鈺創 (5351)-元大-桃興券商分點個股進出

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
47.45
漲跌
▼0.10
漲幅
-0.21%
成交量
2,247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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/04/26	41	47.49	0	0.00	47.45	41	6,198	0.66%
2024/04/25	11	47.59	11	48.45	47.55	0	6,268	0.00%
2024/04/24	3	48.38	11	48.93	48.20	-8	6,378	-0.13%
2024/04/23	4	46.73	4	46.98	47.00	0	6,497	0.00%
2024/04/19	7	45.76	6	45.86	45.50	1	7,481	0.01%
2024/04/18	0	48.38	0	0.00	48.20	0	7,501	0.00%
2024/04/17	3	48.20	1	48.20	48.50	2	7,725	0.03%
2024/04/16	11.5	48.27	3	48.52	47.60	8.5	7,773	0.11%
2024/04/15	2	51.45	13	51.68	50.20	-11	7,719	-0.14%
2024/04/12	25	54.42	19	53.20	53.00	6	7,663	0.08%
2024/04/11	40	52.50	20	52.64	52.40	20	7,305	0.27%
2024/04/10	45	53.40	20	53.43	52.50	25	7,296	0.34%
2024/04/09	91	51.82	1.1	52.43	52.40	89.9	7,184	1.25%
2024/04/08	78	52.03	3	52.23	51.80	75	7,232	1.04%
2024/04/03	2	52.60	0	0.00	52.10	2	7,337	0.03%
2024/04/02	4	52.88	3	52.90	52.80	1	7,671	0.01%
2024/04/01	1	53.20	9	53.20	52.90	-8	7,783	-0.10%
2024/03/29	1	51.30	1	52.00	50.80	0	7,734	0.00%
2024/03/28	5	51.32	5	51.20	50.90	0	7,748	0.00%
2024/03/27	5	52.28	25	52.10	52.00	-20	7,800	-0.26%
2024/03/26	26	51.77	8	52.39	52.00	18	7,791	0.23%
2024/03/25	0	0.00	0.1	51.70	51.70	-0.1	7,732	0.00%
2024/03/22	1	50.80	10	50.92	50.40	-9	7,963	-0.11%
2024/03/21	12	50.20	11	50.50	50.50	1	8,142	0.01%
2024/03/20	14	49.47	8	49.36	50.20	6	8,284	0.07%
2024/03/19	1	49.10	5	48.75	48.60	-4	8,636	-0.05%
2024/03/18	1	48.45	0	0.00	48.60	1	8,724	0.01%
2024/03/15	1	48.40	0	0.00	48.45	1	8,966	0.01%
2024/03/14	4	48.93	3	48.73	49.35	1	9,565	0.01%
2024/03/13	15	49.58	1	49.20	49.05	14	10,178	0.14%
2024/03/12	1	50.90	12	51.10	51.00	-11	10,233	-0.11%
2024/03/11	13	50.84	0	0.00	51.00	13	10,345	0.13%
2024/03/08	4	49.69	0	0.00	49.00	4	10,442	0.04%
2024/03/07	12.1	50.53	2	49.65	49.50	10.1	10,625	0.10%
2024/03/06	10	50.70	1	50.90	50.60	9	10,930	0.08%
2024/03/05	11.4	52.43	6	51.77	51.40	5.4	11,163	0.05%
2024/03/04	16	53.54	4	53.55	52.70	12	11,588	0.10%
2024/03/01	4	53.55	34	53.86	52.80	-30	12,189	-0.25%
2024/02/29	13.5	53.84	14	55.02	53.80	-0.5	12,476	0.00%
2024/02/27	30	53.59	6	54.05	54.00	24	13,345	0.18%
2024/02/26	18	52.90	26.1	53.22	53.50	-8.1	14,202	-0.06%
2024/02/23	21	51.90	9	52.76	51.30	12	14,639	0.08%
2024/02/22	5	52.58	2.2	52.82	52.10	2.9	15,525	0.02%
2024/02/21	7	52.54	8	52.44	52.30	-1	15,791	-0.01%
2024/02/20	29	52.91	15.1	53.39	52.60	14	15,766	0.09%
2024/02/19	2	50.90	1	51.20	51.30	1	15,552	0.01%
2024/02/16	6	50.17	1	50.90	50.80	5	15,717	0.03%
2024/02/15	1	48.35	4	48.51	48.55	-3	15,673	-0.02%
2024/02/05	12	48.76	23	48.42	48.00	-11	15,706	-0.07%
2024/02/02	7	50.64	12	50.59	50.30	-5	15,581	-0.03%
2024/02/01	0	0.00	5	50.84	50.80	-5	15,532	-0.03%
2024/01/31	1	51.20	22.3	51.78	51.20	-21.3	15,580	-0.14%
2024/01/30	30	51.47	1	51.20	51.30	29	15,725	0.18%
2024/01/29	5.1	51.88	0	0.00	51.90	5.1	15,783	0.03%
2024/01/25	10	51.90	0	0.00	51.50	10	15,778	0.06%
2024/01/23	1	54.10	7	54.27	53.70	-6	15,682	-0.04%
2024/01/22	9	53.96	16.1	53.55	54.20	-7.1	15,614	-0.05%
2024/01/19	4	52.85	3	52.87	52.20	1	15,520	0.01%
2024/01/18	24.1	52.90	22.1	52.61	52.40	2.1	15,507	0.01%
2024/01/17	5	53.74	14	53.29	53.50	-9	15,608	-0.06%
2024/01/16	28.1	55.15	32.1	54.64	54.30	-4	15,416	-0.03%
2024/01/15	54	56.93	55	55.11	57.20	-1	14,896	-0.01%
2024/01/12	6	52.93	2	53.80	52.90	4	14,331	0.03%
2024/01/11	8	53.78	6	53.63	53.20	2	14,254	0.01%
2024/01/10	2	51.80	1	51.70	52.00	1	14,077	0.01%
2024/01/09	1	50.90	2	51.05	51.20	-1	14,025	-0.01%
2024/01/08	0	0.00	4	51.98	51.60	-4	13,983	-0.03%
2024/01/05	2	51.35	1	51.70	51.70	1	13,948	0.01%
2024/01/04	0	0.00	7	51.30	50.60	-7	13,983	-0.05%
2024/01/03	4	51.60	3	51.83	51.20	1	14,039	0.01%
2024/01/02	5	52.70	3	52.73	52.50	2	14,051	0.01%
2023/12/29	8	53.83	8	53.86	54.00	0	13,970	0.00%
2023/12/28	29	53.95	22.7	53.84	53.80	6.3	13,852	0.05%
2023/12/27	10	52.95	87	52.81	53.20	-77	13,525	-0.57%
2023/12/26	22	52.03	17	51.84	51.60	5	13,390	0.04%
2023/12/25	12	50.68	0	0.00	50.80	12	13,279	0.09%
2023/12/22	7	51.53	10	51.38	51.10	-3	13,230	-0.02%
2023/12/20	6	51.22	2	51.25	51.00	4	13,115	0.03%
2023/12/19	46	51.19	9	51.11	51.00	37	13,050	0.28%
2023/12/18	8	52.54	18	53.17	53.50	-10	12,753	-0.08%
2023/12/15	43	52.95	39	52.58	52.50	4	12,512	0.03%
2023/12/14	11	53.79	10	54.77	53.20	1	12,311	0.01%
2023/12/13	5	53.26	4	53.63	53.60	1	11,917	0.01%
2023/12/12	38	54.35	32	53.47	53.30	6	11,899	0.05%
2023/12/11	24.1	54.49	37	54.42	53.90	-13	11,702	-0.11%
2023/12/08	7	53.66	27	53.54	53.80	-20	11,084	-0.18%
2023/12/07	13	50.22	16	50.74	49.80	-3	10,438	-0.03%
2023/12/06	12	51.13	19	50.71	51.00	-7	10,354	-0.07%
2023/12/05	20.1	50.26	26	50.47	50.00	-5.9	10,287	-0.06%
2023/12/04	28	51.42	32.3	51.63	51.10	-4.3	10,257	-0.04%
2023/12/01	18	53.61	29	53.78	52.80	-11	10,127	-0.11%
2023/11/30	10	53.19	13.1	53.52	53.10	-3.1	9,951	-0.03%
2023/11/29	41	53.03	42	53.13	53.80	-1	9,716	-0.01%
2023/11/28	66	52.44	68	52.68	52.60	-2	9,245	-0.02%
2023/11/27	44	52.25	32	51.01	50.40	12	8,622	0.14%
2023/11/24	52	53.99	32	53.58	53.50	20	8,249	0.24%
2023/11/22	34	49.51	27	49.68	50.20	7	5,951	0.12%
2023/11/21	59.3	50.09	55.1	50.38	48.20	4.2	5,352	0.08%
2023/11/20	15	46.50	57.2	47.06	47.95	-42.2	4,382	-0.96%
2023/11/17	3	43.72	3	44.05	43.60	0	4,030	0.00%
2023/11/16	18	44.32	17	43.81	43.50	1	3,995	0.03%
2023/11/15	32	44.51	11	44.60	43.95	21	3,944	0.53%
2023/11/14	2	43.78	3	43.92	43.95	-1	3,733	-0.03%
2023/11/13	4	43.35	1	43.50	44.00	3	3,665	0.08%
2023/11/10	5	42.83	1	43.20	42.45	4	3,600	0.11%
2023/11/09	2	42.60	1	42.85	42.60	1	3,570	0.03%
2023/11/07	5	43.83	2	43.78	43.95	3	3,510	0.09%
2023/11/06	0	0.00	8	42.85	43.60	-8	3,345	-0.24%
2023/11/03	6	41.88	2	42.18	41.70	4	3,265	0.12%
2023/11/02	1	42.05	1	42.15	42.15	0	3,269	0.00%
2023/11/01	4	41.40	3	41.30	41.40	1	3,258	0.03%
2023/10/30	2	42.30	3	42.45	42.30	-1	3,253	-0.03%
2023/10/27	1	41.45	8.2	41.31	41.25	-7.2	3,223	-0.22%
2023/10/26	24	43.11	16	42.06	41.80	8	3,250	0.25%
2023/10/25	1	43.50	2	43.60	43.85	-1	3,251	-0.03%
2023/10/24	0	0.00	0.3	41.00	41.10	-0.3	3,342	-0.01%
2023/10/23	0	0.00	7	41.32	41.15	-7	3,448	-0.20%
2023/10/20	11.3	40.89	6	41.13	41.25	5.3	3,501	0.15%
2023/10/19	0	0.00	1	41.85	41.90	-1	3,520	-0.03%
2023/10/18	3	42.87	1	42.97	42.20	2	3,518	0.06%
2023/10/17	4	42.74	6	42.78	42.30	-2	3,517	-0.06%
2023/10/13	5	43.37	6	43.22	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	5	43.87	43.75	-5	3,758	-0.13%
2023/10/11	3	42.15	0	0.00	42.05	3	3,735	0.08%
2023/10/06	0.1	41.40	10.7	42.60	43.45	-10.6	3,671	-0.29%
2023/10/05	1	41.60	1	41.60	41.35	0	3,598	0.00%
2023/10/04	7	41.76	8	41.78	41.55	-1	3,606	-0.03%
2023/10/03	6	42.05	11.1	42.77	42.05	-5.1	3,598	-0.14%
2023/09/27	0	0.00	7	39.80	39.80	-7	3,515	-0.20%
2023/09/26	1	40.45	0	0.00	40.00	1	3,531	0.03%
2023/09/22	2	42.00	0	41.90	42.00	2	3,505	0.06%
2023/09/20	0	0.00	3	42.62	42.40	-3	3,521	-0.09%
2023/09/19	0	0.00	4	43.35	42.65	-4	3,549	-0.11%
2023/09/18	0	0.00	3	43.47	43.15	-3	3,554	-0.08%
2023/09/15	9	43.97	6	44.05	43.95	3	3,572	0.08%
2023/09/14	0	0.00	7	42.64	43.25	-7	3,515	-0.20%
2023/09/13	0	0.00	1	42.13	41.50	-1	3,505	-0.03%
2023/09/12	2	42.15	8	42.09	42.00	-6	3,582	-0.17%
2023/09/11	3.5	41.92	2	42.55	41.80	1.5	3,617	0.04%
2023/09/08	23.1	43.35	1	42.45	42.35	22.1	3,684	0.60%
2023/09/07	2	44.65	8	44.23	44.10	-6	3,710	-0.16%
2023/09/06	8	43.99	19.5	43.63	43.50	-11.5	3,614	-0.32%
2023/09/05	39.1	43.78	52	44.12	43.40	-12.9	3,523	-0.37%
2023/09/04	0	0.00	2	41.65	42.40	-2	3,340	-0.06%
2023/09/01	2.1	41.07	0	0.00	41.15	2.1	3,293	0.06%
2023/08/31	4	41.95	17	42.43	41.35	-13	3,266	-0.40%
2023/08/30	1	40.85	1	40.90	40.70	0	3,207	0.00%
2023/08/29	3	39.78	9	39.48	39.65	-6	3,229	-0.19%
2023/08/28	3	38.85	2	39.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	5	39.24	39.00	-5	3,489	-0.14%
2023/08/24	2	38.95	5	39.06	38.95	-3	3,530	-0.09%
2023/08/23	7	38.99	1	39.00	38.95	6	3,612	0.17%
2023/08/22	11	39.29	6	38.90	38.90	5	3,634	0.14%
2023/08/21	6	39.73	6	39.50	39.50	0	3,662	0.00%
2023/08/18	0.4	39.65	1	40.30	39.85	-0.6	3,675	-0.02%
2023/08/17	3	39.40	1	39.85	40.20	2	3,728	0.05%
2023/08/16	1	39.65	2	39.55	39.70	-1	3,749	-0.03%
2023/08/14	1.5	38.80	10	38.33	38.20	-8.5	3,789	-0.22%
2023/08/10	2	40.85	0	0.00	40.25	2	3,960	0.05%
2023/08/09	10	40.95	8	40.99	40.90	2	3,957	0.05%
2023/08/08	4	41.85	18	41.81	41.60	-14	3,959	-0.35%
2023/08/07	1	41.30	7	41.15	41.95	-6	3,956	-0.15%
2023/08/04	4	41.20	0	0.00	40.90	4	3,960	0.10%
2023/08/02	8.1	41.39	3	41.48	41.15	5.1	3,987	0.13%
2023/08/01	2	42.37	1	43.25	42.25	1	3,964	0.03%
2023/07/31	38	43.35	39	42.62	42.65	-1	3,998	-0.03%
2023/07/28	14	44.33	7	44.11	44.00	7	3,989	0.18%
2023/07/27	11	45.22	15	45.45	45.00	-4	3,924	-0.10%
2023/07/26	0	0.00	4	43.50	43.70	-4	3,610	-0.11%
2023/07/25	3	43.65	3	43.72	42.60	0	3,529	0.00%
2023/07/24	2	43.25	15	43.02	43.25	-13	3,515	-0.37%
2023/07/21	6	42.82	6	42.82	42.70	0	3,497	0.00%
2023/07/20	9	43.77	5	43.50	43.35	4	3,532	0.11%
2023/07/19	3	43.73	3	43.13	43.20	0	3,479	0.00%
2023/07/18	7	41.62	6.2	41.34	41.50	0.9	3,366	0.03%
2023/07/17	13	42.06	6	42.53	42.10	7	3,377	0.21%
2023/07/14	0	0.00	2	41.95	42.05	-2	3,321	-0.06%
2023/07/13	1	40.15	5	40.50	40.60	-4	3,311	-0.12%
2023/07/12	0.1	40.33	0	0.00	40.10	0.1	3,328	0.00%
2023/07/11	1	40.61	0	0.00	40.60	1	3,377	0.03%
2023/07/10	0	0.00	1	40.70	40.60	-1	3,564	-0.03%
2023/07/07	2	40.80	0	0.00	40.90	2	3,764	0.05%
2023/07/05	1	42.25	2	42.25	42.00	-1	4,029	-0.02%
2023/07/04	1	41.75	2	42.13	41.90	-1	4,106	-0.02%
2023/07/03	0	0.00	1	42.40	42.25	-1	4,136	-0.02%
2023/06/30	2	42.00	1	42.25	42.35	1	4,395	0.02%
2023/06/28	1	42.00	3.6	41.99	41.70	-2.6	4,534	-0.06%
2023/06/27	1	42.00	1	42.40	41.65	0	4,594	0.00%
2023/06/26	7	42.71	6	42.65	42.65	1	4,655	0.02%
2023/06/21	2	43.95	0	0.00	43.70	2	4,823	0.04%
2023/06/19	7	44.81	3	44.78	44.45	4	5,051	0.08%
2023/06/16	2	46.00	1	46.20	45.60	1	5,065	0.02%
2023/06/15	2	45.50	4	45.58	45.50	-2	5,010	-0.04%
2023/06/14	6	45.58	21	45.87	45.45	-15	4,990	-0.30%
2023/06/13	0	0.00	25	45.10	44.95	-25	4,966	-0.50%
2023/06/12	2	44.00	9	43.48	43.40	-7	4,893	-0.14%
2023/06/09	0	0.00	5	43.80	44.20	-5	4,924	-0.10%
2023/06/08	2	43.10	0	0.00	43.20	2	4,968	0.04%
2023/06/07	0	0.00	2	43.80	44.20	-2	5,035	-0.04%
2023/06/06	16	43.58	4	43.40	43.40	12	5,144	0.23%
2023/06/02	3	44.10	5	44.15	43.75	-2	5,230	-0.04%
2023/06/01	14	44.20	35	44.60	44.15	-21	5,248	-0.40%
2023/05/31	7.1	45.44	17	45.56	45.30	-9.9	5,333	-0.19%
2023/05/30	1	44.00	1	43.85	43.90	0	5,180	0.00%
2023/05/29	3	44.17	3.1	43.25	44.30	-0.1	5,156	0.00%
2023/05/26	1	43.50	9	42.39	42.30	-8	5,175	-0.15%
2023/05/25	35	43.41	0	0.00	42.95	35	5,220	0.67%
2023/05/24	3	43.10	2	42.90	42.90	1	5,232	0.02%
2023/05/23	3	43.48	3	43.20	43.15	0	5,274	0.00%
2023/05/22	8	42.65	0	0.00	42.70	8	5,305	0.15%
2023/05/19	6	42.38	6	41.85	41.70	0	5,344	0.00%
2023/05/18	0	42.45	0	0.00	42.35	0	5,411	0.00%
2023/05/17	35	42.11	38	42.77	42.70	-3	5,412	-0.05%
2023/05/16	0	0.00	12	41.17	41.95	-12	5,321	-0.23%
2023/05/15	0	40.40	1	40.40	40.05	-1	5,302	-0.02%
2023/05/12	1	41.00	12	40.85	40.95	-11	5,382	-0.20%
2023/05/11	13	40.00	6	40.40	39.80	7	5,460	0.13%
2023/05/10	0.5	40.30	3	40.10	40.55	-2.5	5,578	-0.05%
2023/05/09	4.4	40.29	5	40.26	40.30	-0.6	5,652	-0.01%
2023/05/08	1	41.40	1	40.90	40.75	0	5,775	0.00%
2023/05/05	9	40.67	9	40.55	40.55	0	6,488	0.00%
2023/05/04	12	41.08	13	41.05	41.00	-1	6,814	-0.01%
2023/05/03	1	42.25	0	0.00	42.05	1	6,917	0.01%
2023/04/28	2	43.10	0	0.00	43.05	2	7,117	0.03%
2023/04/27	4	41.83	0	0.00	41.85	4	7,096	0.06%
2023/04/26	12	40.52	12	41.25	41.40	0	7,073	0.00%
2023/04/25	31	42.24	10	41.55	41.55	21	7,110	0.30%
2023/04/24	5	44.17	3	43.63	43.55	2	7,090	0.03%
2023/04/21	4	44.61	2	44.55	44.25	2	7,131	0.03%
2023/04/20	11	45.75	8	45.59	45.55	3	7,194	0.04%
2023/04/19	3	46.27	3	46.25	46.25	0	7,245	0.00%
2023/04/18	4	46.59	1	46.55	46.25	3	7,313	0.04%
2023/04/17	5	46.56	4	46.55	46.55	1	7,442	0.01%
2023/04/14	19	47.09	15	46.76	46.75	4	7,485	0.05%
2023/04/13	8	48.10	2	49.35	47.15	6	7,464	0.08%
2023/04/12	26	49.30	7	48.89	49.45	19	7,295	0.26%
2023/04/11	2	48.68	36	48.43	48.40	-34	7,151	-0.48%
2023/04/10	5	46.57	2	46.60	46.45	3	7,133	0.04%
2023/04/07	0.2	47.50	0	0.00	47.25	0.2	7,124	0.00%
2023/04/06	0	0.00	1	47.30	47.05	-1	7,073	-0.01%
2023/03/31	1	47.69	25.4	48.34	47.40	-24.4	7,123	-0.34%
2023/03/30	1	47.00	20	46.90	46.60	-19	6,883	-0.28%
2023/03/29	10	44.83	10	45.15	45.30	0	6,775	0.00%
2023/03/28	21	45.04	1	45.35	45.00	20	6,792	0.29%
2023/03/27	42	47.05	40	48.03	46.40	2	6,758	0.03%
2023/03/24	2	47.40	4	47.56	47.55	-2	6,749	-0.03%
2023/03/23	6	46.66	4	46.68	47.25	2	6,585	0.03%
2023/03/22	1	44.99	5	45.12	44.60	-4	6,383	-0.06%
2023/03/21	3	44.13	2	44.40	44.50	1	6,379	0.02%
2023/03/20	14	43.17	21	43.49	43.75	-7	6,379	-0.11%
2023/03/17	5	42.35	5	42.55	42.40	0	6,415	0.00%
2023/03/16	32	42.05	16	42.10	42.20	16	6,449	0.25%
2023/03/15	5	43.80	1.4	44.19	43.55	3.6	6,491	0.06%
2023/03/14	2	43.80	1	43.85	43.75	1	6,575	0.02%
2023/03/13	16	43.64	20	44.53	44.80	-4	6,666	-0.06%
2023/03/10	10	46.08	7	46.21	45.50	3	6,818	0.04%
2023/03/09	18	48.26	47.3	49.19	47.50	-29.3	7,277	-0.40%
2023/03/08	53	48.51	19	48.82	48.35	34	7,514	0.45%
2023/03/07	10.5	48.59	2	48.45	48.35	8.5	7,530	0.11%
2023/03/06	21	48.13	4	48.34	48.10	17	7,537	0.23%
2023/03/03	22.5	48.04	7	47.99	48.05	15.5	7,607	0.20%
2023/03/02	16	47.47	8	47.32	47.15	8	7,653	0.10%
2023/03/01	2	46.93	6	46.91	46.95	-4	7,783	-0.05%
2023/02/24	5	47.49	3	46.88	47.20	2	8,332	0.02%
2023/02/23	2	47.53	9.6	47.91	48.00	-7.6	8,294	-0.09%
2023/02/22	5.4	46.97	3.4	46.86	47.00	2	8,496	0.02%
2023/02/21	4	48.06	15	47.80	47.75	-11	8,597	-0.13%
2023/02/20	6	48.03	4.1	47.79	47.80	1.9	8,852	0.02%
2023/02/17	5	47.54	3	47.75	47.75	2	8,914	0.02%
2023/02/16	8	46.79	15	47.30	47.70	-7	8,979	-0.08%
2023/02/15	4	46.34	4	45.94	45.85	0	9,173	0.00%
2023/02/14	18	46.73	4	46.56	46.40	14	9,329	0.15%
2023/02/13	6	46.12	5	45.97	45.65	1	9,510	0.01%
2023/02/10	23	46.38	25	47.31	46.25	-2	10,012	-0.02%
2023/02/09	24.2	47.49	23	48.20	47.40	1.2	10,143	0.01%
2023/02/08	3	48.57	1	48.30	48.25	2	10,137	0.02%
2023/02/07	12	48.11	27	47.83	48.05	-15	10,081	-0.15%
2023/02/06	25.2	47.58	13	47.77	48.00	12.2	10,100	0.12%
2023/02/03	54	48.58	137.3	48.42	48.00	-83.2	10,088	-0.83%	大賣/
2023/02/02	53	46.94	43	46.91	46.95	10	9,773	0.10%
2023/02/01	5.8	44.84	6	44.71	44.85	-0.2	9,861	0.00%
2023/01/31	23	44.86	25	44.99	45.10	-2	10,004	-0.02%
2023/01/30	29	43.61	4	43.74	43.55	25	9,899	0.25%
2023/01/17	0	0.00	1	41.55	41.55	-1	9,854	-0.01%
2023/01/13	3	42.98	6	42.65	42.15	-3	9,912	-0.03%
2023/01/12	2	43.05	1	43.50	42.65	1	9,879	0.01%
2023/01/11	3.3	43.44	8	43.33	43.40	-4.8	9,875	-0.05%
2023/01/10	2	43.83	3	44.42	43.20	-1	9,870	-0.01%
2023/01/09	4	43.66	1	43.30	43.10	3	9,794	0.03%
2023/01/06	0	0.00	1	42.85	42.75	-1	9,753	-0.01%
2023/01/05	2	42.88	13	43.05	42.80	-11	9,746	-0.11%
2023/01/04	8	41.85	0	0.00	41.95	8	9,646	0.08%
2023/01/03	1.1	39.90	2	40.53	40.85	-0.9	9,627	-0.01%
2022/12/30	18	40.14	20	39.57	39.50	-2	9,640	-0.02%
2022/12/29	2	39.78	3	40.23	40.05	-1	9,685	-0.01%
2022/12/28	16	41.72	13	41.70	41.05	3	9,763	0.03%
2022/12/27	3	41.28	2	41.58	41.10	1	9,651	0.01%
2022/12/26	1	40.90	0.2	40.80	40.95	0.8	9,696	0.01%
2022/12/23	32	40.55	4	40.14	40.70	28	9,735	0.29%
2022/12/22	6	39.13	16	39.58	39.20	-10	9,714	-0.10%
2022/12/21	0	0.00	11	39.40	38.80	-11	9,754	-0.11%
2022/12/20	7.1	39.89	12.2	39.47	39.00	-5.1	9,774	-0.05%
2022/12/19	1.3	39.87	2	40.53	40.55	-0.7	9,824	-0.01%
2022/12/16	3	40.07	6	40.04	40.10	-3	9,835	-0.03%
2022/12/15	4	41.80	5	42.16	41.80	-1	9,794	-0.01%
2022/12/14	11	41.81	7	42.01	41.95	4	9,811	0.04%
2022/12/13	3	42.07	2	42.05	41.20	1	9,820	0.01%
2022/12/12	6	41.96	9.5	41.77	41.70	-3.5	9,859	-0.04%
2022/12/09	1	43.85	3	43.17	42.70	-2	9,860	-0.02%
2022/12/08	14.2	43.21	9	43.55	43.55	5.2	9,829	0.05%
2022/12/07	3	44.97	3	43.75	42.80	0	9,854	0.00%
2022/12/06	10	45.06	3	44.72	44.75	7	9,804	0.07%
2022/12/05	12	46.47	7.5	46.80	46.50	4.5	9,717	0.05%
2022/12/02	8.5	46.22	18	45.99	46.25	-9.5	9,591	-0.10%
2022/12/01	35	46.54	26.5	46.82	45.20	8.5	9,427	0.09%
2022/11/30	15.7	44.64	60	44.61	45.30	-44.4	8,980	-0.49%
2022/11/29	8	43.41	16	42.97	43.55	-8	8,727	-0.09%
2022/11/28	7	42.75	3	43.07	42.70	4	8,702	0.05%
2022/11/25	33	43.47	35	43.14	42.90	-2	8,669	-0.02%
2022/11/24	3	42.30	12	42.30	43.90	-9	8,568	-0.11%
2022/11/23	18	42.07	17	42.20	42.25	1	8,440	0.01%
2022/11/22	46	42.47	34.2	42.52	41.65	11.8	8,306	0.14%
2022/11/21	3	40.53	1	40.60	40.45	2	7,793	0.03%
2022/11/18	21	41.13	7.1	41.13	40.60	13.9	7,794	0.18%
2022/11/17	35	40.55	6	40.50	40.40	29	7,570	0.38%
2022/11/16	12	39.68	22.1	39.84	40.60	-10.1	7,472	-0.14%
2022/11/15	17	38.89	14.2	39.03	39.15	2.8	7,217	0.04%
2022/11/14	13	39.49	7	39.56	39.45	6	7,152	0.08%
2022/11/11	9	40.06	32	40.21	38.95	-23	7,086	-0.32%
2022/11/10	16.1	39.13	8.3	38.81	38.90	7.8	6,848	0.11%
2022/11/09	21	38.53	9.1	38.82	38.80	11.9	6,755	0.18%
2022/11/08	21	38.71	53	39.43	37.55	-32	6,709	-0.48%
2022/11/07	9	35.54	23.1	37.64	38.25	-14.1	6,292	-0.22%
2022/11/04	29.8	34.77	24	34.81	34.80	5.8	6,173	0.09%
2022/11/03	4	34.71	6	34.88	34.85	-2	6,121	-0.03%
2022/11/02	37	35.11	7.4	34.80	34.75	29.6	6,078	0.49%
2022/11/01	10	34.40	27	34.66	34.50	-17	6,018	-0.28%
2022/10/31	36	34.71	39	34.71	34.80	-3	5,902	-0.05%
2022/10/28	61.2	33.61	43	33.70	33.95	18.2	5,566	0.33%
2022/10/27	13.9	32.56	17	32.79	32.40	-3.1	5,176	-0.06%
2022/10/26	0	0.00	1	30.80	30.40	-1	4,961	-0.02%
2022/10/24	1	31.80	4	32.18	31.85	-3	4,995	-0.06%
2022/10/21	10	30.86	0	0.00	30.50	10	5,021	0.20%
2022/10/20	1.2	31.92	0	0.00	31.70	1.2	5,051	0.02%
2022/10/19	0	0.00	0	32.90	32.10	0	5,119	0.00%
2022/10/18	3	33.00	6.1	33.01	32.70	-3.1	5,154	-0.06%
2022/10/17	3	30.35	9	30.87	32.30	-6	5,289	-0.11%
2022/10/13	7.1	29.96	0	0.00	29.25	7.1	5,512	0.13%
2022/10/12	15	31.50	20	31.95	31.75	-5	5,457	-0.09%
2022/10/11	33	32.51	2	32.50	31.60	31	5,475	0.57%
2022/10/06	4	34.81	1	34.95	35.20	3	5,629	0.05%
2022/10/05	17	35.77	12	36.13	34.95	5	5,636	0.09%
2022/10/04	36	35.86	13	35.64	35.65	23	5,617	0.41%
2022/10/03	4	34.86	23	35.44	35.60	-19	5,559	-0.34%
2022/09/30	2	33.10	1	33.70	34.10	1	5,627	0.02%
2022/09/29	5	33.72	11	33.93	33.10	-6	5,738	-0.10%
2022/09/28	35	34.14	11	35.32	32.60	24	5,819	0.41%
2022/09/27	13	35.28	4	35.23	35.70	9	5,958	0.15%
2022/09/26	2	34.50	1	35.95	34.50	1	6,078	0.02%
2022/09/23	20	38.43	0	0.00	37.80	20	6,239	0.32%
2022/09/22	1	39.30	3	38.95	39.40	-2	6,308	-0.03%
2022/09/21	2	38.88	0	0.00	38.50	2	6,365	0.03%
2022/09/20	2	39.43	2.2	39.83	39.45	-0.2	6,477	0.00%
2022/09/19	2	38.88	0	0.00	38.80	2	6,824	0.03%
2022/09/16	11	40.45	0	0.00	39.65	11	7,069	0.16%
2022/09/15	3	41.85	10	42.10	41.50	-7	7,099	-0.10%
2022/09/14	12	40.52	0	0.00	41.40	12	7,206	0.17%
2022/09/13	2	46.43	11	47.31	46.15	-9	7,262	-0.12%
2022/09/12	11	47.69	10	47.65	47.30	1	7,346	0.01%
2022/09/08	3	46.80	4	46.81	46.70	-1	7,432	-0.01%
2022/09/07	1	47.60	0	0.00	46.60	1	7,553	0.01%
2022/09/06	44	48.70	5	47.77	47.35	39	7,572	0.51%
2022/09/05	4.5	51.79	3	50.97	50.00	1.5	7,599	0.02%
2022/09/02	30	52.52	1	52.10	53.10	29	7,636	0.38%
2022/09/01	3	52.17	5	52.24	52.10	-2	7,613	-0.03%
2022/08/31	1	52.00	12	52.12	52.70	-11	7,630	-0.14%
2022/08/30	10	51.60	1	51.50	51.90	9	7,728	0.12%
2022/08/29	1	50.20	5	50.44	50.00	-4	7,732	-0.05%
2022/08/26	3	52.83	44	52.46	52.20	-41	7,805	-0.53%
2022/08/25	3	52.40	1	52.40	52.00	2	8,220	0.02%
2022/08/24	5	51.84	2	51.20	51.20	3	8,305	0.04%
2022/08/23	4	51.15	5	51.84	52.30	-1	8,552	-0.01%
2022/08/22	3	51.43	3	52.00	51.60	0	8,669	0.00%
2022/08/19	6	52.43	2	51.95	51.50	4	8,818	0.05%
2022/08/18	41	51.70	1	51.90	51.70	40	8,915	0.45%
2022/08/16	3.3	51.48	12	51.80	51.50	-8.7	9,326	-0.09%
2022/08/15	7	51.70	26	51.45	52.10	-19	9,447	-0.20%
2022/08/12	31	49.31	28	48.82	49.40	3	9,588	0.03%
2022/08/11	22	47.78	19	48.50	47.15	3	9,883	0.03%
2022/08/10	2	47.43	1	47.75	47.25	1	10,563	0.01%
2022/08/09	10	48.55	8	48.91	48.55	2	10,981	0.02%
2022/08/08	8	47.14	4	48.21	48.45	4	11,091	0.04%
2022/08/05	8.2	48.39	4	48.64	48.30	4.2	11,205	0.04%
2022/08/04	5.4	47.52	3	47.13	47.65	2.4	11,322	0.02%
2022/08/03	5	49.19	2	48.95	47.95	3	11,415	0.03%
2022/08/02	6	49.88	4	49.66	49.85	2	11,556	0.02%
2022/07/28	5	52.04	6	51.22	50.50	-1	12,076	-0.01%
2022/07/26	21	51.37	11	51.35	50.60	10	12,082	0.08%
2022/07/25	2	53.15	1	54.40	53.10	1	12,159	0.01%
2022/07/22	6	54.93	3	53.90	53.50	3	12,203	0.02%
2022/07/21	6	53.97	9	54.27	54.60	-3	12,211	-0.02%
2022/07/20	1	54.00	10	53.22	52.80	-9	12,141	-0.07%
2022/07/19	5	51.38	6	51.48	51.20	-1	12,121	-0.01%
2022/07/18	3	51.60	5	51.74	51.60	-2	12,265	-0.02%
2022/07/15	3	50.37	5	50.65	50.90	-2	12,369	-0.02%
2022/07/14	4	50.15	10	48.47	49.85	-6	12,392	-0.05%
2022/07/13	6	48.13	18	48.33	47.30	-12	12,370	-0.10%
2022/07/12	11	46.34	0	0.00	46.40	11	12,471	0.09%
2022/07/08	9	51.17	7	50.93	50.20	2	12,660	0.02%
2022/07/07	22	47.60	23	47.93	49.85	-1	12,593	-0.01%
2022/07/06	8	49.58	2	48.78	47.05	6	12,540	0.05%
2022/07/05	5	49.38	7	49.61	49.85	-2	12,587	-0.02%
2022/07/04	9	49.53	5	49.32	48.70	4	12,456	0.03%
2022/07/01	8	52.73	6	53.02	49.50	2	12,473	0.02%
2022/06/30	4	55.90	3	56.07	55.00	1	12,261	0.01%
2022/06/29	10	57.81	20	57.70	57.90	-10	12,205	-0.08%
2022/06/28	16	59.89	16	59.99	59.30	0	12,197	0.00%
2022/06/27	36	62.37	15	61.69	61.60	21	12,393	0.17%
2022/06/24	41	59.39	42	59.91	59.30	-1	12,246	-0.01%
2022/06/23	2	56.35	3	55.60	55.80	-1	12,032	-0.01%
2022/06/22	11	58.05	1	58.00	56.30	10	12,226	0.08%
2022/06/21	2	59.85	4	59.05	59.70	-2	12,337	-0.02%
2022/06/20	17.2	60.66	8	61.19	57.80	9.2	12,706	0.07%
2022/06/17	16	61.70	12.4	61.57	62.90	3.6	12,700	0.03%
2022/06/16	13	64.09	9	62.88	62.00	4	12,794	0.03%
2022/06/15	2	64.10	0	0.00	63.90	2	12,834	0.02%
2022/06/14	17	63.30	12	63.98	64.60	5	13,111	0.04%
2022/06/13	10.2	64.12	6	64.47	63.80	4.2	13,131	0.03%
2022/06/10	1	67.20	12	67.55	67.40	-11	13,181	-0.08%
2022/06/09	0	0.00	14	68.36	68.40	-14	13,263	-0.11%
2022/06/08	8	69.49	6	68.82	69.10	2	13,355	0.01%
2022/06/07	8	68.38	5	68.32	68.40	3	13,423	0.02%
2022/06/06	9.2	68.74	9	69.44	68.90	0.2	13,620	0.00%
2022/06/02	31.2	71.56	43	72.44	70.40	-11.8	13,962	-0.08%
2022/06/01	17	69.69	7	69.77	69.30	10	13,802	0.07%
2022/05/31	5	70.04	9	69.48	68.90	-4	14,118	-0.03%
2022/05/30	7	69.13	30	69.22	68.60	-23	14,668	-0.16%
2022/05/27	22	68.31	16	68.55	68.30	6	14,961	0.04%
2022/05/26	4	67.55	4	66.95	66.60	0	14,941	0.00%
2022/05/25	4	67.58	14	67.84	67.80	-10	15,077	-0.07%
2022/05/24	54	67.50	10	66.55	65.80	44	15,192	0.29%
2022/05/23	4	68.75	3	68.77	68.00	1	15,277	0.01%
2022/05/20	25	68.62	25	68.80	68.10	0	15,435	0.00%
2022/05/19	22	67.41	27	66.72	70.00	-5	15,942	-0.03%
2022/05/18	45	69.03	35	68.71	67.20	10	16,525	0.06%
2022/05/17	12	65.48	33	65.41	68.30	-21	16,955	-0.12%
2022/05/16	20	63.07	14	64.08	62.10	6	16,809	0.04%
2022/05/13	4	61.60	7	61.56	61.90	-3	16,839	-0.02%
2022/05/12	10	59.40	24	59.79	59.00	-14	16,891	-0.08%
2022/05/11	3	60.33	1	59.90	59.90	2	17,012	0.01%
2022/05/10	13.1	61.50	6	61.95	62.00	7.1	17,418	0.04%
2022/05/09	4	64.63	0	0.00	62.70	4	17,530	0.02%
2022/05/06	28	67.03	0	0.00	66.80	28	17,569	0.16%
2022/05/05	3	66.97	10	66.88	67.90	-7	17,534	-0.04%
2022/05/04	4	63.45	2	63.35	63.00	2	17,352	0.01%
2022/05/03	2	62.60	6	63.08	63.70	-4	17,458	-0.02%
2022/04/29	16	62.99	15	63.43	61.80	1	17,637	0.01%
2022/04/28	2	61.05	3	61.83	60.60	-1	17,631	-0.01%
2022/04/27	6	59.42	4	60.13	60.70	2	17,644	0.01%
2022/04/26	13.1	64.11	1	64.40	62.00	12.1	17,537	0.07%
2022/04/25	1	63.90	2	65.15	64.10	-1	17,601	-0.01%
2022/04/22	12	67.58	9	67.98	67.20	3	17,733	0.02%
2022/04/21	7	70.00	4	68.23	70.00	3	17,835	0.02%
2022/04/20	12	65.21	1	65.30	66.10	11	17,915	0.06%
2022/04/19	2	64.40	2	67.10	64.40	0	18,028	0.00%
2022/04/18	14	63.89	12	65.47	66.00	2	18,329	0.01%
2022/04/15	5.5	66.49	2.5	66.52	65.50	3	18,381	0.02%
2022/04/14	11	70.00	48.2	70.96	70.30	-37.2	18,490	-0.20%
2022/04/13	2	72.50	0	0.00	72.00	2	18,664	0.01%
2022/04/12	4	71.48	2	69.90	71.10	2	18,955	0.01%
2022/04/11	22.1	72.88	8	72.00	70.60	14.1	19,130	0.07%
2022/04/08	39	75.24	1	75.50	74.90	38	19,137	0.20%
2022/04/07	20	75.87	1	75.40	74.60	19	19,217	0.10%
2022/04/06	14	79.76	17	79.79	79.50	-3	19,293	-0.02%
2022/04/01	6	80.32	2	80.10	81.00	4	19,567	0.02%
2022/03/31	5	81.70	16	80.98	80.50	-11	19,790	-0.06%
2022/03/30	5	83.78	11.3	85.06	83.00	-6.3	20,213	-0.03%
2022/03/29	1	82.80	4	83.58	83.50	-3	20,437	-0.01%
2022/03/28	6	80.38	6	81.43	81.60	0	21,423	0.00%
2022/03/25	11	83.52	16	83.01	80.90	-5	22,329	-0.02%
2022/03/24	11	83.45	49	82.91	84.00	-38	23,498	-0.16%
2022/03/23	38	83.78	40	83.81	83.00	-2	24,950	-0.01%
2022/03/22	10	79.30	1	78.80	80.30	9	26,654	0.03%
2022/03/21	9	79.71	5	79.78	79.40	4	28,217	0.01%
2022/03/18	3	78.40	1	78.40	78.90	2	28,579	0.01%
2022/03/17	8	78.43	24.3	78.01	78.80	-16.3	28,921	-0.06%
2022/03/16	10	74.28	5	74.82	73.70	5	29,336	0.02%
2022/03/15	18.1	74.97	13	74.30	73.40	5.1	31,129	0.02%
2022/03/14	22	77.65	5.1	77.56	77.70	16.9	31,368	0.05%
2022/03/11	12	77.91	13.1	78.59	77.60	-1.1	31,698	0.00%
2022/03/10	7	79.46	21	79.02	78.60	-14	31,936	-0.04%
2022/03/09	21.1	76.63	25	76.04	76.50	-3.9	32,439	-0.01%
2022/03/08	12.2	76.77	9	75.80	74.00	3.2	32,770	0.01%
2022/03/07	13	80.82	6	79.98	79.40	7	32,888	0.02%
2022/03/04	11	87.02	15	86.10	85.10	-4	33,745	-0.01%
2022/03/03	30	87.62	63.1	87.52	85.90	-33.1	33,963	-0.10%
2022/03/02	25	84.23	33	84.17	85.40	-8	33,910	-0.02%
2022/03/01	14	81.20	9	81.34	82.20	5	34,540	0.01%
2022/02/25	67	79.85	21	79.93	78.80	46	35,296	0.13%
2022/02/24	54.1	78.53	102	79.57	77.60	-47.9	35,937	-0.13%	大賣/
2022/02/23	48	82.75	14	82.92	83.10	34	35,821	0.09%
2022/02/22	20.2	82.48	18.2	82.59	80.80	2	35,758	0.01%
2022/02/21	33.2	88.67	18	88.65	85.00	15.2	35,579	0.04%
2022/02/18	49	86.20	86	87.12	87.90	-37	34,946	-0.11%
2022/02/17	92.5	84.34	120	84.27	84.40	-27.5	34,383	-0.08%	大賣/
2022/02/16	15	78.73	26	79.83	81.90	-11	33,448	-0.03%
2022/02/15	3	75.03	2.2	75.34	74.50	0.8	33,416	0.00%
2022/02/14	10	77.51	6	76.68	76.50	4	33,624	0.01%
2022/02/11	23	81.34	26	81.14	80.80	-3	33,718	-0.01%
2022/02/10	26	80.90	46	81.29	81.60	-20	33,827	-0.06%
2022/02/09	53	76.85	15.2	77.38	77.80	37.8	33,619	0.11%
2022/02/08	11	74.62	7	74.29	76.00	4	33,705	0.01%
2022/02/07	9	71.88	8	71.65	73.00	1	36,036	0.00%
2022/01/26	6	71.22	4	71.23	70.80	2	38,056	0.01%
2022/01/25	2.2	71.53	2	74.20	70.70	0.2	39,434	0.00%
2022/01/24	42	71.30	42	72.61	73.90	0	39,393	0.00%
2022/01/21	3.1	75.46	1	76.40	74.30	2.1	40,412	0.01%
2022/01/20	31	78.31	6	78.48	78.10	25	41,216	0.06%
2022/01/19	3	78.47	4	77.38	78.80	-1	42,442	0.00%
2022/01/18	11	79.22	3	80.37	78.50	8	44,432	0.02%
2022/01/17	11	78.67	25	78.78	79.50	-14	45,506	-0.03%
2022/01/14	79	75.85	50.2	76.03	76.90	28.8	46,498	0.06%
2022/01/13	25.2	77.04	64.5	76.03	76.70	-39.3	48,107	-0.08%
2022/01/12	23	78.47	19	78.62	78.30	4	48,652	0.01%
2022/01/11	36.1	78.24	9.6	78.56	77.50	26.5	48,746	0.05%
2022/01/10	10.5	81.12	20	81.51	81.30	-9.5	48,443	-0.02%
2022/01/07	14	82.51	8.3	82.46	81.30	5.7	48,328	0.01%
2022/01/06	25	85.24	18	85.63	86.00	7	48,177	0.01%
2022/01/05	46.1	85.56	25.1	85.66	84.40	21	48,157	0.04%
2022/01/04	75.1	90.77	31	89.74	88.10	44.1	48,013	0.09%
2022/01/03	26	91.32	28	91.78	91.90	-2	48,235	0.00%
2021/12/30	11	90.56	9	90.52	90.40	2	48,191	0.00%
2021/12/29	23	90.78	15	90.97	91.50	8	48,315	0.02%
2021/12/28	17.1	91.86	19	90.99	90.60	-1.9	48,344	0.00%
2021/12/27	6	92.85	6	92.62	92.10	0	48,372	0.00%
2021/12/24	26.3	93.38	13	93.91	92.40	13.3	48,445	0.03%
2021/12/23	24	93.13	38	92.79	93.20	-14	48,136	-0.03%
2021/12/22	70.1	96.48	56	96.41	93.20	14.1	47,821	0.03%
2021/12/21	57	95.44	58	94.97	94.50	-1	46,950	0.00%
2021/12/20	113.3	95.15	87	94.87	92.20	26.3	46,584	0.06%	大買/
2021/12/17	143.5	95.16	143.7	93.69	91.90	-0.2	45,674	0.00%	大買/大賣/
2021/12/16	104	95.55	128.1	97.38	99.90	-24.1	44,484	-0.05%	大買/大賣/
2021/12/15	84.5	87.29	109.1	88.01	90.90	-24.6	42,683	-0.06%	大賣/
2021/12/14	47.2	83.29	60	82.66	83.30	-12.8	41,401	-0.03%
2021/12/13	91	83.47	65	82.27	82.20	26	41,340	0.06%
2021/12/10	89.1	87.22	42	87.27	85.10	47.1	40,959	0.11%
2021/12/09	65.1	89.60	109.1	90.15	87.90	-44	40,319	-0.11%	大賣/
2021/12/08	20.1	85.63	19	85.92	84.50	1.1	38,530	0.00%
2021/12/07	44.1	87.00	38	85.76	85.00	6.1	38,521	0.02%
2021/12/06	51	86.09	28	86.21	86.30	23	38,274	0.06%
2021/12/03	45	87.34	55	87.90	87.60	-10	38,237	-0.03%
2021/12/02	45	87.22	36	86.37	84.20	9	38,006	0.02%
2021/12/01	34	87.02	33	87.77	90.00	1	37,940	0.00%
2021/11/30	146	89.29	170	90.53	87.30	-24	38,752	-0.06%	大買/大賣/
2021/11/29	76	83.50	71	84.41	85.50	5	39,393	0.01%
2021/11/26	118	86.00	85	83.72	83.60	33	39,293	0.08%	大買/
2021/11/25	68.1	89.11	52	89.62	86.60	16.1	38,770	0.04%
2021/11/24	69	89.20	57	89.07	87.50	12	37,925	0.03%
2021/11/23	77.3	92.78	24	92.33	90.90	53.3	37,256	0.14%
2021/11/22	0	0.00	24	102.10	101.00	-24	36,538	-0.07%
2021/11/19	1	99.80	4.1	96.50	97.80	-3.1	36,553	-0.01%
2021/11/18	8.1	93.46	1	94.46	91.50	7.1	36,690	0.02%
2021/11/17	2	90.00	6	89.85	90.10	-4	36,818	-0.01%
2021/11/16	7	88.96	30.5	88.97	90.00	-23.5	36,964	-0.06%
2021/11/15	13	81.92	14	80.69	82.00	-1	37,188	0.00%
2021/11/12	0.3	81.50	3	78.87	81.50	-2.8	37,436	-0.01%
2021/11/11	12.1	75.83	22	76.40	76.20	-9.9	37,598	-0.03%
2021/11/10	20	82.30	6	82.83	82.50	14	37,702	0.04%
2021/11/09	21	81.82	17	80.97	80.50	4	37,964	0.01%
2021/11/08	19	79.54	31	79.36	82.50	-12	37,930	-0.03%
2021/11/05	12.1	74.13	32	72.92	75.80	-19.9	38,188	-0.05%
2021/11/04	93.1	78.10	159	77.31	75.00	-65.9	38,440	-0.17%	大賣/
2021/11/03	153	72.99	90.1	73.26	77.80	62.9	36,561	0.17%	大買/
2021/11/02	14	70.39	98	70.58	71.80	-84	34,760	-0.24%
2021/11/01	0	0.00	188	65.30	65.30	-188	33,725	-0.56%	大賣/鉅額交易
2021/10/29	69	57.58	94.2	58.26	59.40	-25.2	34,515	-0.07%
2021/10/28	60	54.61	65.9	54.63	54.00	-5.9	33,702	-0.02%
2021/10/27	114	54.58	92.9	54.52	54.80	21.1	33,550	0.06%	大買/
2021/10/26	68.1	53.75	79	54.10	53.30	-10.9	33,331	-0.03%
2021/10/25	40.2	51.83	38	52.04	51.90	2.2	32,523	0.01%
2021/10/22	106	50.21	112	50.03	49.25	-6	32,386	-0.02%	大買/大賣/
2021/10/21	66	49.70	128	50.10	50.10	-62	31,665	-0.20%	大賣/
2021/10/20	15	45.61	74.2	46.22	47.80	-59.2	30,731	-0.19%
2021/10/19	28	43.88	37	44.10	43.70	-9	31,667	-0.03%
2021/10/18	1	42.25	2	42.53	42.35	-1	32,925	0.00%
2021/10/15	7	41.89	11	41.83	41.70	-4	33,757	-0.01%
2021/10/14	19	40.52	17	41.87	40.90	2	34,392	0.01%
2021/10/13	87	43.55	7	42.14	41.25	80	34,686	0.23%
2021/10/12	7	44.37	4	43.88	44.35	3	35,497	0.01%
2021/10/08	28	43.89	10	43.79	44.00	18	37,557	0.05%
2021/10/07	3	41.53	10	41.66	41.90	-7	37,643	-0.02%
2021/10/06	4	41.16	4	40.48	40.10	0	37,892	0.00%
2021/10/05	15	40.94	16	39.22	41.40	-1	38,082	0.00%
2021/10/04	46.5	41.49	36	40.81	39.00	10.5	38,070	0.03%
2021/10/01	17	44.71	7	42.81	42.50	10	38,249	0.03%
2021/09/30	8.5	44.50	23	44.29	45.55	-14.5	38,951	-0.04%
2021/09/29	21	44.54	8	44.86	43.90	13	40,389	0.03%
2021/09/28	24	46.50	5	46.41	45.95	19	40,608	0.05%
2021/09/27	45	47.26	41	47.40	47.50	4	40,485	0.01%
2021/09/24	13	46.88	27.1	46.70	47.40	-14.1	40,029	-0.04%
2021/09/23	28	46.44	24	46.64	45.30	4	39,699	0.01%
2021/09/22	41	44.97	68	44.97	45.00	-27	39,650	-0.07%
2021/09/17	89	44.72	92.1	44.55	44.60	-3.1	39,727	-0.01%
2021/09/16	9	44.09	11	44.05	43.70	-2	39,486	-0.01%
2021/09/15	2	41.60	3	41.90	41.65	-1	39,011	0.00%
2021/09/14	3	43.12	2	43.78	43.00	1	39,015	0.00%
2021/09/13	15	43.58	16.2	43.61	43.75	-1.2	38,950	0.00%
2021/09/10	40	44.36	38	44.45	44.40	2	38,865	0.01%
2021/09/09	10	43.02	5	42.72	43.05	5	38,532	0.01%
2021/09/08	8.2	42.63	24	42.63	42.65	-15.8	38,393	-0.04%
2021/09/07	48	42.46	37	41.83	41.95	11	38,114	0.03%
2021/09/06	34.5	45.59	26	46.10	44.65	8.5	37,693	0.02%
2021/09/03	127	47.10	117.1	47.30	47.75	10	37,222	0.03%	大買/大賣/
2021/09/02	126	46.58	106	46.10	44.40	20	35,997	0.06%	大買/大賣/
2021/09/01	24	44.14	42.1	44.47	46.00	-18.1	34,383	-0.05%
2021/08/31	6	41.20	11	41.22	41.85	-5	33,858	-0.01%
2021/08/30	18	40.81	21.1	40.18	41.00	-3.1	33,717	-0.01%
2021/08/27	34.1	39.48	21	39.95	39.30	13.1	33,513	0.04%
2021/08/26	23	40.81	17	41.82	40.65	6	33,343	0.02%
2021/08/25	12	41.90	22	42.24	41.75	-10	33,178	-0.03%
2021/08/24	55	41.52	32	43.21	41.10	23	33,030	0.07%
2021/08/23	14	42.09	9	42.06	41.90	5	32,748	0.02%
2021/08/20	13	40.71	16.1	40.93	41.25	-3.1	32,606	-0.01%
2021/08/19	41.2	41.65	25.1	41.66	39.70	16.1	32,280	0.05%
2021/08/18	21	38.98	39	40.97	41.45	-18	31,676	-0.06%
2021/08/17	46.1	39.57	37	39.31	37.70	9.1	31,272	0.03%
2021/08/16	47	39.44	44	40.27	40.85	3	30,935	0.01%
2021/08/13	54	41.45	67	41.78	40.15	-13	30,465	-0.04%
2021/08/12	3	43.85	33	44.90	44.60	-30	29,937	-0.10%
2021/08/11	6.1	46.05	25.5	44.87	43.70	-19.4	29,652	-0.07%
2021/08/10	83.1	47.71	56	47.84	47.00	27.1	29,092	0.09%
2021/08/09	71	47.51	48	48.64	46.75	23	28,531	0.08%
2021/08/06	87	51.91	19.1	51.19	50.30	67.9	27,954	0.24%
2021/08/05	19	52.15	20.1	52.22	51.60	-1.1	27,647	0.00%
2021/08/04	60	51.40	94	51.92	52.10	-34	27,390	-0.12%
2021/08/03	19	50.66	23	50.51	50.00	-4	26,617	-0.02%
2021/08/02	67	50.80	33	51.10	51.20	34	26,334	0.13%
2021/07/30	92.3	49.49	78	50.25	49.30	14.3	25,659	0.06%
2021/07/29	78	49.15	120	49.08	48.35	-42	24,635	-0.17%	大賣/
2021/07/28	115.1	49.40	15	49.72	48.35	100.1	23,531	0.43%	大買/
2021/07/27	6	52.35	110.3	52.30	53.70	-104.3	22,725	-0.46%	大賣/鉅額交易
2021/07/26	19	47.92	21.2	47.74	48.90	-2.2	22,499	-0.01%
2021/07/23	59.3	46.80	59.5	46.99	45.50	-0.2	21,927	0.00%
2021/07/22	17.2	43.83	58	45.01	45.85	-40.8	20,763	-0.20%
2021/07/21	12	41.35	122	41.43	41.70	-110	19,908	-0.55%	大賣/鉅額交易
2021/07/20	69	38.52	36	38.59	37.95	33	19,913	0.17%
2021/07/19	27	38.40	10	38.50	37.65	17	19,397	0.09%
2021/07/16	65	39.29	108.2	39.14	38.20	-43.2	19,134	-0.23%	大賣/
2021/07/15	104	37.03	107	37.31	38.10	-3	18,300	-0.02%	大買/大賣/
2021/07/14	8	33.19	55	34.72	35.75	-47	16,131	-0.29%
2021/07/13	52	33.01	56.1	33.85	32.50	-4.1	15,611	-0.03%
2021/07/12	43.1	34.19	26	34.45	33.40	17.1	15,289	0.11%
2021/07/09	12.5	34.40	5.6	33.85	34.00	6.9	14,899	0.05%
2021/07/08	39	34.51	85	35.40	34.00	-46	14,827	-0.31%
2021/07/07	100.1	34.56	110	34.71	35.10	-9.9	14,547	-0.07%	大賣/
2021/07/06	116	34.27	39.5	34.59	34.70	76.5	13,853	0.55%	大買/
2021/07/05	66	31.34	49.2	31.46	31.90	16.9	12,818	0.13%
2021/07/02	28	28.17	58	28.51	29.00	-30	12,647	-0.24%
2021/07/01	41	28.75	12	29.39	28.30	29	12,890	0.22%
2021/06/30	3	28.83	2	28.65	28.90	1	12,945	0.01%
2021/06/29	19.1	28.57	18	28.72	28.60	1.1	13,017	0.01%
2021/06/28	5	27.59	42	28.03	29.25	-37	12,711	-0.29%
2021/06/25	6.6	26.79	15	26.71	26.60	-8.5	12,251	-0.07%
2021/06/23	1	26.05	18	25.80	25.95	-17	12,149	-0.14%
2021/06/22	11	25.10	10	26.10	25.10	1	12,156	0.01%
2021/06/21	18	25.76	0	0.00	25.70	18	12,131	0.15%
2021/06/18	1	27.20	1	27.35	26.80	0	12,212	0.00%
2021/06/17	0	0.00	4	27.05	27.00	-4	12,184	-0.03%
2021/06/16	2	26.40	3	26.72	26.00	-1	12,135	-0.01%
2021/06/15	1	26.85	5.2	26.82	26.85	-4.2	12,105	-0.03%
2021/06/11	20	26.45	0	0.00	26.45	20	12,121	0.17%
2021/06/10	40	27.02	8.4	26.85	26.25	31.6	12,153	0.26%
2021/06/09	24	26.83	22	27.00	26.95	2	12,165	0.02%
2021/06/08	60	26.12	0	0.00	26.40	60	11,988	0.50%
2021/06/04	0	0.00	1	26.00	26.10	-1	11,855	-0.01%
2021/06/02	1	26.15	3	25.70	25.55	-2	11,831	-0.02%
2021/06/01	3	26.52	0	0.00	26.20	3	11,793	0.03%
2021/05/31	0	0.00	7	26.11	26.50	-7	11,751	-0.06%
2021/05/28	5	25.80	18	25.74	25.55	-13	11,981	-0.11%
2021/05/27	1	23.90	0	0.00	24.30	1	11,942	0.01%
2021/05/26	1	23.70	0	0.00	23.75	1	11,945	0.01%
2021/05/24	7	22.90	1	22.75	23.25	6	12,050	0.05%
2021/05/21	1	22.20	0	0.00	21.95	1	11,999	0.01%
2021/05/20	0	0.00	1	21.45	21.35	-1	12,096	-0.01%
2021/05/18	11	21.34	1	21.25	21.80	10	12,151	0.08%
2021/05/13	0	0.00	2	21.00	22.50	-2	11,986	-0.02%
2021/05/12	20.3	24.67	1	22.75	22.75	19.3	11,919	0.16%
2021/05/11	3.3	25.63	18	25.33	25.25	-14.7	11,737	-0.13%
2021/05/10	24	27.86	31	28.59	27.80	-7	11,608	-0.06%
2021/05/07	11	27.13	2	26.80	27.20	9	11,453	0.08%
2021/05/06	5	25.90	0	0.00	25.60	5	11,383	0.04%
2021/05/05	11.9	26.45	1	26.50	25.00	10.9	11,293	0.10%
2021/05/04	21	26.96	13	27.82	26.20	8	11,135	0.07%
2021/05/03	5	29.17	1	29.50	28.85	4	10,869	0.04%
2021/04/29	32	30.62	14	30.81	30.60	18	10,593	0.17%
2021/04/28	10.1	32.13	41	31.91	31.80	-30.9	10,243	-0.30%
2021/04/27	20	31.18	12	30.96	30.55	8	9,693	0.08%
2021/04/26	22	28.73	13.6	29.47	29.75	8.4	8,976	0.09%
2021/04/23	1	27.00	12	26.10	27.05	-11	8,051	-0.14%
2021/04/22	28	26.10	35	25.71	25.20	-7	7,897	-0.09%
2021/04/21	6	26.57	11	25.95	26.75	-5	7,743	-0.06%
2021/04/20	10	25.60	21	26.13	25.65	-11	7,542	-0.15%
2021/04/19	1	24.90	0	0.00	24.90	1	7,507	0.01%
2021/04/16	10.1	24.90	1	24.95	24.90	9.1	7,506	0.12%
2021/04/15	8	25.01	0	0.00	25.20	8	7,505	0.11%
2021/04/14	11	25.39	20	24.70	24.65	-9	7,507	-0.12%
2021/04/13	30	26.72	13	27.63	25.65	17	7,429	0.23%
2021/04/12	36	28.41	12	28.55	27.60	24	7,244	0.33%
2021/04/09	3.1	28.00	34	28.51	27.35	-31	7,006	-0.44%
2021/04/08	11	26.48	19	26.58	26.10	-8	6,539	-0.12%
2021/04/07	10	25.23	6	24.85	26.90	4	6,411	0.06%
2021/04/06	8	24.58	27	24.65	24.55	-19	6,453	-0.29%
2021/04/01	25	23.83	25	23.90	24.40	0	6,650	0.00%
2021/03/31	9	23.27	1	23.55	23.05	8	6,498	0.12%
2021/03/30	5	22.75	3	22.63	22.70	2	6,570	0.03%
2021/03/29	3	22.60	5	22.45	22.40	-2	6,634	-0.03%
2021/03/26	5	22.45	0	0.00	22.40	5	6,809	0.07%
2021/03/25	2	22.73	21	23.06	22.75	-19	6,999	-0.27%
2021/03/24	10	23.45	8	23.34	23.30	2	7,068	0.03%
2021/03/23	32	23.78	19.5	24.22	23.70	12.5	7,298	0.17%
2021/03/19	2	23.75	13	23.50	23.75	-11	7,246	-0.15%
2021/03/18	5	24.02	2	24.05	23.60	3	7,317	0.04%
2021/03/17	0	23.60	1	24.05	23.60	-1	7,592	-0.01%
2021/03/16	5	23.75	0	0.00	23.60	5	7,732	0.06%
2021/03/15	9	24.12	13	23.56	24.20	-4	7,843	-0.05%
2021/03/12	9	22.34	1	22.75	22.35	8	8,293	0.10%
2021/03/11	10	22.25	1	22.55	22.50	9	8,751	0.10%
2021/03/10	2	22.03	2	21.85	22.00	0	8,925	0.00%
2021/03/09	11	22.25	0	0.00	22.05	11	9,104	0.12%
2021/03/08	44	23.34	42	22.30	22.00	2	9,446	0.02%
2021/03/05	20	22.65	15	22.50	22.50	5	9,853	0.05%
2021/03/04	5	23.05	0	0.00	22.80	5	10,065	0.05%
2021/03/03	24	23.70	180	24.47	23.15	-156	10,324	-1.51%	大賣/鉅額交易
2021/03/02	171	24.11	11	25.30	25.30	160	10,218	1.57%	大買/鉅額交易
2021/02/26	5	22.99	21	23.01	23.00	-16	10,230	-0.16%
2021/02/25	6	23.53	7	23.60	23.55	-1	10,884	-0.01%
2021/02/24	0	0.00	2.5	24.04	24.25	-2.5	10,966	-0.02%
2021/02/23	1	23.80	1	23.45	23.40	0	10,839	0.00%
2021/02/22	2	23.90	5	24.07	23.90	-3	10,788	-0.03%
2021/02/19	0	0.00	1	23.00	23.10	-1	10,673	-0.01%
2021/02/18	2	22.85	0	0.00	22.85	2	10,663	0.02%
2021/02/05	1	20.85	0	0.00	20.85	1	10,475	0.01%
2021/02/03	1	21.05	1	21.30	21.05	0	10,451	0.00%
2021/02/01	2	20.10	1	20.25	20.05	1	10,433	0.01%
2021/01/29	11	21.24	1	21.25	20.60	10	10,480	0.10%
2021/01/28	1	22.25	50	21.60	21.40	-49	10,481	-0.47%
2021/01/27	0	0.00	10	21.25	21.85	-10	10,410	-0.10%
2021/01/26	4	21.53	0	0.00	21.10	4	10,385	0.04%
2021/01/25	3	21.40	2	21.53	21.50	1	10,372	0.01%
2021/01/22	2	20.63	0	0.00	21.25	2	10,346	0.02%
2021/01/20	1	22.00	0	0.00	21.00	1	10,282	0.01%
2021/01/19	1	22.20	0	0.00	22.00	1	10,310	0.01%
2021/01/18	6	20.95	0	0.00	21.50	6	10,283	0.06%
2021/01/15	13	22.21	0	0.00	21.90	13	10,273	0.13%
2021/01/13	0	0.00	10	22.30	22.65	-10	10,221	-0.10%
2021/01/12	71	22.92	1	21.75	21.75	70	10,497	0.67%
2021/01/11	20	22.05	21	22.21	22.80	-1	10,476	-0.01%
2021/01/08	2	22.75	7	22.44	22.50	-5	10,420	-0.05%
2021/01/07	0.3	23.10	2	23.03	23.00	-1.7	10,327	-0.02%
2021/01/06	31	22.59	11	22.56	22.75	20	10,263	0.19%
2021/01/05	7	23.99	2	23.95	23.70	5	10,140	0.05%
2021/01/04	18	24.16	14	24.12	24.00	4	10,074	0.04%
2020/12/31	9	24.38	6	24.59	24.40	3	9,957	0.03%
2020/12/30	9	25.47	3	25.30	25.10	6	9,864	0.06%
2020/12/29	11	26.59	19	26.21	25.00	-8	9,700	-0.08%
2020/12/28	8.5	25.83	18	25.47	27.10	-9.5	9,191	-0.10%
2020/12/24	1	25.10	1.5	25.15	24.60	-0.5	8,713	-0.01%
2020/12/23	11	24.15	0	0.00	24.35	11	8,513	0.13%
2020/12/22	10.5	24.30	17	24.12	23.55	-6.5	8,524	-0.08%
2020/12/21	6	24.51	9	24.97	24.55	-3	8,407	-0.04%
2020/12/18	4	24.54	5	24.48	24.25	-1	8,315	-0.01%
2020/12/17	16.5	24.00	18	24.03	23.60	-1.5	8,165	-0.02%
2020/12/16	14.5	23.07	7.9	23.22	22.95	6.7	7,958	0.08%
2020/12/15	1	23.70	23	22.95	22.75	-22	7,936	-0.28%
2020/12/14	3	24.13	3	24.43	23.85	0	7,872	0.00%
2020/12/11	70	24.18	29	24.25	24.30	41	7,860	0.52%
2020/12/10	33.3	23.25	11	23.35	23.50	22.3	7,593	0.29%
2020/12/09	19	24.53	6	24.46	24.65	13	7,409	0.18%
2020/12/08	42.4	25.26	41	25.19	25.30	1.4	7,259	0.02%
2020/12/07	57.3	24.04	53.3	24.31	24.50	4	6,682	0.06%
2020/12/04	14	21.47	3	21.47	22.30	11	6,248	0.18%
2020/12/03	8.9	20.60	9	20.79	20.30	-0.1	6,111	0.00%
2020/12/02	12.2	21.60	4	21.53	21.45	8.2	6,069	0.13%
2020/12/01	14	21.16	13	21.00	21.40	1	6,135	0.02%
2020/11/30	1.5	20.17	18	20.31	20.20	-16.5	5,683	-0.29%
2020/11/27	14.6	19.45	2	20.00	19.95	12.6	5,517	0.23%
2020/11/26	2.4	19.25	4	18.94	19.10	-1.6	5,195	-0.03%
2020/11/25	16	18.21	10	18.35	18.15	6	4,977	0.12%
2020/11/24	20	19.50	9	19.27	18.45	11	4,843	0.23%
2020/11/23	14	18.26	7	18.06	19.00	7	4,156	0.17%
2020/11/20	1	17.10	0	0.00	17.30	1	3,988	0.03%
2020/11/13	0	0.00	4	16.58	16.45	-4	4,152	-0.10%
2020/11/11	0	16.70	0	0.00	16.65	0	4,168	0.00%
2020/11/10	13	16.75	30	17.45	16.75	-17	4,182	-0.41%
2020/11/09	10	17.55	1	17.45	17.45	9	4,150	0.22%
2020/11/06	6	17.22	10	17.40	17.60	-4	4,154	-0.10%
2020/11/04	2	17.00	0	0.00	17.25	2	4,071	0.05%
2020/11/03	0.3	16.60	0	0.00	16.65	0.3	4,075	0.01%
2020/10/29	5	17.20	0	0.00	17.15	5	4,245	0.12%
2020/10/27	3	17.90	0	0.00	17.70	3	4,427	0.07%
2020/10/26	0	0.00	2	18.78	18.95	-2	4,387	-0.05%
2020/10/23	2	18.55	0	0.00	18.90	2	4,402	0.05%
2020/10/22	3	19.18	2	19.05	18.35	1	4,398	0.02%
2020/10/21	5	18.90	1	19.45	19.00	4	4,391	0.09%
2020/10/20	4.6	20.24	3.5	20.39	19.85	1.1	4,334	0.03%
2020/10/19	1	17.45	2	18.53	19.05	-1	4,077	-0.02%
2020/10/16	1	17.65	0	0.00	17.35	1	4,197	0.02%
2020/10/14	0	0.00	1	17.30	17.65	-1	4,353	-0.02%
2020/10/08	10	17.40	11	17.16	17.20	-1	4,954	-0.02%
2020/10/07	3	17.72	1	18.30	17.50	2	5,256	0.04%
2020/10/06	0	0.00	1	17.05	17.30	-1	5,375	-0.02%
2020/10/05	1	16.75	0	0.00	16.65	1	5,479	0.02%
2020/09/30	2	16.40	11	16.75	16.45	-9	5,467	-0.16%
2020/09/29	10	15.65	3	16.65	15.55	7	5,449	0.13%
2020/09/28	10	17.45	2	17.20	17.05	8	5,473	0.15%
2020/09/16	21	9.64	0	0.00	9.41	21	5,542	0.38%
2020/09/15	1	9.76	5	9.71	9.69	-4	5,444	-0.07%
2020/09/14	2	10.10	12	10.09	10.15	-10	5,374	-0.19%
2020/09/11	1	9.43	0	0.00	9.50	1	5,211	0.02%
2020/09/09	0	0.00	8	9.97	9.99	-8	5,154	-0.16%
2020/09/07	12	10.47	1	10.60	10.05	11	5,180	0.21%
2020/09/04	0	0.00	5	10.10	10.25	-5	5,126	-0.10%
2020/09/02	3	10.28	3	10.35	10.15	0	5,144	0.00%
2020/09/01	1	10.05	1	10.20	10.05	0	5,150	0.00%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/27	2	10.48	7	10.41	10.25	-5	5,453	-0.09%
2020/08/26	14	11.29	7	11.17	10.60	7	5,289	0.13%
2020/08/24	15	9.87	5	10.30	10.30	10	4,826	0.21%
2020/08/20	13	9.43	0.3	9.16	9.22	12.7	4,736	0.27%
2020/08/18	32	9.91	0	0.00	9.87	32	4,663	0.69%
2020/08/17	4	9.92	0	0.00	9.94	4	4,654	0.09%
2020/08/14	30	9.71	0	0.00	9.80	30	4,642	0.65%
2020/08/13	0	0.00	88	9.91	9.86	-88	4,635	-1.90%
2020/08/12	1	9.81	0	0.00	10.10	1	4,617	0.02%
2020/08/11	0	0.00	9	10.27	10.40	-9	4,521	-0.20%
2020/08/10	2	9.56	10	9.42	9.46	-8	4,401	-0.18%
2020/08/06	2	9.77	0	0.00	9.74	2	4,390	0.05%
2020/08/04	0	0.00	5	9.97	9.77	-5	4,363	-0.11%
2020/08/03	4	9.82	0	0.00	9.77	4	4,362	0.09%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	1	9.82	0	0.00	9.82	1	4,343	0.02%
2020/07/28	23	10.02	42	9.71	9.51	-19	4,339	-0.44%
2020/07/27	4	10.10	0	0.00	10.10	4	4,318	0.09%
2020/07/23	6	10.97	16	11.39	11.05	-10	4,198	-0.24%
2020/07/22	6	10.65	0	0.00	11.00	6	4,048	0.15%
2020/07/21	0	0.00	1	10.70	10.60	-1	3,991	-0.03%
2020/07/20	9	9.12	9	9.68	10.10	0	3,962	0.00%
2020/07/17	2	9.95	0	0.00	9.95	2	3,936	0.05%
2020/07/16	3	10.37	2	10.35	10.35	1	3,912	0.03%
2020/07/15	0	0.00	2	10.45	10.25	-2	3,905	-0.05%
2020/07/13	14	10.10	24	10.87	11.45	-10	3,884	-0.26%
2020/07/10	11	10.65	0	0.00	10.65	11	3,708	0.30%
2020/07/09	28	11.99	2	11.80	11.80	26	3,645	0.71%
2020/07/08	17	13.39	63	13.57	13.10	-46	3,509	-1.31%
2020/07/07	1	12.50	5	12.50	12.50	-4	3,052	-0.13%
2020/07/06	1	10.85	22	10.85	11.40	-21	3,002	-0.70%
2020/07/03	25	10.39	13	10.33	10.40	12	2,902	0.41%
2020/07/02	3	9.36	46	9.33	9.47	-43	2,592	-1.66%
2020/07/01	10	8.24	2	8.42	8.61	8	2,418	0.33%
2020/06/30	1	7.79	0	0.00	7.83	1	2,297	0.04%
2020/06/24	15	8.06	2	8.08	7.96	13	2,243	0.58%
2020/06/23	1	8.37	10	8.00	8.37	-9	2,162	-0.42%
2020/06/22	10	7.60	0	0.00	7.61	10	2,067	0.48%
2020/06/17	0	0.00	3	7.99	7.89	-3	2,033	-0.15%
2020/06/15	0	0.00	10	8.14	8.10	-10	1,981	-0.50%
2020/06/12	1	7.39	0	0.00	7.40	1	1,893	0.05%
2020/06/11	20	7.60	0	0.00	7.50	20	1,869	1.07%
2020/06/09	3	8.38	1	8.25	8.20	2	1,772	0.11%
2020/06/05	0	0.00	5	8.00	8.04	-5	1,673	-0.30%
2020/06/04	1	8.13	2	8.17	8.19	-1	1,633	-0.06%
2020/06/03	44	8.24	6	8.18	8.25	38	1,531	2.48%
2020/05/29	1	6.16	0	0.00	6.20	1	1,234	0.08%
2020/05/19	0	0.00	2	6.15	6.17	-2	1,474	-0.14%
2020/05/13	0	0.00	2	6.65	6.68	-2	1,409	-0.14%
2020/05/08	1	6.64	0	0.00	6.65	1	1,377	0.07%
2020/05/07	5	6.58	0	0.00	6.55	5	1,359	0.37%
2020/05/06	5	6.75	0	0.00	6.64	5	1,353	0.37%
2020/04/27	5	6.29	1	6.18	6.19	4	1,305	0.31%
2020/04/24	1	6.10	0	0.00	6.10	1	1,301	0.08%
2020/04/21	0	0.00	30	6.04	6.10	-30	1,293	-2.32%
2020/04/20	3	6.38	0	0.00	6.37	3	1,276	0.23%
2020/04/16	0	0.00	2	6.44	6.49	-2	1,214	-0.16%
2020/03/25	0	0.00	2	5.01	5.01	-2	1,344	-0.15%
2020/03/19	20	4.20	0	0.00	4.14	20	1,454	1.38%
2020/03/12	0	0.00	5	5.73	5.55	-5	1,487	-0.34%
2020/03/10	1	5.48	0	0.00	6.25	1	1,484	0.07%
2020/03/09	0	0.00	2	5.85	5.74	-2	1,484	-0.13%
2020/03/06	1	6.39	0	0.00	6.35	1	1,459	0.07%
2020/03/04	2	6.55	0	0.00	6.57	2	1,436	0.14%
2020/03/02	0	0.00	0.5	6.62	6.70	-0.5	1,393	-0.03%
2020/02/27	5	7.06	103.1	6.92	7.06	-98.1	1,355	-7.24%	大賣/
2020/02/25	2	8.28	0	0.00	8.28	2	1,221	0.16%
2020/02/12	40	9.23	0	0.00	9.27	40	1,176	3.40%
2020/02/03	10	8.62	10	8.80	8.90	0	1,187	0.00%
2020/01/30	0	0.00	5	9.43	9.27	-5	1,172	-0.43%
2020/01/17	0	0.00	1	10.30	10.25	-1	1,183	-0.08%
2020/01/14	0	0.00	10	10.50	10.45	-10	1,187	-0.84%
2020/01/07	0	0.00	1	10.40	10.45	-1	1,195	-0.08%
2019/12/31	2	10.80	1	10.75	10.80	1	1,151	0.09%
2019/12/30	12	10.90	1	10.95	10.90	11	1,141	0.96%
2019/12/26	1	10.30	0	0.00	10.30	1	1,070	0.09%
2019/12/23	5	10.85	0	0.00	10.70	5	1,024	0.49%
2019/12/20	2	10.90	2	11.00	10.85	0	992	0.00%
2019/12/19	0	0.00	7	10.65	10.65	-7	869	-0.81%
2019/12/17	5	10.40	2	10.35	10.40	3	782	0.38%
2019/12/12	0	0.00	3	9.86	9.87	-3	710	-0.42%
2019/12/11	1	9.94	0	0.00	9.97	1	702	0.14%
2019/12/09	0	0.00	2.2	9.48	9.47	-2.2	639	-0.35%
2019/11/27	0	0.00	2	9.31	9.35	-2	643	-0.31%
2019/11/26	2	9.38	0	0.00	9.37	2	633	0.32%
2019/11/22	2	8.95	1	8.95	8.98	1	605	0.17%
2019/11/19	1	9.12	0	0.00	9.12	1	589	0.17%
2019/11/18	0	0.00	3	9.12	9.10	-3	583	-0.51%
2019/11/14	1	9.21	0	0.00	9.22	1	578	0.17%
2019/11/08	2	9.40	0	0.00	9.46	2	576	0.35%
2019/11/06	0	0.00	2	9.41	9.40	-2	578	-0.35%
2019/11/01	0	0.00	4	9.37	9.40	-4	583	-0.69%
2019/10/30	1	9.70	0	0.00	9.65	1	578	0.17%
2019/10/28	2	9.51	0	0.00	9.50	2	569	0.35%
2019/10/25	2	9.70	0	0.00	9.74	2	560	0.36%
2019/10/18	2	10.00	0	0.00	10.00	2	684	0.29%
2019/10/15	4	10.15	0.1	10.15	10.15	3.9	716	0.54%
2019/10/09	0	0.00	20	10.35	10.30	-20	742	-2.69%
2019/08/30	0	0.00	0	10.80	10.85	0	864	-0.01%
2019/08/29	1	10.70	0	0.00	10.70	1	879	0.11%
2019/08/20	2	10.85	0	0.00	10.75	2	1,069	0.19%
2019/08/12	2	10.50	0	0.00	10.50	2	1,312	0.15%
2019/07/29	0	0.00	1	11.35	11.35	-1	1,290	-0.08%
2019/07/26	42	11.53	0	0.00	11.55	42	1,278	3.29%
2019/07/25	1	12.05	1	12.00	11.80	0	1,249	0.00%
2019/07/22	0	0.00	2	11.15	11.20	-2	1,125	-0.18%
2019/07/19	2	11.20	0	0.00	11.35	2	1,120	0.18%
2019/07/17	1	11.00	0	0.00	11.00	1	1,079	0.09%
2019/07/16	21	11.30	0	0.00	11.15	21	1,077	1.95%
2019/07/15	4	11.45	0	0.00	11.40	4	1,077	0.37%
2019/07/11	0	0.00	3	10.85	11.35	-3	1,078	-0.28%
2019/07/09	1	10.85	0	0.00	10.85	1	1,078	0.09%
2019/07/08	0	0.00	1	10.95	11.00	-1	1,082	-0.09%
2019/07/04	10	10.95	0	0.00	10.95	10	1,095	0.91%
2019/06/28	9	11.09	1	11.10	11.10	8	1,084	0.74%
2019/06/27	5	10.55	0	0.00	10.75	5	1,061	0.47%
2019/06/17	0	0.00	10	10.45	10.40	-10	1,065	-0.94%
2019/06/11	11	10.98	2	11.05	10.80	9	1,067	0.84%
2019/06/05	3	11.58	2	11.60	11.45	1	1,031	0.10%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	3	11.62	1	11.80	11.85	2	996	0.20%
2019/05/31	0	0.00	4	11.45	11.45	-4	921	-0.43%
2019/05/28	10	10.85	0	0.00	10.60	10	896	1.12%
2019/05/24	1	10.75	0	0.00	11.05	1	913	0.11%
2019/05/23	4	11.11	8	11.17	11.05	-4	991	-0.40%
2019/05/22	15	11.00	2	11.00	11.00	13	908	1.43%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/05/17	10	8.85	0	0.00	8.85	10	797	1.25%
2019/05/14	0	0.00	0	9.96	9.14	0	819	0.00%
2019/05/10	0	0.00	1	9.16	9.23	-1	814	-0.12%
2019/05/09	20	9.57	3	9.19	9.17	17	808	2.10%
2019/05/08	0	0.00	1	9.62	9.57	-1	797	-0.13%
2019/05/07	0	0.00	10	9.78	9.78	-10	790	-1.26%
2019/05/02	1	9.99	0	0.00	9.99	1	783	0.13%
2019/04/24	2	10.00	0	0.00	10.05	2	770	0.26%
2019/04/23	2	10.10	0	0.00	10.00	2	767	0.26%
2019/04/19	10	10.10	0	0.00	10.20	10	757	1.32%
2019/04/18	11	10.38	0	0.00	10.15	11	744	1.48%
2019/04/17	0	0.00	1	10.45	10.60	-1	731	-0.14%
2019/04/10	0	0.00	32	10.16	10.05	-32	678	-4.72%
2019/04/01	2	10.00	0	0.00	10.00	2	653	0.31%
2019/03/29	0	0.00	0	10.00	10.10	0	641	-0.01%
2019/03/28	60	10.10	20	10.13	10.20	40	667	5.99%
2019/03/25	2	10.10	0	0.00	10.25	2	738	0.27%
2019/03/22	10	10.35	1	10.40	10.25	9	762	1.18%
2019/03/18	7	10.39	0	0.00	10.50	7	782	0.89%
2019/03/15	1	10.55	0	0.00	10.55	1	775	0.13%
2019/02/27	10	10.85	10	10.95	11.00	0	736	0.00%
2019/02/26	10	11.05	10	11.30	11.05	0	724	0.00%
2019/02/22	0	0.00	36	11.42	11.40	-36	666	-5.40%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/15	0	0.00	1	9.55	9.69	-1	516	-0.19%
2019/02/14	20	9.64	0	0.00	9.64	20	507	3.94%
2019/02/12	1	9.13	0	0.00	9.13	1	491	0.20%
2019/01/30	10	9.21	0	0.00	9.18	10	488	2.05%
2019/01/15	0	0.00	1	9.21	9.22	-1	544	-0.18%
2019/01/14	13	9.31	0	0.00	9.31	13	544	2.39%
2019/01/10	5	9.55	0	0.00	9.53	5	546	0.92%
2019/01/09	0	0.00	3	9.64	9.58	-3	549	-0.55%
2019/01/08	8	9.49	0	0.00	9.52	8	550	1.45%
2019/01/07	5	9.54	0	0.00	9.41	5	553	0.90%
2019/01/04	30	9.36	0	0.00	9.47	30	557	5.39%
2019/01/02	15	9.90	0	0.00	9.90	15	576	2.60%
2018/12/24	0	0.00	10	10.10	10.05	-10	575	-1.74%
2018/12/20	0	0.00	2	10.45	10.40	-2	546	-0.37%
2018/12/17	2	10.30	11	10.35	10.40	-9	484	-1.86%
2018/12/11	0	0.00	25	8.86	8.83	-25	436	-5.72%
2018/12/06	25	8.90	0	0.00	8.90	25	456	5.48%
2018/12/05	5	9.20	1	9.20	9.20	4	458	0.87%
2018/12/04	2	9.37	0	0.00	9.32	2	475	0.42%
2018/11/29	0	0.00	3	9.51	9.37	-3	488	-0.61%
2018/11/22	3	8.82	0	0.00	8.81	3	503	0.60%
2018/11/06	0	0.00	3	8.78	8.80	-3	618	-0.49%
2018/11/05	3	8.78	0	0.00	8.78	3	651	0.46%
2018/10/31	1	8.29	0	0.00	8.51	1	678	0.15%
2018/10/26	13	7.99	5	8.02	8.03	8	744	1.07%
2018/10/25	2	8.07	1	8.13	8.07	1	774	0.13%
2018/10/24	11	8.75	0	0.00	8.81	11	766	1.43%
2018/10/23	9	9.22	0	0.00	9.22	9	754	1.19%
2018/10/19	0	0.00	1	9.31	9.30	-1	766	-0.13%
2018/10/18	0	0.00	49	9.64	9.55	-49	775	-6.32%
2018/10/15	5	9.90	0	0.00	9.85	5	807	0.62%
2018/10/05	2	11.00	0	0.00	10.80	2	1,014	0.20%
2018/09/18	0	0.00	1	11.20	11.30	-1	1,078	-0.09%
2018/09/14	5	11.40	0	0.00	11.50	5	1,112	0.45%
2018/09/13	1	11.45	0	0.00	11.40	1	1,115	0.09%
2018/09/07	0	0.00	1	12.55	12.35	-1	1,221	-0.08%
2018/09/04	1	12.30	0	0.00	12.30	1	1,260	0.08%
2018/09/03	0	0.00	5	12.21	12.20	-5	1,302	-0.38%
2018/08/30	0	0.00	3	12.30	12.35	-3	1,371	-0.22%
2018/08/28	0	0.00	10	12.40	12.35	-10	1,487	-0.67%
2018/08/23	5	12.30	0	0.00	12.30	5	1,753	0.29%
2018/08/22	3	12.25	0	0.00	12.30	3	1,934	0.16%
2018/08/21	7	12.25	0	0.00	12.30	7	2,321	0.30%
2018/08/16	1	12.40	0	0.00	12.50	1	2,570	0.04%
2018/08/14	0	0.00	1	12.25	12.55	-1	2,643	-0.04%
2018/08/02	1	14.35	1	14.10	13.90	0	2,625	0.00%
2018/08/01	1	14.40	0	0.00	14.35	1	2,596	0.04%
2018/07/31	0	0.00	1	13.40	13.25	-1	2,561	-0.04%
2018/07/26	5	14.00	0	0.00	13.60	5	2,549	0.20%
2018/07/24	1	13.55	0	0.00	13.85	1	2,533	0.04%
2018/07/23	1	13.75	0	0.00	13.45	1	2,531	0.04%
2018/07/19	0	0.00	1	14.15	13.90	-1	2,515	-0.04%
2018/07/17	5	14.10	0	0.00	14.00	5	2,504	0.20%
2018/07/16	2	14.65	1	14.55	14.60	1	2,467	0.04%
2018/07/10	1	12.40	0	0.00	12.20	1	2,333	0.04%
2018/07/05	5	12.45	0	0.00	12.35	5	2,339	0.21%
2018/06/21	0	0.00	1	13.70	13.60	-1	2,346	-0.04%
2018/06/15	0	0.00	3	14.62	14.80	-3	2,293	-0.13%
2018/06/12	1	14.45	1	14.55	14.20	0	2,234	0.00%
2018/06/05	1	14.50	0	0.00	14.70	1	2,088	0.05%
2018/06/01	2	14.50	2	14.30	14.30	0	2,029	0.00%
2018/05/31	1	14.80	48	14.95	14.70	-47	1,961	-2.40%
2018/05/30	24	14.98	2	14.95	15.35	22	1,847	1.19%
2018/05/29	27	15.18	11	15.64	15.70	16	1,679	0.95%
2018/05/28	1	14.30	1	14.00	14.30	0	1,306	0.00%
2018/05/25	0	0.00	5	12.81	13.05	-5	1,166	-0.43%
2018/05/23	0	0.00	2	12.45	12.30	-2	1,086	-0.18%
2018/05/22	3	12.15	7	12.52	12.65	-4	1,056	-0.38%
2018/05/16	0	0.00	10	11.65	11.80	-10	1,059	-0.94%
2018/05/15	0	0.00	40	11.53	11.55	-40	1,050	-3.81%
2018/05/11	0	0.00	6	11.61	11.50	-6	1,137	-0.53%
2018/05/10	5	11.30	6	11.64	11.60	-1	1,137	-0.09%
2018/05/09	5	10.90	0	0.00	11.55	5	1,135	0.44%
2018/04/24	1	11.00	0	0.00	11.00	1	1,631	0.06%
2018/04/23	3	11.08	0	0.00	11.15	3	1,660	0.18%
2018/04/20	2	11.45	5	11.55	11.50	-3	1,725	-0.17%
2018/04/17	2	11.50	0	0.00	11.40	2	1,764	0.11%
2018/04/13	5	12.04	10	12.00	12.05	-5	1,821	-0.27%
2018/04/12	0	0.00	10	11.90	11.90	-10	1,888	-0.53%
2018/04/10	0	0.00	5	11.60	11.80	-5	2,199	-0.23%
2018/03/31	1	11.85	0	0.00	11.75	1	2,398	0.04%
2018/03/30	20	12.15	0	0.00	11.95	20	2,678	0.75%
2018/03/29	2	12.00	0	0.00	12.00	2	2,775	0.07%
2018/03/28	0	0.00	2	12.15	12.20	-2	2,822	-0.07%
2018/03/27	2	12.30	0	0.00	12.35	2	2,841	0.07%
2018/03/26	2	12.18	0	0.00	12.45	2	2,836	0.07%
2018/03/23	0	0.00	10	12.45	12.40	-10	2,838	-0.35%
2018/03/22	2	12.95	0	0.00	12.90	2	2,825	0.07%
2018/03/20	0	0.00	1	13.00	12.95	-1	2,832	-0.04%
2018/03/19	1	12.80	0	0.00	12.95	1	2,843	0.04%
2018/03/16	0	0.00	5	13.00	12.90	-5	2,854	-0.18%
2018/03/15	10	13.10	0	0.00	13.10	10	2,871	0.35%
2018/03/14	0	0.00	3	13.12	13.00	-3	2,899	-0.10%
2018/03/12	0	0.00	2	12.95	12.80	-2	2,938	-0.07%
2018/03/09	1	12.95	0	0.00	12.95	1	2,974	0.03%
2018/03/07	1	13.10	0	0.00	12.90	1	3,024	0.03%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/02/23	10	13.90	0	0.00	13.75	10	3,459	0.29%
2018/02/22	1	13.70	0	0.00	13.70	1	3,524	0.03%
2018/02/09	6	13.05	1	13.35	13.35	5	3,575	0.14%
2018/02/08	0	0.00	1	13.75	13.65	-1	3,582	-0.03%
2018/02/07	6	13.99	0	0.00	13.95	6	3,590	0.17%
2018/02/06	2	13.55	0	0.00	13.60	2	3,657	0.05%
2018/02/05	8	14.87	1	14.95	14.95	7	3,698	0.19%
2018/01/29	6	16.13	2.1	15.96	16.15	3.9	3,953	0.10%
2018/01/26	2	15.73	0	0.00	15.55	2	3,923	0.05%
2018/01/25	1	15.35	10	15.35	15.30	-9	3,954	-0.23%
2018/01/24	12	15.50	40	15.55	15.45	-28	4,103	-0.68%
2018/01/23	10	16.03	4	15.95	15.85	6	4,214	0.14%
2018/01/22	0	0.00	80	15.19	15.90	-80	4,257	-1.88%
2018/01/19	10	15.35	1	15.60	15.20	9	4,505	0.20%
2018/01/17	23	15.75	0	0.00	15.75	23	4,940	0.47%
2018/01/16	102	16.10	0	0.00	15.95	102	4,929	2.07%	大買/鉅額交易
2018/01/15	10	15.45	21	15.40	15.40	-11	4,882	-0.23%
2018/01/12	11	15.21	0	0.00	15.35	11	4,914	0.22%
2018/01/11	0	0.00	1	15.40	15.40	-1	5,006	-0.02%
2018/01/10	0	0.00	4	15.11	15.15	-4	5,052	-0.08%
2018/01/05	3	16.23	0	0.00	16.10	3	5,345	0.06%
2018/01/04	2	16.60	28	16.50	16.80	-26	5,258	-0.49%