/24	5	40.80	0	0.00	41.10	5	3,342	0.15%
2023/10/20	21.1	41.00	0	0.00	41.25	21.1	3,501	0.60%
2023/10/19	4	41.81	0	0.00	41.90	4	3,520	0.11%
2023/10/18	0	0.00	0	42.30	42.20	0	3,518	0.00%
2023/10/17	0	0.00	1	42.95	42.30	-1	3,517	-0.03%
2023/10/16	2	42.45	0	0.00	42.10	2	3,665	0.05%
2023/10/13	1	43.40	0	0.00	43.15	1	3,695	0.03%
2023/10/12	7	43.69	7.1	43.71	43.75	-0.1	3,758	0.00%
2023/10/11	5	42.81	2	42.90	42.05	3	3,735	0.08%
2023/10/06	1	43.49	3.2	43.45	43.45	-2.2	3,671	-0.06%
2023/10/05	1	41.95	0	0.00	41.35	1	3,598	0.03%
2023/10/03	1	41.95	8	42.81	42.05	-7	3,598	-0.19%
2023/10/02	12.1	41.20	15	41.43	41.60	-2.9	3,557	-0.08%
2023/09/28	3	40.30	0	0.00	40.05	3	3,522	0.09%
2023/09/27	0.2	39.70	0	0.00	39.80	0.2	3,515	0.00%
2023/09/26	0	0.00	1	40.65	40.00	-1	3,531	-0.03%
2023/09/22	0	0.00	30	41.70	42.00	-30	3,505	-0.86%
2023/09/21	9	42.17	0	0.00	41.90	9	3,526	0.26%
2023/09/20	1	42.85	2	42.55	42.40	-1	3,521	-0.03%
2023/09/19	13	43.33	2	43.23	42.65	11	3,549	0.31%
2023/09/18	10.4	43.58	1	43.90	43.15	9.4	3,554	0.26%
2023/09/15	5	42.95	10	43.95	43.95	-5	3,572	-0.14%
2023/09/14	2	43.43	0	0.00	43.25	2	3,515	0.06%
2023/09/13	3.1	41.61	3	41.92	41.50	0.1	3,505	0.00%
2023/09/12	1	41.85	0	0.00	42.00	1	3,582	0.03%
2023/09/11	7	41.91	3	42.15	41.80	4	3,617	0.11%
2023/09/08	3	43.27	15.1	43.42	42.35	-12.1	3,684	-0.33%
2023/09/07	6	43.63	2.2	44.20	44.10	3.8	3,710	0.10%
2023/09/06	3.1	43.35	6	43.93	43.50	-2.9	3,614	-0.08%
2023/09/05	14	43.61	18	43.86	43.40	-4	3,523	-0.11%
2023/09/04	2	42.40	202	41.70	42.40	-200	3,340	-5.99%	大賣/鉅額交易
2023/09/01	2	41.60	201.2	41.10	41.15	-199.2	3,293	-6.05%	大賣/鉅額交易
2023/08/31	3	42.50	4.4	41.66	41.35	-1.4	3,266	-0.04%
2023/08/30	5.2	40.88	0	0.00	40.70	5.2	3,207	0.16%
2023/08/28	5	39.03	0	0.00	38.95	5	3,278	0.15%
2023/08/21	1	39.50	0	0.00	39.50	1	3,662	0.03%
2023/08/18	0.1	40.20	2	39.35	39.85	-1.9	3,675	-0.05%
2023/08/17	1	40.10	2	40.28	40.20	-1	3,728	-0.03%
2023/08/16	1.1	39.70	0	0.00	39.70	1.1	3,749	0.03%
2023/08/15	2	39.03	0	0.00	39.10	2	3,762	0.05%
2023/08/14	0	0.00	3	38.25	38.20	-3	3,789	-0.08%
2023/08/11	0	0.00	1	40.30	40.25	-1	3,911	-0.03%
2023/08/10	0	0.00	4	40.26	40.25	-4	3,960	-0.10%
2023/08/09	0	0.00	1	40.75	40.90	-1	3,957	-0.03%
2023/08/08	3	41.77	0	0.00	41.60	3	3,959	0.08%
2023/08/07	1	41.10	3	41.67	41.95	-2	3,956	-0.05%
2023/08/04	2	40.85	1	41.00	40.90	1	3,960	0.03%
2023/08/02	0	0.00	1	40.95	41.15	-1	3,987	-0.03%
2023/07/31	1	43.50	1	43.10	42.65	0	3,998	0.00%
2023/07/28	1	44.00	3	44.40	44.00	-2	3,989	-0.05%
2023/07/27	9	45.33	8	45.41	45.00	1	3,924	0.03%
2023/07/26	5	43.73	5.1	43.90	43.70	-0.1	3,610	0.00%
2023/07/25	2	43.25	4.2	43.79	42.60	-2.2	3,529	-0.06%
2023/07/24	6	43.13	0	0.00	43.25	6	3,515	0.17%
2023/07/21	1	42.60	1	42.60	42.70	0	3,497	0.00%
2023/07/20	0	0.00	3	43.80	43.35	-3	3,532	-0.08%
2023/07/19	6	43.60	6	43.33	43.20	0	3,479	0.00%
2023/07/18	3.1	41.60	1	41.45	41.50	2.1	3,366	0.06%
2023/07/17	4	42.60	0	0.00	42.10	4	3,377	0.12%
2023/07/14	5	41.72	3	41.68	42.05	2	3,321	0.06%
2023/07/13	2	40.38	1	41.15	40.60	1	3,311	0.03%
2023/07/12	0	0.00	1	40.35	40.10	-1	3,328	-0.03%
2023/07/07	1	41.20	2	41.05	40.90	-1	3,764	-0.03%
2023/07/05	0	0.00	0.6	42.25	42.00	-0.6	4,029	-0.01%
2023/07/04	1	42.35	2.2	42.01	41.90	-1.2	4,106	-0.03%
2023/07/03	1	42.60	0	0.00	42.25	1	4,136	0.02%
2023/06/30	1	42.10	0	0.00	42.35	1	4,395	0.02%
2023/06/29	1	42.15	0	0.00	42.15	1	4,523	0.02%
2023/06/28	1	41.65	0	0.00	41.70	1	4,534	0.02%
2023/06/27	1	42.55	0.2	41.93	41.65	0.9	4,594	0.02%
2023/06/26	0	0.00	2	42.65	42.65	-2	4,655	-0.04%
2023/06/21	2	43.88	0.1	43.90	43.70	1.9	4,823	0.04%
2023/06/20	0	0.00	2	45.20	44.55	-2	5,025	-0.04%
2023/06/19	3	44.57	0	0.00	44.45	3	5,051	0.06%
2023/06/16	3	45.67	2	45.93	45.60	1	5,065	0.02%
2023/06/15	0	0.00	2	45.50	45.50	-2	5,010	-0.04%
2023/06/14	5.1	45.57	3	45.38	45.45	2.1	4,990	0.04%
2023/06/13	2	45.30	4	44.53	44.95	-2	4,966	-0.04%
2023/06/12	2	43.45	0	0.00	43.40	2	4,893	0.04%
2023/06/09	0	0.00	2	44.40	44.20	-2	4,924	-0.04%
2023/06/08	3	43.52	2	43.10	43.20	1	4,968	0.02%
2023/06/06	8	43.63	9	43.33	43.40	-1	5,144	-0.02%
2023/06/05	1	44.65	2	44.80	44.55	-1	5,204	-0.02%
2023/06/02	12	44.05	14	43.97	43.75	-2	5,230	-0.04%
2023/06/01	19	44.20	15	44.25	44.15	4	5,248	0.08%
2023/05/31	7	45.32	19.1	45.56	45.30	-12.1	5,333	-0.23%
2023/05/30	4	43.98	0	0.00	43.90	4	5,180	0.08%
2023/05/29	4	43.81	2	43.95	44.30	2	5,156	0.04%
2023/05/26	1	42.55	1	43.20	42.30	0	5,175	0.00%
2023/05/25	6	43.25	7	42.99	42.95	-1	5,220	-0.02%
2023/05/23	1	43.50	3	42.70	43.15	-2	5,274	-0.04%
2023/05/19	0	0.00	2	41.90	41.70	-2	5,344	-0.04%
2023/05/18	7	42.79	7	42.41	42.35	0	5,411	0.00%
2023/05/17	5.1	42.62	3	42.80	42.70	2.1	5,412	0.04%
2023/05/16	0	0.00	2	41.40	41.95	-2	5,321	-0.04%
2023/05/10	4	39.75	4	40.30	40.55	0	5,578	0.00%
2023/05/09	5	40.42	4	40.15	40.30	1	5,652	0.02%
2023/05/05	13	40.60	12	40.75	40.55	1	6,488	0.02%
2023/05/04	12	41.38	14.2	41.03	41.00	-2.2	6,814	-0.03%
2023/05/03	7	42.54	6	42.05	42.05	1	6,917	0.01%
2023/05/02	1	43.30	0	0.00	43.25	1	7,043	0.01%
2023/04/28	7	42.96	13	43.09	43.05	-6	7,117	-0.08%
2023/04/27	6.1	41.95	6	41.80	41.85	0.1	7,096	0.00%
2023/04/26	13	40.65	12	41.00	41.40	1	7,073	0.01%
2023/04/25	1	42.60	1	41.65	41.55	0	7,110	0.00%
2023/04/24	2	44.05	0	0.00	43.55	2	7,090	0.03%
2023/04/21	13	45.19	1	44.25	44.25	12	7,131	0.17%
2023/04/20	6	45.66	0	0.00	45.55	6	7,194	0.08%
2023/04/19	15	46.36	4	46.25	46.25	11	7,245	0.15%
2023/04/18	1	46.55	1	46.70	46.25	0	7,313	0.00%
2023/04/14	4	47.74	0	47.25	46.75	4	7,485	0.05%
2023/04/13	12	48.48	13	47.58	47.15	-1	7,464	-0.01%
2023/04/12	4	48.45	8.1	48.90	49.45	-4.1	7,295	-0.06%
2023/04/11	15	48.36	13.2	48.29	48.40	1.8	7,151	0.02%
2023/04/10	4	46.46	3	46.40	46.45	1	7,133	0.01%
2023/04/07	0	0.00	6	47.81	47.25	-6	7,124	-0.08%
2023/04/06	3	47.35	2	46.93	47.05	1	7,073	0.01%
2023/03/31	6.1	47.83	11	48.25	47.40	-4.9	7,123	-0.07%
2023/03/30	3	46.77	4	46.80	46.60	-1	6,883	-0.01%
2023/03/28	25	46.25	16	44.95	45.00	9	6,792	0.13%
2023/03/27	21	47.01	16	46.55	46.40	5	6,758	0.07%
2023/03/24	2	47.33	3.1	47.57	47.55	-1.1	6,749	-0.02%
2023/03/23	1.2	46.68	5.1	46.26	47.25	-3.9	6,585	-0.06%
2023/03/22	10	45.00	10	44.80	44.60	0	6,383	0.00%
2023/03/21	0	44.50	0	0.00	44.50	0	6,379	0.00%
2023/03/17	2.1	42.53	0	0.00	42.40	2.1	6,415	0.03%
2023/03/16	2.1	43.15	3	42.15	42.20	-1	6,449	-0.01%
2023/03/15	1.1	44.02	1	43.95	43.55	0.1	6,491	0.00%
2023/03/14	2	43.80	1	43.85	43.75	1	6,575	0.02%
2023/03/13	0	44.75	1	44.50	44.80	-1	6,666	-0.01%
2023/03/10	2	46.16	3	46.05	45.50	-1	6,818	-0.01%
2023/03/09	10.3	49.03	15	49.00	47.50	-4.7	7,277	-0.06%
2023/03/08	3	48.48	1.3	48.43	48.35	1.7	7,514	0.02%
2023/03/07	0	0.00	4	48.52	48.35	-4	7,530	-0.05%
2023/03/06	2.1	48.15	2	48.20	48.10	0	7,537	0.00%
2023/03/03	4.2	48.09	2	47.83	48.05	2.2	7,607	0.03%
2023/03/02	2	47.35	2	47.50	47.15	0	7,653	0.00%
2023/03/01	0	46.95	2	46.80	46.95	-2	7,783	-0.03%
2023/02/24	8	47.45	4	47.76	47.20	4	8,332	0.05%
2023/02/23	1	47.75	1	48.40	48.00	0	8,294	0.00%
2023/02/22	0	0.00	0.1	46.80	47.00	-0.1	8,496	0.00%
2023/02/21	1	47.80	4	47.70	47.75	-3	8,597	-0.03%
2023/02/20	1	47.95	5	48.12	47.80	-4	8,852	-0.05%
2023/02/17	2	47.43	2	47.75	47.75	0	8,914	0.00%
2023/02/16	3	46.90	6.2	47.26	47.70	-3.2	8,979	-0.04%
2023/02/15	77	46.10	13	45.80	45.85	64	9,173	0.70%
2023/02/14	1	46.80	2	47.20	46.40	-1	9,329	-0.01%
2023/02/13	0	0.00	1	45.65	45.65	-1	9,510	-0.01%
2023/02/10	3.1	46.75	5	47.00	46.25	-2	10,012	-0.02%
2023/02/09	1	47.35	2.1	47.67	47.40	-1.1	10,143	-0.01%
2023/02/08	2.1	49.11	1	48.80	48.25	1.1	10,137	0.01%
2023/02/07	10.2	47.77	9	48.22	48.05	1.2	10,081	0.01%
2023/02/06	4	47.49	4	47.36	48.00	0	10,100	0.00%
2023/02/03	26	47.62	48	48.46	48.00	-22	10,088	-0.22%
2023/02/02	10	46.96	20.5	46.39	46.95	-10.5	9,773	-0.11%
2023/02/01	14	45.63	3	44.45	44.85	11	9,861	0.11%
2023/01/31	9	44.56	1	44.25	45.10	8	10,004	0.08%
2023/01/30	16	42.93	17	43.55	43.55	-1	9,899	-0.01%
2023/01/16	2	41.68	0	0.00	41.60	2	9,901	0.02%
2023/01/13	0	0.00	1	42.70	42.15	-1	9,912	-0.01%
2023/01/12	1	42.70	2	43.28	42.65	-1	9,879	-0.01%
2023/01/11	12	43.53	10	43.35	43.40	2	9,875	0.02%
2023/01/10	32	43.98	31	43.25	43.20	1	9,870	0.01%
2023/01/09	33	43.46	41	43.24	43.10	-8	9,794	-0.08%
2023/01/06	18	42.71	12	42.86	42.75	6	9,753	0.06%
2023/01/05	7.1	42.43	7	42.76	42.80	0.1	9,746	0.00%
2023/01/04	1	41.55	2	42.05	41.95	-1	9,646	-0.01%
2023/01/03	0	0.00	2	40.60	40.85	-2	9,627	-0.02%
2022/12/30	12	40.20	13	39.56	39.50	-1	9,640	-0.01%
2022/12/29	12	39.79	11	40.10	40.05	1	9,685	0.01%
2022/12/28	4	41.38	6	42.68	41.05	-2	9,763	-0.02%
2022/12/27	0	0.00	1	41.50	41.10	-1	9,651	-0.01%
2022/12/26	2	40.90	1	40.85	40.95	1	9,696	0.01%
2022/12/23	3	39.85	2	40.05	40.70	1	9,735	0.01%
2022/12/22	1.1	39.30	0	0.00	39.20	1.1	9,714	0.01%
2022/12/20	1.2	40.39	2	39.13	39.00	-0.8	9,774	-0.01%
2022/12/16	4	40.10	2	40.23	40.10	2	9,835	0.02%
2022/12/15	0.1	41.85	0	0.00	41.80	0.1	9,794	0.00%
2022/12/14	2	41.73	1	41.80	41.95	1	9,811	0.01%
2022/12/13	1	41.80	22	41.25	41.20	-21	9,820	-0.21%
2022/12/12	1	41.85	2	41.98	41.70	-1	9,859	-0.01%
2022/12/09	2	43.98	1	42.85	42.70	1	9,860	0.01%
2022/12/08	0	0.00	1	42.95	43.55	-1	9,829	-0.01%
2022/12/07	5	43.55	6	43.06	42.80	-1	9,854	-0.01%
2022/12/06	1	45.40	3	45.30	44.75	-2	9,804	-0.02%
2022/12/05	14.1	46.77	5	47.05	46.50	9.1	9,717	0.09%
2022/12/02	3	45.98	5	46.24	46.25	-2	9,591	-0.02%
2022/12/01	24.4	46.54	1	46.50	45.20	23.4	9,427	0.25%
2022/11/30	2.9	45.32	1	45.50	45.30	1.9	8,980	0.02%
2022/11/29	1	43.05	4	43.13	43.55	-3	8,727	-0.03%
2022/11/28	0	0.00	2	43.13	42.70	-2	8,702	-0.02%
2022/11/25	1	43.00	3	43.27	42.90	-2	8,669	-0.02%
2022/11/24	3	43.83	6	42.82	43.90	-3	8,568	-0.04%
2022/11/23	2	41.95	25.1	42.00	42.25	-23.1	8,440	-0.27%
2022/11/22	10	42.65	13	43.29	41.65	-3	8,306	-0.04%
2022/11/21	2	40.35	0	0.00	40.45	2	7,793	0.03%
2022/11/18	3	41.55	95	40.84	40.60	-92	7,794	-1.18%
2022/11/17	5	40.48	9	40.44	40.40	-4	7,570	-0.05%
2022/11/16	10	40.64	8.5	40.39	40.60	1.5	7,472	0.02%
2022/11/15	39	38.99	6	38.93	39.15	33	7,217	0.46%
2022/11/14	31	39.49	1	39.70	39.45	30	7,152	0.42%
2022/11/11	30.5	40.13	28.5	39.71	38.95	2	7,086	0.03%
2022/11/10	4	38.98	52	38.58	38.90	-48	6,848	-0.70%
2022/11/09	44	38.87	37.1	38.31	38.80	7	6,755	0.10%
2022/11/08	80.5	38.34	9	38.44	37.55	71.5	6,709	1.07%
2022/11/07	0	0.00	6.1	37.06	38.25	-6.1	6,292	-0.10%
2022/11/04	23	34.72	0	0.00	34.80	23	6,173	0.37%
2022/11/03	0	0.00	1	35.10	34.85	-1	6,121	-0.02%
2022/11/02	2	34.80	3	35.07	34.75	-1	6,078	-0.02%
2022/11/01	3	34.63	7	34.28	34.50	-4	6,018	-0.07%
2022/10/31	10	34.77	12	34.94	34.80	-2	5,902	-0.03%
2022/10/28	26	33.82	26	33.63	33.95	0	5,566	0.00%
2022/10/27	16.1	32.58	7	32.54	32.40	9	5,176	0.17%
2022/10/26	18	30.85	18	30.58	30.40	0	4,961	0.00%
2022/10/25	3	31.15	7.2	31.31	31.25	-4.2	4,968	-0.08%
2022/10/24	3	32.10	2	32.10	31.85	1	4,995	0.02%
2022/10/21	23	31.23	22	30.80	30.50	1	5,021	0.02%
2022/10/20	0	0.00	2	31.85	31.70	-2	5,051	-0.04%
2022/10/19	0.1	32.80	2.2	32.24	32.10	-2.1	5,119	-0.04%
2022/10/18	2	32.78	0	0.00	32.70	2	5,154	0.04%
2022/10/17	2	31.15	3.2	30.75	32.30	-1.2	5,289	-0.02%
2022/10/14	1.3	31.98	2	31.45	31.70	-0.7	5,412	-0.01%
2022/10/13	4	30.48	2.1	30.43	29.25	2	5,512	0.04%
2022/10/12	2	31.50	4	31.88	31.75	-2	5,457	-0.04%
2022/10/11	7	31.91	2	32.25	31.60	5	5,475	0.09%
2022/10/07	1	34.95	0	0.00	34.50	1	5,526	0.02%
2022/10/06	3	35.25	4	34.85	35.20	-1	5,629	-0.02%
2022/10/05	6	36.20	10	35.89	34.95	-4	5,636	-0.07%
2022/10/04	23	36.07	1	35.55	35.65	22	5,617	0.39%
2022/10/03	0	0.00	5	35.55	35.60	-5	5,559	-0.09%
2022/09/30	1	34.25	6	32.44	34.10	-5	5,627	-0.09%
2022/09/29	3	33.65	1	33.40	33.10	2	5,738	0.03%
2022/09/28	0	0.00	1	34.90	32.60	-1	5,819	-0.02%
2022/09/23	2	37.80	0.2	38.43	37.80	1.9	6,239	0.03%
2022/09/22	0.2	39.06	0	0.00	39.40	0.2	6,308	0.00%
2022/09/20	0	0.00	2	39.43	39.45	-2	6,477	-0.03%
2022/09/19	17	38.79	17	38.65	38.80	0	6,824	0.00%
2022/09/16	2	41.13	1	39.95	39.65	1	7,069	0.01%
2022/09/15	1	41.85	0	0.00	41.50	1	7,099	0.01%
2022/09/14	1	41.20	71	41.24	41.40	-70	7,206	-0.97%
2022/09/13	14	47.09	12	46.20	46.15	2	7,262	0.03%
2022/09/12	1	47.45	0	0.00	47.30	1	7,346	0.01%
2022/09/08	2	47.08	1	46.75	46.70	1	7,432	0.01%
2022/09/07	4	47.30	0	0.00	46.60	4	7,553	0.05%
2022/09/06	92	48.87	23	47.51	47.35	69	7,572	0.91%
2022/09/05	14	51.45	12	50.21	50.00	2	7,599	0.03%
2022/09/02	1	53.00	7	53.31	53.10	-6	7,636	-0.08%
2022/08/31	1	51.80	3	52.17	52.70	-2	7,630	-0.03%
2022/08/30	0	0.00	1	52.10	51.90	-1	7,728	-0.01%
2022/08/29	1	50.00	2	49.90	50.00	-1	7,732	-0.01%
2022/08/26	19	52.15	20	52.46	52.20	-1	7,805	-0.01%
2022/08/25	11	51.81	10	52.30	52.00	1	8,220	0.01%
2022/08/24	7	52.01	3	51.37	51.20	4	8,305	0.05%
2022/08/23	3	52.10	4	51.18	52.30	-1	8,552	-0.01%
2022/08/22	1	51.60	0	0.00	51.60	1	8,669	0.01%
2022/08/19	2	52.55	12	52.21	51.50	-10	8,818	-0.11%
2022/08/18	4	51.10	10	51.38	51.70	-6	8,915	-0.07%
2022/08/17	12	51.07	77	51.35	51.30	-65	9,106	-0.71%
2022/08/16	5	51.62	6	51.43	51.50	-1	9,326	-0.01%
2022/08/15	16	51.62	19	51.88	52.10	-3	9,447	-0.03%
2022/08/12	3	47.60	40	48.68	49.40	-37	9,588	-0.39%
2022/08/11	47	48.58	28	48.42	47.15	19	9,883	0.19%
2022/08/10	15	47.62	12	47.60	47.25	3	10,563	0.03%
2022/08/09	4	48.81	2	48.58	48.55	2	10,981	0.02%
2022/08/08	9	47.26	10	48.01	48.45	-1	11,091	-0.01%
2022/08/05	0	0.00	12	48.65	48.30	-12	11,205	-0.11%
2022/08/04	17	47.29	2	47.00	47.65	15	11,322	0.13%
2022/08/03	13	49.08	9	48.13	47.95	4	11,415	0.04%
2022/08/02	7	49.95	4	49.64	49.85	3	11,556	0.03%
2022/08/01	4	51.80	1	52.10	51.80	3	11,645	0.03%
2022/07/28	14	51.37	7	50.83	50.50	7	12,076	0.06%
2022/07/27	0	0.00	1	51.40	51.80	-1	12,067	-0.01%
2022/07/26	14	51.60	10	50.62	50.60	4	12,082	0.03%
2022/07/25	8	54.30	8	53.00	53.10	0	12,159	0.00%
2022/07/22	5	54.96	4	55.69	53.50	1	12,203	0.01%
2022/07/21	12	53.68	9	54.47	54.60	3	12,211	0.02%
2022/07/20	3	53.57	3	53.73	52.80	0	12,141	0.00%
2022/07/18	3	51.57	0	0.00	51.60	3	12,265	0.02%
2022/07/15	0	0.00	13	50.91	50.90	-13	12,369	-0.11%
2022/07/14	2	49.48	5	49.25	49.85	-3	12,392	-0.02%
2022/07/13	6	48.75	2	48.85	47.30	4	12,370	0.03%
2022/07/12	1	46.70	3	46.50	46.40	-2	12,471	-0.02%
2022/07/11	1	49.50	2	49.63	49.55	-1	12,595	-0.01%
2022/07/08	7	50.74	4	51.05	50.20	3	12,660	0.02%
2022/07/07	0	0.00	2	49.90	49.85	-2	12,593	-0.02%
2022/07/06	2	49.60	2	48.40	47.05	0	12,540	0.00%
2022/07/05	7	49.00	8	49.46	49.85	-1	12,587	-0.01%
2022/07/04	2	49.08	0	0.00	48.70	2	12,456	0.02%
2022/07/01	1	49.50	0.4	53.40	49.50	0.6	12,473	0.00%
2022/06/30	1	56.00	0.6	55.75	55.00	0.4	12,261	0.00%
2022/06/29	1	57.60	0	0.00	57.90	1	12,205	0.01%
2022/06/28	2	60.10	2	59.60	59.30	0	12,197	0.00%
2022/06/27	8	62.01	14	62.13	61.60	-6	12,393	-0.05%
2022/06/24	6	59.45	3	60.17	59.30	3	12,246	0.02%
2022/06/22	2	57.00	2	57.45	56.30	0	12,226	0.00%
2022/06/21	2	58.85	1	59.80	59.70	1	12,337	0.01%
2022/06/20	15	60.62	2	59.25	57.80	13	12,706	0.10%
2022/06/17	7	61.20	14.5	61.01	62.90	-7.5	12,700	-0.06%
2022/06/16	3	62.77	4.1	62.31	62.00	-1.1	12,794	-0.01%
2022/06/15	0	0.00	1	64.20	63.90	-1	12,834	-0.01%
2022/06/14	13	63.12	0	0.00	64.60	13	13,111	0.10%
2022/06/13	0	0.00	5.4	64.52	63.80	-5.4	13,131	-0.04%
2022/06/10	2	67.35	4	67.27	67.40	-2	13,181	-0.02%
2022/06/09	2	68.15	1	68.40	68.40	1	13,263	0.01%
2022/06/08	2.1	68.98	3	70.30	69.10	-0.9	13,355	-0.01%
2022/06/07	2	68.15	1	68.30	68.40	1	13,423	0.01%
2022/06/06	2	69.75	5	68.80	68.90	-3	13,620	-0.02%
2022/06/02	22	71.31	9	72.19	70.40	13	13,962	0.09%
2022/06/01	2	69.30	4	70.33	69.30	-2	13,802	-0.01%
2022/05/31	10	70.11	8	69.80	68.90	2	14,118	0.01%
2022/05/30	4.2	69.07	1	68.70	68.60	3.2	14,668	0.02%
2022/05/27	5	68.04	6	68.43	68.30	-1	14,961	-0.01%
2022/05/26	0	0.00	3	66.70	66.60	-3	14,941	-0.02%
2022/05/25	12.1	67.39	13	67.82	67.80	-1	15,077	-0.01%
2022/05/24	14	67.60	13	67.52	65.80	1	15,192	0.01%
2022/05/23	4	68.65	1	68.50	68.00	3	15,277	0.02%
2022/05/20	16	68.97	12	68.58	68.10	4	15,435	0.03%
2022/05/19	16.1	67.89	26	67.32	70.00	-10	15,942	-0.06%
2022/05/18	24.2	68.77	21	68.41	67.20	3.2	16,525	0.02%
2022/05/17	27	66.24	25	67.05	68.30	2	16,955	0.01%
2022/05/16	1	63.40	5	63.40	62.10	-4	16,809	-0.02%
2022/05/13	1	60.50	1	62.00	61.90	0	16,839	0.00%
2022/05/12	1	60.80	12	60.54	59.00	-11	16,891	-0.07%
2022/05/11	2	60.00	5	59.78	59.90	-3	17,012	-0.02%
2022/05/10	2	61.90	0	0.00	62.00	2	17,418	0.01%
2022/05/09	5	64.36	1	64.40	62.70	4	17,530	0.02%
2022/05/06	27	66.33	12	66.10	66.80	15	17,569	0.09%
2022/05/05	6	65.80	9	66.12	67.90	-3	17,534	-0.02%
2022/05/04	2	63.65	0	0.00	63.00	2	17,352	0.01%
2022/05/03	1	62.90	0	0.00	63.70	1	17,458	0.01%
2022/04/29	0	0.00	1	61.90	61.80	-1	17,637	-0.01%
2022/04/28	0	62.10	0	0.00	60.60	0	17,631	0.00%
2022/04/27	8	59.15	2	60.75	60.70	6	17,644	0.03%
2022/04/26	1	64.50	5	63.92	62.00	-4	17,537	-0.02%
2022/04/25	2	64.00	5	63.84	64.10	-3	17,601	-0.02%
2022/04/22	7	68.06	2	67.35	67.20	5	17,733	0.03%
2022/04/21	2	67.65	5	67.94	70.00	-3	17,835	-0.02%
2022/04/20	2	65.95	1	65.70	66.10	1	17,915	0.01%
2022/04/19	0	0.00	1	64.70	64.40	-1	18,028	-0.01%
2022/04/18	0	0.00	3	64.33	66.00	-3	18,329	-0.02%
2022/04/15	10	66.81	17	66.70	65.50	-7	18,381	-0.04%
2022/04/14	4	70.88	5.1	70.14	70.30	-1.1	18,490	-0.01%
2022/04/13	22	72.07	2.3	72.49	72.00	19.7	18,664	0.11%
2022/04/12	2.1	71.88	2	71.70	71.10	0.1	18,955	0.00%
2022/04/11	6.4	71.91	6	71.20	70.60	0.4	19,130	0.00%
2022/04/08	3	75.33	0	0.00	74.90	3	19,137	0.02%
2022/04/07	5.1	77.70	2	76.10	74.60	3.1	19,217	0.02%
2022/04/06	4	79.65	3	79.80	79.50	1	19,293	0.01%
2022/04/01	0	0.00	1	79.70	81.00	-1	19,567	-0.01%
2022/03/31	3	81.43	1	80.80	80.50	2	19,790	0.01%
2022/03/30	7.1	84.81	7	85.23	83.00	0.1	20,213	0.00%
2022/03/29	2	84.10	4	83.85	83.50	-2	20,437	-0.01%
2022/03/28	1	80.40	2	80.25	81.60	-1	21,423	0.00%
2022/03/25	2	82.55	5	84.30	80.90	-3	22,329	-0.01%
2022/03/24	7	83.51	7	83.44	84.00	0	23,498	0.00%
2022/03/23	12.1	83.16	11	83.05	83.00	1.1	24,950	0.00%
2022/03/22	3	79.33	5	79.42	80.30	-2	26,654	-0.01%
2022/03/21	5	79.40	2	78.95	79.40	3	28,217	0.01%
2022/03/18	9	78.60	10	78.59	78.90	-1	28,579	0.00%
2022/03/17	7	78.09	12	78.27	78.80	-5	28,921	-0.02%
2022/03/16	0	73.70	5	75.50	73.70	-5	29,336	-0.02%
2022/03/15	6	74.63	6	74.45	73.40	0	31,129	0.00%
2022/03/14	1	77.31	0	0.00	77.70	1	31,368	0.00%
2022/03/11	11	79.11	10	78.48	77.60	1	31,698	0.00%
2022/03/10	6	78.57	5	79.20	78.60	1	31,936	0.00%
2022/03/09	8	75.96	10	76.53	76.50	-2	32,439	-0.01%
2022/03/08	11	75.97	14	76.99	74.00	-3	32,770	-0.01%
2022/03/07	11	80.53	2	80.95	79.40	9	32,888	0.03%
2022/03/04	10	86.90	18	87.33	85.10	-8	33,745	-0.02%
2022/03/03	35	87.25	74	88.14	85.90	-39	33,963	-0.11%
2022/03/02	38	83.82	43	83.59	85.40	-5	33,910	-0.01%
2022/03/01	18	81.18	13	81.22	82.20	5	34,540	0.01%
2022/02/25	30	79.69	28	79.80	78.80	2	35,296	0.01%
2022/02/24	26	79.46	17.1	79.15	77.60	9	35,937	0.02%
2022/02/23	37	82.45	33	82.84	83.10	4	35,821	0.01%
2022/02/22	30.1	82.85	22	82.88	80.80	8.1	35,758	0.02%
2022/02/21	104	89.09	104.1	88.97	85.00	-0.1	35,579	0.00%	大買/大賣/
2022/02/18	65.1	86.94	76	87.09	87.90	-11	34,946	-0.03%
2022/02/17	171.1	84.53	149	83.72	84.40	22.1	34,383	0.06%	大買/大賣/
2022/02/16	14	78.86	50	81.06	81.90	-36	33,448	-0.11%
2022/02/15	1	74.80	2	77.10	74.50	-1	33,416	0.00%
2022/02/14	1	76.60	15	77.83	76.50	-14	33,624	-0.04%
2022/02/11	37	81.84	33	81.29	80.80	4	33,718	0.01%
2022/02/10	54	81.73	50	81.81	81.60	4	33,827	0.01%
2022/02/09	4.3	77.42	5	77.28	77.80	-0.8	33,619	0.00%
2022/02/08	2	74.45	5	75.06	76.00	-3	33,705	-0.01%
2022/02/07	1	71.90	1	71.70	73.00	0	36,036	0.00%
2022/01/26	1.1	71.23	0	0.00	70.80	1.1	38,056	0.00%
2022/01/25	6	72.23	20	71.70	70.70	-14	39,434	-0.04%
2022/01/24	7	72.80	3	74.10	73.90	4	39,393	0.01%
2022/01/21	6	75.70	5.6	75.13	74.30	0.4	40,412	0.00%
2022/01/20	0	0.00	2	78.50	78.10	-2	41,216	0.00%
2022/01/18	3.2	79.58	0.1	78.90	78.50	3.1	44,432	0.01%
2022/01/17	5.2	78.50	3	78.40	79.50	2.2	45,506	0.00%
2022/01/14	5	76.22	8	75.51	76.90	-3	46,498	-0.01%
2022/01/13	19	76.86	5	76.74	76.70	14	48,107	0.03%
2022/01/12	3	78.60	8	77.38	78.30	-5	48,652	-0.01%
2022/01/11	6	78.77	8	77.43	77.50	-2	48,746	0.00%
2022/01/10	3	82.10	17	81.60	81.30	-14	48,443	-0.03%
2022/01/07	30	83.33	44	81.97	81.30	-14	48,328	-0.03%
2022/01/06	3.1	85.11	1	82.80	86.00	2.1	48,177	0.00%
2022/01/05	22	84.95	9	87.40	84.40	13	48,157	0.03%
2022/01/04	24.2	89.46	6	91.93	88.10	18.2	48,013	0.04%
2022/01/03	7.1	91.62	7	91.49	91.90	0.1	48,235	0.00%
2021/12/30	12	90.44	4.2	90.72	90.40	7.8	48,191	0.02%
2021/12/29	4	91.35	9.5	90.69	91.50	-5.5	48,315	-0.01%
2021/12/28	15.1	91.28	6	90.62	90.60	9.1	48,344	0.02%
2021/12/27	7	93.26	7	92.12	92.10	0	48,372	0.00%
2021/12/24	19.3	93.49	6	93.73	92.40	13.3	48,445	0.03%
2021/12/23	28	93.36	22	93.18	93.20	6	48,136	0.01%
2021/12/22	69.1	96.29	52	95.13	93.20	17.1	47,821	0.04%
2021/12/21	28	95.04	48	95.20	94.50	-20	46,950	-0.04%
2021/12/20	65.1	94.96	65.1	95.55	92.20	0	46,584	0.00%
2021/12/17	64.2	95.43	62.3	94.12	91.90	1.9	45,674	0.00%
2021/12/16	63	95.81	96.4	96.76	99.90	-33.4	44,484	-0.08%
2021/12/15	39.5	88.64	49.6	88.60	90.90	-10.1	42,683	-0.02%
2021/12/14	8	82.63	2	83.88	83.30	6	41,401	0.01%
2021/12/13	9.7	83.00	6	83.18	82.20	3.7	41,340	0.01%
2021/12/10	54.2	88.88	35	87.98	85.10	19.2	40,959	0.05%
2021/12/09	38.1	88.52	46.2	89.18	87.90	-8.1	40,319	-0.02%
2021/12/08	19.2	85.22	5	85.42	84.50	14.2	38,530	0.04%
2021/12/07	9.2	87.59	5	86.40	85.00	4.2	38,521	0.01%
2021/12/06	17.3	85.86	9	86.31	86.30	8.3	38,274	0.02%
2021/12/03	34	87.90	33.5	88.13	87.60	0.5	38,237	0.00%
2021/12/02	12	87.79	46	87.38	84.20	-34	38,006	-0.09%
2021/12/01	11	87.31	12	87.50	90.00	-1	37,940	0.00%
2021/11/30	51	90.50	48	89.87	87.30	3	38,752	0.01%
2021/11/29	35	83.52	20	83.22	85.50	15	39,393	0.04%
2021/11/26	40	84.17	37	84.47	83.60	3	39,293	0.01%
2021/11/25	52	90.98	49	90.81	86.60	3	38,770	0.01%
2021/11/24	58.2	89.36	59	88.99	87.50	-0.8	37,925	0.00%
2021/11/23	44.2	93.15	10	92.14	90.90	34.2	37,256	0.09%
2021/11/22	4	100.08	31	98.60	101.00	-27	36,538	-0.07%
2021/11/19	32	94.99	13.2	98.27	97.80	18.8	36,553	0.05%
2021/11/18	10	91.75	4	91.73	91.50	6	36,690	0.02%
2021/11/17	17.1	89.98	17	90.46	90.10	0	36,818	0.00%
2021/11/16	14.3	89.63	29.5	85.52	90.00	-15.2	36,964	-0.04%
2021/11/15	12	81.49	9.1	82.13	82.00	2.9	37,188	0.01%
2021/11/12	3.2	79.31	7.7	79.95	81.50	-4.5	37,436	-0.01%
2021/11/11	17	77.46	10	78.06	76.20	7	37,598	0.02%
2021/11/10	8	81.55	7.1	81.94	82.50	0.9	37,702	0.00%
2021/11/09	10	81.60	1	80.00	80.50	9	37,964	0.02%
2021/11/08	6.1	80.21	11.2	79.55	82.50	-5.2	37,930	-0.01%
2021/11/05	4	75.80	17	73.12	75.80	-13	38,188	-0.03%
2021/11/04	230.1	78.81	215	77.94	75.00	15.1	38,440	0.04%	大買/大賣/
2021/11/03	100.1	71.31	87	71.23	77.80	13.1	36,561	0.04%
2021/11/02	37	71.02	52.6	70.83	71.80	-15.6	34,760	-0.04%
2021/11/01	2	65.30	0	0.00	65.30	2	33,725	0.01%
2021/10/29	76	57.39	117	58.65	59.40	-41	34,515	-0.12%	大賣/
2021/10/28	65	54.88	58	55.15	54.00	7	33,702	0.02%
2021/10/27	99	54.75	107	54.40	54.80	-8	33,550	-0.02%	大賣/
2021/10/26	73	53.94	61.3	54.81	53.30	11.7	33,331	0.04%
2021/10/25	31.5	51.85	31	51.62	51.90	0.5	32,523	0.00%
2021/10/22	54	49.91	53	50.26	49.25	1	32,386	0.00%
2021/10/21	73.1	49.86	78.2	49.47	50.10	-5.1	31,665	-0.02%
2021/10/20	41	46.33	76	46.41	47.80	-35	30,731	-0.11%
2021/10/19	19	44.27	6	43.49	43.70	13	31,667	0.04%
2021/10/18	1	43.20	2	42.70	42.35	-1	32,925	0.00%
2021/10/15	1	41.70	4	41.98	41.70	-3	33,757	-0.01%
2021/10/14	8	41.26	39	40.32	40.90	-31	34,392	-0.09%
2021/10/13	22	42.93	24	41.51	41.25	-2	34,686	-0.01%
2021/10/12	17	43.72	18	44.15	44.35	-1	35,497	0.00%
2021/10/08	77	44.06	29	44.12	44.00	48	37,557	0.13%
2021/10/07	7	41.59	6	41.78	41.90	1	37,643	0.00%
2021/10/06	24	41.04	14	40.71	40.10	10	37,892	0.03%
2021/10/05	11	40.81	10	39.71	41.40	1	38,082	0.00%
2021/10/04	7	41.10	0	41.00	39.00	7	38,070	0.02%
2021/10/01	19	44.07	54	43.57	42.50	-35	38,249	-0.09%
2021/09/30	4	44.43	1	44.20	45.55	3	38,951	0.01%
2021/09/29	17	44.73	6	44.69	43.90	11	40,389	0.03%
2021/09/28	10	46.46	7	46.46	45.95	3	40,608	0.01%
2021/09/27	29	47.68	25	47.80	47.50	4	40,485	0.01%
2021/09/24	80	45.86	123	46.59	47.40	-43	40,029	-0.11%	大賣/
2021/09/23	25	46.45	20	46.34	45.30	5	39,699	0.01%
2021/09/22	70	44.76	65	45.56	45.00	5	39,650	0.01%
2021/09/17	24	44.10	34	44.36	44.60	-10	39,727	-0.03%
2021/09/16	28	43.89	34	43.74	43.70	-6	39,486	-0.02%
2021/09/15	47	41.87	17	41.75	41.65	30	39,011	0.08%
2021/09/14	7	43.27	7	43.43	43.00	0	39,015	0.00%
2021/09/13	14	43.66	11	43.41	43.75	3	38,950	0.01%
2021/09/10	10	44.48	18	44.43	44.40	-8	38,865	-0.02%
2021/09/09	7	42.74	20	43.10	43.05	-13	38,532	-0.03%
2021/09/08	49	42.17	32	42.51	42.65	17	38,393	0.04%
2021/09/07	10	42.71	20	43.05	41.95	-10	38,114	-0.03%
2021/09/06	46	45.92	17	46.34	44.65	29	37,693	0.08%
2021/09/03	56	47.03	119	47.03	47.75	-63	37,222	-0.17%	大賣/
2021/09/02	130	46.28	53	46.88	44.40	77	35,997	0.21%	大買/
2021/09/01	21	43.78	28	44.92	46.00	-7	34,383	-0.02%
2021/08/31	11	40.87	16	41.54	41.85	-5	33,858	-0.01%
2021/08/30	5	40.49	2	40.68	41.00	3	33,717	0.01%
2021/08/27	12	41.06	2	40.33	39.30	10	33,513	0.03%
2021/08/26	11	41.17	1	40.65	40.65	10	33,343	0.03%
2021/08/25	13	41.78	7	42.51	41.75	6	33,178	0.02%
2021/08/24	41	41.44	11	42.55	41.10	30	33,030	0.09%
2021/08/23	15	42.04	5	41.98	41.90	10	32,748	0.03%
2021/08/20	4	40.20	31	40.89	41.25	-27	32,606	-0.08%
2021/08/19	36	40.67	19	42.32	39.70	17	32,280	0.05%
2021/08/18	11	38.87	41	40.80	41.45	-30	31,676	-0.09%
2021/08/17	44	39.82	13	39.14	37.70	31	31,272	0.10%
2021/08/16	17	40.10	17	39.57	40.85	0	30,935	0.00%
2021/08/13	19	41.11	10	40.80	40.15	9	30,465	0.03%
2021/08/12	10	44.11	11	44.41	44.60	-1	29,937	0.00%
2021/08/11	18	44.87	24	44.01	43.70	-6	29,652	-0.02%
2021/08/10	62	46.80	12	47.48	47.00	50	29,092	0.17%
2021/08/09	2	48.58	22	47.34	46.75	-20	28,531	-0.07%
2021/08/06	15	51.85	18.2	51.33	50.30	-3.2	27,954	-0.01%
2021/08/05	21	52.43	20.8	52.10	51.60	0.2	27,647	0.00%
2021/08/04	49.2	51.93	47	52.17	52.10	2.2	27,390	0.01%
2021/08/03	16	50.78	16	50.28	50.00	0	26,617	0.00%
2021/08/02	28.2	50.90	24	50.72	51.20	4.2	26,334	0.02%
2021/07/30	33	50.39	45.2	50.65	49.30	-12.2	25,659	-0.05%
2021/07/29	48.2	49.67	98	49.61	48.35	-49.8	24,635	-0.20%
2021/07/28	60	48.77	65.4	48.94	48.35	-5.4	23,531	-0.02%
2021/07/27	14	52.06	30.9	52.63	53.70	-16.9	22,725	-0.07%
2021/07/26	31.2	47.94	87.5	48.32	48.90	-56.3	22,499	-0.25%
2021/07/23	149.1	46.93	169.1	46.48	45.50	-20	21,927	-0.09%	大買/大賣/
2021/07/22	142	43.71	127.3	44.13	45.85	14.7	20,763	0.07%	大買/大賣/
2021/07/21	60	40.88	117.3	41.11	41.70	-57.3	19,908	-0.29%	大賣/
2021/07/20	120	38.66	83	38.59	37.95	37	19,913	0.19%	大買/
2021/07/19	60.8	38.34	143	38.36	37.65	-82.2	19,397	-0.42%	大賣/
2021/07/16	248	38.65	82	38.90	38.20	166	19,134	0.87%	大買/鉅額交易
2021/07/15	160.1	37.40	98	37.17	38.10	62.1	18,300	0.34%	大買/
2021/07/14	14	34.45	24	34.40	35.75	-10	16,131	-0.06%
2021/07/13	34.1	33.54	80	33.71	32.50	-45.9	15,611	-0.29%
2021/07/12	34	34.28	26	33.58	33.40	8	15,289	0.05%
2021/07/09	14	33.63	42	34.02	34.00	-28	14,899	-0.19%
2021/07/08	22	34.34	7	34.85	34.00	15	14,827	0.10%
2021/07/07	19	34.36	28	34.58	35.10	-9	14,547	-0.06%
2021/07/06	53	34.38	227	34.17	34.70	-174	13,853	-1.26%	大賣/鉅額交易
2021/07/05	126	30.30	34	31.69	31.90	92	12,818	0.72%	大買/
2021/07/02	85	29.10	20	29.09	29.00	65	12,647	0.51%
2021/07/01	5	28.79	20	28.82	28.30	-15	12,890	-0.12%
2021/06/30	8	28.56	5	28.45	28.90	3	12,945	0.02%
2021/06/29	33	28.54	4	28.44	28.60	29	13,017	0.22%
2021/06/28	24	27.65	56	28.29	29.25	-32	12,711	-0.25%
2021/06/25	22	26.73	1	27.20	26.60	21	12,251	0.17%
2021/06/24	1	25.65	0	0.00	25.65	1	12,114	0.01%
2021/06/23	0	0.00	3	26.27	25.95	-3	12,149	-0.02%
2021/06/22	7	25.61	0	0.00	25.10	7	12,156	0.06%
2021/06/21	14	26.19	0	0.00	25.70	14	12,131	0.12%
2021/06/18	17	27.07	12	27.53	26.80	5	12,212	0.04%
2021/06/17	0	0.00	1	26.85	27.00	-1	12,184	-0.01%
2021/06/16	30	26.81	2	26.25	26.00	28	12,135	0.23%
2021/06/15	5	26.65	1.1	26.80	26.85	3.9	12,105	0.03%
2021/06/11	3	26.37	0	0.00	26.45	3	12,121	0.02%
2021/06/10	15	26.67	3	26.53	26.25	12	12,153	0.10%
2021/06/09	9	26.92	46	27.04	26.95	-37	12,165	-0.30%
2021/06/08	6	26.05	42.1	26.21	26.40	-36.1	11,988	-0.30%
2021/06/07	10	26.35	24	26.06	25.85	-14	11,947	-0.12%
2021/06/04	1	25.80	1	26.00	26.10	0	11,855	0.00%
2021/06/03	2	25.80	224	26.18	25.95	-222	11,841	-1.87%	大賣/鉅額交易
2021/06/02	3	25.90	7	25.62	25.55	-4	11,831	-0.03%
2021/06/01	5	26.35	6	26.65	26.20	-1	11,793	-0.01%
2021/05/31	15	25.92	11	26.13	26.50	4	11,751	0.03%
2021/05/28	14	25.05	6	25.34	25.55	8	11,981	0.07%
2021/05/27	2	23.80	8	23.84	24.30	-6	11,942	-0.05%
2021/05/26	3	24.18	0	0.00	23.75	3	11,945	0.03%
2021/05/25	8	24.11	5	24.08	23.60	3	11,982	0.03%
2021/05/24	2	22.10	1	22.35	23.25	1	12,050	0.01%
2021/05/20	0	0.00	30	21.83	21.35	-30	12,096	-0.25%
2021/05/19	1	22.40	1	22.10	22.10	0	12,097	0.00%
2021/05/18	23	21.05	8	21.44	21.80	15	12,151	0.12%
2021/05/17	2	20.00	24	20.57	19.90	-22	12,151	-0.18%
2021/05/14	20	23.15	9	22.79	22.10	11	12,055	0.09%
2021/05/13	2	21.70	34	21.19	22.50	-32	11,986	-0.27%
2021/05/12	16	23.35	5	23.54	22.75	11	11,919	0.09%
2021/05/11	3	25.97	3	25.15	25.25	0	11,737	0.00%
2021/05/10	6	27.72	0	0.00	27.80	6	11,608	0.05%
2021/05/07	4	26.30	6	26.54	27.20	-2	11,453	-0.02%
2021/05/06	8	25.49	3.1	25.74	25.60	5	11,383	0.04%
2021/05/05	51	26.20	58	26.55	25.00	-7	11,293	-0.06%
2021/05/04	21	26.45	27	26.41	26.20	-6	11,135	-0.05%
2021/05/03	17	29.56	23	29.87	28.85	-6	10,869	-0.06%
2021/04/29	50	30.98	11	30.92	30.60	39	10,593	0.37%
2021/04/28	28	32.09	33	32.68	31.80	-5	10,243	-0.05%
2021/04/27	53	30.78	33	29.67	30.55	20	9,693	0.21%
2021/04/26	142.2	29.26	45.1	29.34	29.75	97.1	8,976	1.08%	大買/
2021/04/23	2	26.98	4	26.74	27.05	-2	8,051	-0.02%
2021/04/22	25	26.74	7	26.54	25.20	18	7,897	0.23%
2021/04/21	39	26.74	11	26.57	26.75	28	7,743	0.36%
2021/04/20	23	25.82	0	0.00	25.65	23	7,542	0.30%
2021/04/19	9	25.13	0	0.00	24.90	9	7,507	0.12%
2021/04/16	0	0.00	14	25.20	24.90	-14	7,506	-0.19%
2021/04/15	0	0.00	2	25.00	25.20	-2	7,505	-0.03%
2021/04/14	3	24.93	1	24.30	24.65	2	7,507	0.03%
2021/04/13	12	26.15	15	25.66	25.65	-3	7,429	-0.04%
2021/04/12	18	28.54	9.2	28.26	27.60	8.8	7,244	0.12%
2021/04/09	9	27.82	4	27.60	27.35	5	7,006	0.07%
2021/04/08	2	26.50	4	26.53	26.10	-2	6,539	-0.03%
2021/04/07	10	25.96	43	25.12	26.90	-33	6,411	-0.51%
2021/04/06	9	24.62	29	24.55	24.55	-20	6,453	-0.31%
2021/04/01	2	24.38	330	24.16	24.40	-328	6,650	-4.93%	大賣/鉅額交易
2021/03/31	51	23.06	58	23.55	23.05	-7	6,498	-0.11%
2021/03/30	7	22.78	0	0.00	22.70	7	6,570	0.11%
2021/03/29	1	22.65	0	0.00	22.40	1	6,634	0.02%
2021/03/26	90	22.38	51	22.45	22.40	39	6,809	0.57%
2021/03/25	176	22.87	5	22.91	22.75	171	6,999	2.44%	大買/鉅額交易
2021/03/24	1	23.35	0	0.00	23.30	1	7,068	0.01%
2021/03/23	0	0.00	7	24.17	23.70	-7	7,298	-0.10%
2021/03/22	1	23.75	10	24.00	23.80	-9	7,206	-0.12%
2021/03/19	5	23.75	0	0.00	23.75	5	7,246	0.07%
2021/03/17	25	23.89	2	23.90	23.60	23	7,592	0.30%
2021/03/16	26	23.84	3	23.63	23.60	23	7,732	0.30%
2021/03/15	1	23.60	289	23.80	24.20	-288	7,843	-3.67%	大賣/鉅額交易
2021/03/12	11	22.37	2	22.55	22.35	9	8,293	0.11%
2021/03/11	2	22.30	8	22.33	22.50	-6	8,751	-0.07%
2021/03/08	4	23.00	2	22.15	22.00	2	9,446	0.02%
2021/03/05	12	22.41	1	22.60	22.50	11	9,853	0.11%
2021/03/04	4	22.93	5	23.25	22.80	-1	10,065	-0.01%
2021/03/03	8.3	24.34	125	23.39	23.15	-116.7	10,324	-1.13%	大賣/鉅額交易
2021/03/02	6	24.68	5.7	24.94	25.30	0.3	10,218	0.00%
2021/02/25	3	23.70	9	23.77	23.55	-6	10,884	-0.06%
2021/02/24	17	24.34	9	24.34	24.25	8	10,966	0.07%
2021/02/23	0	0.00	2	23.50	23.40	-2	10,839	-0.02%
2021/02/22	3.1	23.81	30	23.93	23.90	-26.9	10,788	-0.25%
2021/02/19	0	22.84	17	22.74	23.10	-17	10,673	-0.16%
2021/02/18	20	22.71	23	22.89	22.85	-3	10,663	-0.03%
2021/02/17	14	22.11	10.8	22.21	22.45	3.2	10,550	0.03%
2021/02/05	13	20.94	3	21.20	20.85	10	10,475	0.10%
2021/02/04	58	21.07	0	0.00	20.95	58	10,468	0.55%
2021/02/02	5	20.70	6	20.88	20.60	-1	10,454	-0.01%
2021/02/01	40	20.34	1	20.05	20.05	39	10,433	0.37%
2021/01/29	12	21.26	0	0.00	20.60	12	10,480	0.11%
2021/01/28	5	21.96	4	22.10	21.40	1	10,481	0.01%
2021/01/27	0	0.00	3	21.30	21.85	-3	10,410	-0.03%
2021/01/26	0	0.00	3	21.43	21.10	-3	10,385	-0.03%
2021/01/25	2	21.30	2	21.33	21.50	0	10,372	0.00%
2021/01/22	2	21.03	12	20.60	21.25	-10	10,346	-0.10%
2021/01/21	80	20.88	0.4	20.25	20.85	79.6	10,308	0.77%
2021/01/20	202	21.35	7	21.19	21.00	195	10,282	1.90%	大買/鉅額交易
2021/01/19	1	22.10	1	22.40	22.00	0	10,310	0.00%
2021/01/18	3	21.12	2	21.30	21.50	1	10,283	0.01%
2021/01/15	5	22.42	3	22.42	21.90	2	10,273	0.02%
2021/01/14	52	23.00	8.6	22.91	23.25	43.4	10,208	0.42%
2021/01/13	100	22.53	0	0.00	22.65	100	10,221	0.98%
2021/01/12	12	21.89	1	22.45	21.75	11	10,497	0.10%
2021/01/08	5	23.00	3	23.10	22.50	2	10,420	0.02%
2021/01/07	3	23.20	10	22.93	23.00	-7	10,327	-0.07%
2021/01/06	5	22.67	50	22.90	22.75	-45	10,263	-0.44%
2021/01/05	5	24.30	9	23.97	23.70	-4	10,140	-0.04%
2021/01/04	9.8	24.11	10	24.19	24.00	-0.2	10,074	0.00%
2020/12/31	11	24.71	20	24.22	24.40	-9	9,957	-0.09%
2020/12/30	6.4	25.41	10	25.35	25.10	-3.6	9,864	-0.04%
2020/12/29	175	26.49	138.7	26.51	25.00	36.3	9,700	0.37%	大買/大賣/
2020/12/28	4	25.30	8.5	25.61	27.10	-4.5	9,191	-0.05%
2020/12/25	97	24.95	0	0.00	24.65	97	8,791	1.10%
2020/12/24	21	25.10	13.5	24.81	24.60	7.5	8,713	0.09%
2020/12/23	0.2	24.20	0	0.00	24.35	0.2	8,513	0.00%
2020/12/22	3	24.78	52	23.86	23.55	-49	8,524	-0.57%
2020/12/21	2	24.70	7	24.60	24.55	-5	8,407	-0.06%
2020/12/18	20	24.21	12	24.22	24.25	8	8,315	0.10%
2020/12/17	3	23.87	1	24.10	23.60	2	8,165	0.02%
2020/12/15	1	22.90	0	0.00	22.75	1	7,936	0.01%
2020/12/14	0	0.00	0.1	23.95	23.85	-0.1	7,872	0.00%
2020/12/11	52.1	24.09	3	24.75	24.30	49.1	7,860	0.62%
2020/12/10	11	23.74	2	23.00	23.50	9	7,593	0.12%
2020/12/09	1	24.50	60	24.58	24.65	-59	7,409	-0.80%
2020/12/08	24	25.07	104.3	25.65	25.30	-80.3	7,259	-1.11%	大賣/
2020/12/07	8	24.11	9.5	24.50	24.50	-1.5	6,682	-0.02%
2020/12/04	0	0.00	22	21.78	22.30	-22	6,248	-0.35%
2020/12/03	1	20.60	50	20.61	20.30	-49	6,111	-0.80%
2020/12/02	8	21.66	15	21.66	21.45	-7	6,069	-0.12%
2020/12/01	29	21.15	138	21.38	21.40	-109	6,135	-1.78%	大賣/鉅額交易
2020/11/30	1	19.95	4.4	20.00	20.20	-3.4	5,683	-0.06%
2020/11/27	1.6	19.03	27	19.05	19.95	-25.4	5,517	-0.46%
2020/11/26	63	18.87	11.5	19.04	19.10	51.5	5,195	0.99%
2020/11/25	12	18.47	2.5	18.16	18.15	9.5	4,977	0.19%
2020/11/24	12.5	19.05	46.5	18.85	18.45	-34	4,843	-0.70%
2020/11/23	32	18.68	8	18.35	19.00	24	4,156	0.58%
2020/11/20	0	0.00	1	17.35	17.30	-1	3,988	-0.03%
2020/11/19	5	16.50	0	0.00	16.55	5	3,931	0.13%
2020/11/18	0	0.00	2	16.48	16.45	-2	3,954	-0.05%
2020/11/13	0.5	16.45	0	0.00	16.45	0.5	4,152	0.01%
2020/11/12	1	16.40	0	0.00	16.50	1	4,158	0.02%
2020/11/11	3	16.73	0	0.00	16.65	3	4,168	0.07%
2020/11/10	0	0.00	1	16.85	16.75	-1	4,182	-0.02%
2020/11/09	5	17.45	0	0.00	17.45	5	4,150	0.12%
2020/11/06	0	0.00	3	17.43	17.60	-3	4,154	-0.07%
2020/11/05	1	17.35	1	17.15	17.05	0	4,090	0.00%
2020/11/04	2	16.93	0	0.00	17.25	2	4,071	0.05%
2020/11/03	0	0.00	1	16.85	16.65	-1	4,075	-0.02%
2020/11/02	1	16.40	1	16.35	16.35	0	4,136	0.00%
2020/10/30	1	17.00	1	17.05	16.70	0	4,179	0.00%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	2	18.03	3	17.70	17.70	-1	4,427	-0.02%
2020/10/23	3	18.87	3	19.10	18.90	0	4,402	0.00%
2020/10/22	3	18.50	0	0.00	18.35	3	4,398	0.07%
2020/10/21	1	19.30	0	0.00	19.00	1	4,391	0.02%
2020/10/20	10	20.39	5	20.34	19.85	5	4,334	0.12%
2020/10/19	0	0.00	4	18.05	19.05	-4	4,077	-0.10%
2020/10/15	0	0.00	1	17.60	17.55	-1	4,225	-0.02%
2020/10/13	0	0.00	2	17.35	17.05	-2	4,797	-0.04%
2020/10/12	2	17.10	0	0.00	17.15	2	4,845	0.04%
2020/10/08	0	0.00	1	17.45	17.20	-1	4,954	-0.02%
2020/10/07	6	17.71	0	0.00	17.50	6	5,256	0.11%
2020/10/06	2.5	17.28	25	17.10	17.30	-22.5	5,375	-0.42%
2020/09/30	4	16.38	0	0.00	16.45	4	5,467	0.07%
2020/09/29	0	0.00	6	16.49	15.55	-6	5,449	-0.11%
2020/09/28	3.3	17.93	12	17.64	17.05	-8.8	5,473	-0.16%
2020/09/16	13	9.48	1	9.41	9.41	12	5,542	0.22%
2020/09/15	3.9	9.73	0	0.00	9.69	3.9	5,444	0.07%
2020/09/14	5	10.15	5	10.15	10.15	0	5,374	0.00%
2020/09/11	42	9.21	40	9.46	9.50	2	5,211	0.04%
2020/09/10	2	9.88	0	0.00	9.80	2	5,174	0.04%
2020/09/09	2	9.97	3	9.87	9.99	-1	5,154	-0.02%
2020/09/08	2	10.08	0	0.00	9.98	2	5,201	0.04%
2020/09/07	1	10.15	0	0.00	10.05	1	5,180	0.02%
2020/09/04	4	10.21	0	0.00	10.25	4	5,126	0.08%
2020/09/03	1	10.35	12	10.26	10.25	-11	5,135	-0.21%
2020/09/02	3	10.17	2	10.25	10.15	1	5,144	0.02%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	0.4	10.20	1	10.25	10.30	-0.7	5,215	-0.01%
2020/08/27	60	10.30	61	10.54	10.25	-1	5,453	-0.02%
2020/08/26	173	11.17	469	11.69	10.60	-296	5,289	-5.60%	大買/大賣/鉅額交易
2020/08/25	5	11.30	4	11.30	11.30	1	4,870	0.02%
2020/08/24	4	9.87	0	0.00	10.30	4	4,826	0.08%
2020/08/20	1	9.82	0	0.00	9.22	1	4,736	0.02%
2020/08/12	3	9.87	0	0.00	10.10	3	4,617	0.06%
2020/08/11	4	10.40	1	10.40	10.40	3	4,521	0.07%
2020/08/10	2.6	9.43	0	0.00	9.46	2.6	4,401	0.06%
2020/08/06	0	0.00	30	9.75	9.74	-30	4,390	-0.68%
2020/08/05	1	9.77	0	0.00	9.85	1	4,378	0.02%
2020/08/03	2	9.81	0.9	9.71	9.77	1.1	4,362	0.03%
2020/07/30	0	0.00	2	9.99	9.99	-2	4,345	-0.05%
2020/07/28	0	0.00	1.8	9.70	9.51	-1.8	4,339	-0.04%
2020/07/24	37	10.57	17	10.64	10.45	20	4,274	0.47%
2020/07/23	1	11.00	4	11.13	11.05	-3	4,198	-0.07%
2020/07/21	0	0.00	1	9.97	10.60	-1	3,991	-0.03%
2020/07/20	0	0.00	2	9.09	10.10	-2	3,962	-0.05%
2020/07/17	2	9.95	0	0.00	9.95	2	3,936	0.05%
2020/07/15	2	10.25	5	10.63	10.25	-3	3,905	-0.08%
2020/07/14	1	10.65	2	10.85	10.60	-1	3,919	-0.03%
2020/07/13	25	9.87	10	10.07	11.45	15	3,884	0.39%
2020/07/10	6	10.77	2	11.00	10.65	4	3,708	0.11%
2020/07/09	10	12.05	2	11.80	11.80	8	3,645	0.22%
2020/07/08	44.7	13.52	51	13.41	13.10	-6.3	3,509	-0.18%
2020/07/06	3	11.38	5	11.40	11.40	-2	3,002	-0.07%
2020/07/03	6	10.04	51	10.25	10.40	-45	2,902	-1.55%
2020/07/02	4	9.28	3	9.36	9.47	1	2,592	0.04%
2020/07/01	0	0.00	8	8.11	8.61	-8	2,418	-0.33%
2020/06/30	2	7.81	0	0.00	7.83	2	2,297	0.09%
2020/06/23	10	8.00	0	0.00	8.37	10	2,162	0.46%
2020/06/22	8	7.66	0	0.00	7.61	8	2,067	0.39%
2020/06/19	755	7.73	0	0.00	7.73	755	2,072	36.43%	大買/鉅額交易
2020/06/15	16	7.97	0	0.00	8.10	16	1,981	0.81%
2020/06/12	16	7.17	21	7.22	7.40	-5	1,893	-0.26%
2020/06/11	13	7.70	0	0.00	7.50	13	1,869	0.70%
2020/06/10	21	8.00	0	0.00	7.90	21	1,823	1.15%
2020/06/08	0	0.00	4	8.11	8.37	-4	1,724	-0.23%
2020/06/05	52	8.00	1	8.06	8.04	51	1,673	3.05%
2020/06/04	12	8.23	0	0.00	8.19	12	1,633	0.73%
2020/06/03	2	7.98	16	8.23	8.25	-14	1,531	-0.91%
2020/05/27	2	6.10	0	0.00	6.08	2	1,300	0.15%
2020/05/26	3	6.07	0	0.00	6.08	3	1,421	0.21%
2020/05/12	0	0.00	3	6.80	6.73	-3	1,399	-0.21%
2020/05/06	3	6.65	0	0.00	6.64	3	1,353	0.22%
2020/04/30	1	6.78	8.2	6.75	6.70	-7.2	1,309	-0.55%
2020/04/29	0	0.00	6.2	6.26	6.32	-6.2	1,278	-0.49%
2020/04/20	6	6.35	0	0.00	6.37	6	1,276	0.47%
2020/03/12	1	5.86	0	5.56	5.55	1	1,487	0.07%
2020/03/11	4	6.19	0	0.00	6.00	4	1,485	0.27%
2020/03/09	1	5.75	0	0.00	5.74	1	1,484	0.07%
2020/03/06	2	6.40	0	0.00	6.35	2	1,459	0.14%
2020/03/04	0	0.00	0	6.54	6.57	0	1,436	0.00%
2020/03/03	3	6.79	0	0.00	6.75	3	1,419	0.21%
2020/03/02	2	6.60	5	6.62	6.70	-3	1,393	-0.22%
2020/02/27	13	7.04	21	7.03	7.06	-8	1,355	-0.59%
2020/02/26	4	7.46	300	7.46	7.46	-296	1,243	-23.80%	大賣/鉅額交易
2020/02/25	4	8.28	0	0.00	8.28	4	1,221	0.33%
2020/02/21	3	9.35	0	0.00	9.30	3	1,173	0.26%
2020/02/14	21	9.18	0	0.00	9.21	21	1,172	1.79%
2020/02/12	1	9.23	0	0.00	9.27	1	1,176	0.09%
2020/02/05	0	0.00	1	9.26	9.18	-1	1,178	-0.08%
2020/02/04	3	9.20	0	0.00	9.20	3	1,184	0.25%
2020/02/03	1	8.51	0	0.00	8.90	1	1,187	0.08%
2020/01/30	0	0.00	10	9.25	9.27	-10	1,172	-0.85%
2020/01/20	1	10.25	0	10.15	10.25	1	1,166	0.08%
2020/01/17	0	0.00	5	10.30	10.25	-5	1,183	-0.42%
2020/01/07	1	10.30	0	0.00	10.45	1	1,195	0.08%
2020/01/06	5	10.70	2	10.48	10.50	3	1,187	0.25%
2019/12/30	0	0.00	1	10.95	10.90	-1	1,141	-0.09%
2019/12/26	1	10.30	0	0.00	10.30	1	1,070	0.09%
2019/12/24	1	10.65	0	0.00	10.65	1	1,032	0.10%
2019/12/23	1	10.95	0	0.00	10.70	1	1,024	0.10%
2019/12/20	11	10.80	3	10.93	10.85	8	992	0.81%
2019/12/18	1	10.15	1	10.20	10.45	0	815	0.00%
2019/12/17	0	0.00	3	10.47	10.40	-3	782	-0.38%
2019/12/12	0	0.00	1	9.88	9.87	-1	710	-0.14%
2019/12/11	0	0.00	4	9.97	9.97	-4	702	-0.57%
2019/12/04	0	0.00	2	9.63	9.57	-2	641	-0.31%
2019/11/28	1	9.37	1	9.44	9.37	0	648	0.00%
2019/11/26	0	0.00	3	9.34	9.37	-3	633	-0.47%
2019/11/25	3	8.89	0	0.00	8.84	3	616	0.49%
2019/11/22	1	8.96	0	0.00	8.98	1	605	0.17%
2019/11/21	1	9.11	0	0.00	9.07	1	592	0.17%
2019/11/19	4	9.15	0	0.00	9.12	4	589	0.68%
2019/11/18	1	9.13	0	0.00	9.10	1	583	0.17%
2019/11/12	2	9.29	0	0.00	9.25	2	582	0.34%
2019/11/07	0	0.00	8	9.40	9.42	-8	580	-1.38%
2019/11/05	0	0.00	21	9.46	9.48	-21	578	-3.63%
2019/10/29	2	9.80	0	0.00	9.74	2	575	0.35%
2019/10/24	10	9.95	0.3	9.93	9.93	9.7	565	1.71%
2019/10/18	10	10.00	0	0.00	10.00	10	684	1.46%
2019/10/14	1	10.30	0	0.00	10.30	1	718	0.14%
2019/10/08	0	0.00	0.3	10.30	10.35	-0.3	760	-0.04%
2019/10/02	0	0.00	30	10.50	10.55	-30	781	-3.84%
2019/09/05	20	10.90	0	0.00	11.25	20	842	2.38%
2019/09/02	250	10.80	0	0.00	10.90	250	860	29.04%	大買/鉅額交易
2019/08/27	3	10.80	0	0.00	10.70	3	993	0.30%
2019/08/20	10	10.85	0	0.00	10.75	10	1,069	0.93%
2019/08/19	10	10.75	0	0.00	10.75	10	1,102	0.91%
2019/08/12	2	10.40	0	0.00	10.50	2	1,312	0.15%
2019/08/06	1	10.50	0	0.00	10.45	1	1,306	0.08%
2019/08/05	1	10.80	0	0.00	10.70	1	1,300	0.08%
2019/07/31	0.1	11.15	0	0.00	11.20	0.1	1,303	0.01%
2019/07/15	0	0.00	1	11.45	11.40	-1	1,077	-0.09%
2019/07/12	0	0.00	1	11.35	11.30	-1	1,064	-0.09%
2019/07/11	0	0.00	1	11.25	11.35	-1	1,078	-0.09%
2019/07/02	1	10.80	0	0.00	11.00	1	1,097	0.09%
2019/06/28	0	0.00	1	11.15	11.10	-1	1,084	-0.09%
2019/06/27	1	10.60	0	0.00	10.75	1	1,061	0.09%
2019/06/26	2	10.48	0	0.00	10.55	2	1,059	0.19%
2019/06/11	1	10.85	0	0.00	10.80	1	1,067	0.09%
2019/06/03	0	0.00	6	11.80	11.85	-6	996	-0.60%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/30	0	0.00	1	10.40	10.45	-1	889	-0.11%
2019/05/29	1	10.35	0	0.00	10.55	1	892	0.11%
2019/05/27	0	0.00	1	10.70	10.70	-1	896	-0.11%
2019/05/23	3	11.17	4	11.34	11.05	-1	991	-0.10%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/13	0	0.00	1	9.09	9.06	-1	817	-0.12%
2019/04/29	0	0.00	11	9.90	9.80	-11	785	-1.40%
2019/04/25	2	10.00	0	0.00	10.05	2	771	0.26%
2019/04/22	7	10.11	0	0.00	10.10	7	760	0.92%
2019/04/19	5	10.10	0	0.00	10.20	5	757	0.66%
2019/04/17	0	0.00	1	10.45	10.60	-1	731	-0.14%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/10	3	10.10	0	0.00	10.05	3	678	0.44%
2019/04/09	0	0.00	1	10.40	10.35	-1	667	-0.15%
2019/03/28	1	10.10	0	0.00	10.20	1	667	0.15%
2019/03/27	0	0.00	1	10.25	10.20	-1	688	-0.15%
2019/03/21	1	10.55	0	0.00	10.50	1	774	0.13%
2019/03/18	2	10.45	3	10.45	10.50	-1	782	-0.13%
2019/03/15	3	10.55	0	0.00	10.55	3	775	0.39%
2019/03/14	13	10.92	0	0.00	10.75	13	764	1.70%
2019/03/12	1	10.90	0	0.00	10.90	1	766	0.13%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/06	0	0.00	0.1	10.90	11.00	-0.1	764	-0.01%
2019/02/27	0	0.00	1	11.00	11.00	-1	736	-0.14%
2019/02/25	11	11.01	1	11.20	11.00	10	706	1.42%
2019/02/22	0	0.00	2	11.43	11.40	-2	666	-0.30%
2019/02/19	0	0.00	1.2	9.63	9.58	-1.2	520	-0.22%
2019/02/13	1	9.16	0	0.00	9.20	1	493	0.20%
2019/01/29	20	9.23	0	0.00	9.19	20	487	4.11%
2019/01/17	1	9.16	0	0.00	9.15	1	524	0.19%
2019/01/07	1	9.51	1	9.54	9.41	0	553	0.00%
2018/12/22	1	9.99	0	0.00	10.10	1	574	0.17%
2018/12/21	10	10.22	0	0.00	10.10	10	574	1.74%
2018/12/20	0	0.00	1	10.35	10.40	-1	546	-0.18%
2018/12/18	0	0.00	4	10.13	10.15	-4	489	-0.82%
2018/12/17	1	10.10	0	0.00	10.40	1	484	0.21%
2018/12/14	2	9.65	0	0.00	10.00	2	459	0.44%
2018/12/12	0	0.00	2	9.06	9.05	-2	433	-0.46%
2018/12/10	2	8.90	0	0.00	8.96	2	441	0.45%
2018/12/07	0	0.00	0	9.08	9.08	0	452	0.00%
2018/11/20	1	8.78	0	0.00	8.75	1	510	0.20%
2018/11/01	0	0.00	1	8.95	9.00	-1	670	-0.15%
2018/10/26	0	0.00	2	8.18	8.03	-2	744	-0.27%
2018/10/11	3	9.69	0	0.00	9.68	3	839	0.36%
2018/09/13	1	11.40	0	0.00	11.40	1	1,115	0.09%
2018/09/10	1	11.50	0	0.00	11.60	1	1,190	0.08%
2018/09/07	0	0.00	6	12.30	12.35	-6	1,221	-0.49%
2018/09/04	1	12.25	0	0.00	12.30	1	1,260	0.08%
2018/08/28	2	12.43	0	0.00	12.35	2	1,487	0.13%
2018/08/27	2	12.30	0	0.00	12.50	2	1,548	0.13%
2018/08/23	1	12.35	0	0.00	12.30	1	1,753	0.06%
2018/08/22	2	12.35	0	0.00	12.30	2	1,934	0.10%
2018/08/20	0	0.00	0.1	12.35	12.25	-0.1	2,472	0.00%
2018/08/14	2	12.50	0	0.00	12.55	2	2,643	0.08%
2018/08/02	11	14.50	0	0.00	13.90	11	2,625	0.42%
2018/08/01	1	13.40	0	0.00	14.35	1	2,596	0.04%
2018/07/30	0	0.00	4	13.36	13.30	-4	2,560	-0.16%
2018/07/24	3	13.57	0	0.00	13.85	3	2,533	0.12%
2018/07/18	0	0.00	1	13.95	14.05	-1	2,508	-0.04%
2018/07/17	0	0.00	2	14.35	14.00	-2	2,504	-0.08%
2018/07/16	0	0.00	0.4	14.50	14.60	-0.4	2,467	-0.02%
2018/07/13	1	12.35	0	0.00	13.45	1	2,337	0.04%
2018/07/11	4	12.24	0	0.00	12.20	4	2,330	0.17%
2018/07/10	1	12.35	0	0.00	12.20	1	2,333	0.04%
2018/07/06	5	12.12	4	11.95	12.30	1	2,349	0.04%
2018/07/04	4	12.83	0	0.00	12.65	4	2,348	0.17%
2018/06/28	0	0.00	2	13.05	13.10	-2	2,341	-0.09%
2018/06/27	3	13.32	0	0.00	13.15	3	2,352	0.13%
2018/06/26	1	12.95	1	12.85	13.05	0	2,357	0.00%
2018/06/25	2	13.40	1	13.50	13.10	1	2,345	0.04%
2018/06/21	1	13.60	1	13.55	13.60	0	2,346	0.00%
2018/06/20	4	13.60	4	13.60	13.60	0	2,352	0.00%
2018/06/19	7	14.63	0	0.00	14.30	7	2,312	0.30%
2018/06/15	4	14.58	0	0.00	14.80	4	2,293	0.17%
2018/06/13	1	14.20	6	14.05	14.00	-5	2,246	-0.22%
2018/06/11	5	14.14	4	14.10	14.10	1	2,217	0.05%
2018/06/08	2	14.65	0	0.00	14.60	2	2,191	0.09%
2018/06/06	5	14.95	0	0.00	15.10	5	2,157	0.23%
2018/06/05	5	14.50	19	14.57	14.70	-14	2,088	-0.67%
2018/06/01	3	14.37	4	14.35	14.30	-1	2,029	-0.05%
2018/05/31	3	15.00	13	15.25	14.70	-10	1,961	-0.51%
2018/05/30	7	14.99	1	15.70	15.35	6	1,847	0.32%
2018/05/29	27	15.53	24	14.99	15.70	3	1,679	0.18%
2018/05/28	20	14.35	0	0.00	14.30	20	1,306	1.53%
2018/05/25	0	0.00	5	13.30	13.05	-5	1,166	-0.43%
2018/05/24	5	12.20	0	0.00	12.20	5	1,082	0.46%
2018/05/22	32	12.57	0	0.00	12.65	32	1,056	3.03%
2018/05/16	1	11.70	0	0.00	11.80	1	1,059	0.09%
2018/05/15	0	0.00	1	11.40	11.55	-1	1,050	-0.10%
2018/05/11	1	11.70	0	0.00	11.50	1	1,137	0.09%
2018/04/10	0	0.00	1	11.65	11.80	-1	2,199	-0.05%
2018/04/09	0	0.00	2	11.80	11.80	-2	2,226	-0.09%
2018/03/29	0	0.00	1.1	12.04	12.00	-1.1	2,775	-0.04%
2018/03/26	0	0.00	1	12.30	12.45	-1	2,836	-0.04%
2018/03/23	0	0.00	1	12.40	12.40	-1	2,838	-0.04%
2018/03/16	2	12.95	0	0.00	12.90	2	2,854	0.07%
2018/03/13	0	0.00	1	12.90	12.85	-1	2,915	-0.03%
2018/03/01	10	13.35	0	0.00	13.35	10	3,324	0.30%
2018/02/26	0	0.00	20	13.63	13.65	-20	3,398	-0.59%
2018/02/21	10	13.45	0	0.00	13.60	10	3,549	0.28%
2018/02/08	1	13.95	0	0.00	13.65	1	3,582	0.03%
2018/02/07	10	14.15	0	0.00	13.95	10	3,590	0.28%
2018/02/05	21	14.95	0	0.00	14.95	21	3,698	0.57%
2018/01/31	0	0.00	6	15.37	15.55	-6	3,861	-0.16%
2018/01/30	50	15.70	1	15.75	15.70	49	3,919	1.25%
2018/01/29	15	16.09	105	16.00	16.15	-90	3,953	-2.28%	大賣/
2018/01/26	100	15.75	0	0.00	15.55	100	3,923	2.55%
2018/01/24	1	15.45	0	0.00	15.45	1	4,103	0.02%
2018/01/23	0	0.00	51	16.00	15.85	-51	4,214	-1.21%
2018/01/22	51	15.68	0	0.00	15.90	51	4,257	1.20%
2018/01/18	0	0.00	11	15.75	15.55	-11	4,836	-0.23%
2018/01/17	2	15.75	0	0.00	15.75	2	4,940	0.04%
2018/01/16	0	0.00	5	15.90	15.95	-5	4,929	-0.10%
2018/01/15	10	15.43	0	0.00	15.40	10	4,882	0.20%
2018/01/12	12	15.33	0	0.00	15.35	12	4,914	0.24%
2018/01/11	0	0.00	13	15.25	15.40	-13	5,006	-0.26%
2018/01/10	2	15.10	0	0.00	15.15	2	5,052	0.04%
2018/01/08	2	15.60	0	0.00	15.50	2	5,334	0.04%
2018/01/05	0	0.00	3	16.30	16.10	-3	5,345	-0.06%
2018/01/04	0	0.00	20	16.26	16.80	-20	5,258	-0.38%
2018/01/03	1	15.45	0	0.00	15.50	1	5,045	0.02%