鈺創 (5351)-永豐金-鳳山券商分點個股進出

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
48.20
漲跌
▲1.20
漲幅
+2.55%
成交量
5,664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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/24	6.1	48.24	4	48.56	48.20	2.1	6,378	0.03%
2024/04/23	2	47.98	32	46.23	47.00	-30	6,497	-0.46%
2024/04/22	9	45.99	7	46.34	44.05	2	6,937	0.03%
2024/04/19	11	46.17	0	0.00	45.50	11	7,481	0.15%
2024/04/18	4	47.79	3	48.22	48.20	1	7,501	0.01%
2024/04/17	3	48.20	0	0.00	48.50	3	7,725	0.04%
2024/04/16	8	48.22	1	48.20	47.60	7	7,773	0.09%
2024/04/15	10	51.23	5.1	51.00	50.20	4.9	7,719	0.06%
2024/04/12	19	53.04	25	54.17	53.00	-6	7,663	-0.08%
2024/04/11	8	52.29	5.1	52.93	52.40	2.9	7,305	0.04%
2024/04/10	13	52.83	27.1	53.79	52.50	-14.1	7,296	-0.19%
2024/04/09	1	51.80	3	52.27	52.40	-2	7,184	-0.03%
2024/04/08	3	51.77	1	52.30	51.80	2	7,232	0.03%
2024/04/03	3	52.20	9	52.61	52.10	-6	7,337	-0.08%
2024/04/02	6	52.77	2	53.30	52.80	4	7,671	0.05%
2024/04/01	6	53.20	20	52.66	52.90	-14	7,783	-0.18%
2024/03/29	5	51.16	10	51.86	50.80	-5	7,734	-0.06%
2024/03/28	5.1	51.32	18	51.73	50.90	-13	7,748	-0.17%
2024/03/27	5	52.06	5	52.40	52.00	0	7,800	0.00%
2024/03/26	13	51.88	12	52.23	52.00	1	7,791	0.01%
2024/03/25	8.1	51.09	8.1	51.46	51.70	0	7,732	0.00%
2024/03/22	10.1	50.70	2	51.20	50.40	8.1	7,963	0.10%
2024/03/21	4	50.05	4	50.60	50.50	0	8,142	0.00%
2024/03/20	0	0.00	8	49.44	50.20	-8	8,284	-0.10%
2024/03/19	1	48.60	5	48.87	48.60	-4	8,636	-0.05%
2024/03/15	2	48.90	2	48.45	48.45	0	8,966	0.00%
2024/03/14	8	48.58	17	48.74	49.35	-9	9,565	-0.09%
2024/03/13	9	49.41	11	49.25	49.05	-2	10,178	-0.02%
2024/03/12	12	51.08	1	50.80	51.00	11	10,233	0.11%
2024/03/11	9	50.60	12	50.10	51.00	-3	10,345	-0.03%
2024/03/08	14	49.20	10	50.10	49.00	4	10,442	0.04%
2024/03/07	9	49.84	23	50.18	49.50	-14	10,625	-0.13%
2024/03/06	1	50.80	9	51.02	50.60	-8	10,930	-0.07%
2024/03/05	15	51.87	1	52.00	51.40	14	11,163	0.13%
2024/03/04	28	53.71	10	53.72	52.70	18	11,588	0.16%
2024/03/01	16	53.94	5	54.08	52.80	11	12,189	0.09%
2024/02/29	16	53.71	36	53.92	53.80	-20	12,476	-0.16%
2024/02/27	21	53.45	13	54.44	54.00	8	13,345	0.06%
2024/02/26	3	52.60	6	52.58	53.50	-3	14,202	-0.02%
2024/02/23	7	51.89	6	52.78	51.30	1	14,639	0.01%
2024/02/22	2	53.05	3	52.47	52.10	-1	15,525	-0.01%
2024/02/21	5	52.62	6	52.70	52.30	-1	15,791	-0.01%
2024/02/20	11	53.52	11	52.74	52.60	0	15,766	0.00%
2024/02/19	6	51.20	2	50.50	51.30	4	15,552	0.03%
2024/02/16	0	0.00	4	50.35	50.80	-4	15,717	-0.03%
2024/02/15	7.1	48.53	1	48.51	48.55	6.1	15,673	0.04%
2024/02/05	6	48.18	7	48.31	48.00	-1	15,706	-0.01%
2024/02/02	2	51.15	3	51.00	50.30	-1	15,581	-0.01%
2024/02/01	4	50.83	1	50.90	50.80	3	15,532	0.02%
2024/01/31	5	51.54	0	0.00	51.20	5	15,580	0.03%
2024/01/30	2	51.25	2.6	51.30	51.30	-0.6	15,725	0.00%
2024/01/29	3	51.93	11	51.93	51.90	-8	15,783	-0.05%
2024/01/26	4	51.83	0	0.00	51.30	4	15,783	0.03%
2024/01/25	3	51.73	2	51.75	51.50	1	15,778	0.01%
2024/01/24	2	53.15	7	53.10	52.60	-5	15,725	-0.03%
2024/01/23	4	54.28	3.1	54.10	53.70	1	15,682	0.01%
2024/01/22	4	53.05	3	53.43	54.20	1	15,614	0.01%
2024/01/19	5	52.86	3.1	52.27	52.20	2	15,520	0.01%
2024/01/18	7	53.39	7	52.36	52.40	0	15,507	0.00%
2024/01/17	6	53.32	5	53.32	53.50	1	15,608	0.01%
2024/01/16	18.1	55.00	27	54.31	54.30	-9	15,416	-0.06%
2024/01/15	30	55.50	31	55.69	57.20	-1	14,896	-0.01%
2024/01/12	1.1	53.38	10.1	53.06	52.90	-9	14,331	-0.06%
2024/01/11	4.1	53.11	1.2	53.73	53.20	2.9	14,254	0.02%
2024/01/10	1	51.70	2	51.90	52.00	-1	14,077	-0.01%
2024/01/09	6	52.60	0	0.00	51.20	6	14,025	0.04%
2024/01/08	2	52.20	8	52.50	51.60	-6	13,983	-0.04%
2024/01/05	4.1	51.43	2	51.60	51.70	2.1	13,948	0.02%
2024/01/04	3	50.77	0	0.00	50.60	3	13,983	0.02%
2024/01/03	10	51.70	5	51.60	51.20	5	14,039	0.04%
2024/01/02	0	0.00	2	52.70	52.50	-2	14,051	-0.01%
2023/12/29	1	53.80	12	54.00	54.00	-11	13,970	-0.08%
2023/12/28	10	54.17	29	54.32	53.80	-19	13,852	-0.14%
2023/12/27	10	53.13	4	52.98	53.20	6	13,525	0.04%
2023/12/26	25	52.34	2	51.95	51.60	23	13,390	0.17%
2023/12/25	0	0.00	1	50.50	50.80	-1	13,279	-0.01%
2023/12/22	3	51.37	18	51.61	51.10	-15	13,230	-0.11%
2023/12/21	5	50.80	3	50.87	50.70	2	13,182	0.02%
2023/12/20	0	0.00	26	51.34	51.00	-26	13,115	-0.20%
2023/12/19	48	51.16	2	51.05	51.00	46	13,050	0.35%
2023/12/18	0	0.00	7	53.96	53.50	-7	12,753	-0.05%
2023/12/15	5.1	53.09	1	52.20	52.50	4.1	12,512	0.03%
2023/12/14	14.1	54.65	18	54.07	53.20	-3.9	12,311	-0.03%
2023/12/13	5	53.52	2	53.30	53.60	3	11,917	0.03%
2023/12/12	5	54.74	4.1	53.53	53.30	0.9	11,899	0.01%
2023/12/11	18	55.08	31.6	54.86	53.90	-13.6	11,702	-0.12%
2023/12/08	79.1	53.90	71	53.81	53.80	8.1	11,084	0.07%
2023/12/07	3	49.88	10	50.44	49.80	-7	10,438	-0.07%
2023/12/06	3	50.60	7	50.94	51.00	-4	10,354	-0.04%
2023/12/05	17.1	50.66	12	50.18	50.00	5.1	10,287	0.05%
2023/12/04	11	52.16	4	52.13	51.10	7	10,257	0.07%
2023/12/01	10	53.68	14.1	53.79	52.80	-4.1	10,127	-0.04%
2023/11/30	12.4	53.46	13.9	53.61	53.10	-1.5	9,951	-0.01%
2023/11/29	19.1	52.97	22.2	52.59	53.80	-3.1	9,716	-0.03%
2023/11/28	39	52.32	32.8	52.68	52.60	6.2	9,245	0.07%
2023/11/27	12	51.63	24	51.70	50.40	-12	8,622	-0.14%
2023/11/24	40.6	55.19	31.5	53.88	53.50	9.1	8,249	0.11%
2023/11/22	33	49.77	71	49.60	50.20	-38	5,951	-0.64%
2023/11/21	151	49.88	100.3	49.24	48.20	50.7	5,352	0.95%	大買/
2023/11/20	24	47.53	46.3	47.65	47.95	-22.3	4,382	-0.51%
2023/11/17	2	43.58	7	43.76	43.60	-5	4,030	-0.12%
2023/11/16	5	43.99	18	43.93	43.50	-13	3,995	-0.33%
2023/11/15	24.1	44.86	2	44.23	43.95	22.1	3,944	0.56%
2023/11/14	1	43.85	7	43.66	43.95	-6	3,733	-0.16%
2023/11/13	7	43.66	4	43.38	44.00	3	3,665	0.08%
2023/11/10	2	42.95	1	43.10	42.45	1	3,600	0.03%
2023/11/09	0	0.00	3	43.20	42.60	-3	3,570	-0.08%
2023/11/07	11	43.92	12	43.95	43.95	-1	3,510	-0.03%
2023/11/06	3	43.75	2.2	42.65	43.60	0.8	3,345	0.02%
2023/11/03	2.1	42.10	1	41.80	41.70	1.1	3,265	0.03%
2023/11/02	5	42.10	19	42.19	42.15	-14	3,269	-0.43%
2023/11/01	13.1	41.74	6	41.62	41.40	7.1	3,258	0.22%
2023/10/31	3	41.73	1	42.75	40.80	2	3,246	0.06%
2023/10/30	0	0.00	1	42.80	42.30	-1	3,253	-0.03%
2023/10/27	1	41.80	0	0.00	41.25	1	3,223	0.03%
2023/10/26	7	42.29	7.1	43.13	41.80	-0.1	3,250	0.00%
2023/10/25	9.1	44.04	9	43.60	43.85	0.1	3,251	0.00%
2023/10/23	0	0.00	1	41.30	41.15	-1	3,448	-0.03%
2023/10/20	1	40.35	1	40.80	41.25	0	3,501	0.00%
2023/10/19	2	42.15	2	41.90	41.90	0	3,520	0.00%
2023/10/18	6	43.21	0	0.00	42.20	6	3,518	0.17%
2023/10/17	1	43.25	1	42.95	42.30	0	3,517	0.00%
2023/10/16	1	42.50	0	0.00	42.10	1	3,665	0.03%
2023/10/12	1	43.15	2.2	43.84	43.75	-1.2	3,758	-0.03%
2023/10/11	3	43.35	1.5	42.32	42.05	1.5	3,735	0.04%
2023/10/06	0.1	42.79	5.1	41.42	43.45	-5	3,671	-0.14%
2023/10/03	6	42.88	0	0.00	42.05	6	3,598	0.17%
2023/10/02	0	0.00	1	41.80	41.60	-1	3,557	-0.03%
2023/09/26	11	41.19	3	40.32	40.00	8	3,531	0.23%
2023/09/25	0	0.00	1	42.40	41.85	-1	3,493	-0.03%
2023/09/22	6	41.85	0	0.00	42.00	6	3,505	0.17%
2023/09/21	1	41.80	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0.1	42.63	1	42.45	42.40	-0.9	3,521	-0.03%
2023/09/18	1	43.30	0	0.00	43.15	1	3,554	0.03%
2023/09/15	2	44.03	1	44.15	43.95	1	3,572	0.03%
2023/09/14	1	43.40	2	43.20	43.25	-1	3,515	-0.03%
2023/09/13	0	0.00	2	41.50	41.50	-2	3,505	-0.06%
2023/09/11	2	42.20	0	0.00	41.80	2	3,617	0.06%
2023/09/08	1	43.10	2.1	42.90	42.35	-1.1	3,684	-0.03%
2023/09/07	1.1	44.55	1	44.45	44.10	0.1	3,710	0.00%
2023/09/06	2	43.83	1	43.35	43.50	1	3,614	0.03%
2023/09/05	1	43.50	3	43.68	43.40	-2	3,523	-0.06%
2023/09/04	1	41.95	1	41.85	42.40	0	3,340	0.00%
2023/08/31	2	42.68	0	0.00	41.35	2	3,266	0.06%
2023/08/30	1	40.95	1	40.30	40.70	0	3,207	0.00%
2023/08/28	1	39.10	1	38.95	38.95	0	3,278	0.00%
2023/08/24	1	39.05	3	38.98	38.95	-2	3,530	-0.06%
2023/08/22	0	0.00	0.1	39.40	38.90	-0.1	3,634	0.00%
2023/08/21	1	39.65	1	39.60	39.50	0	3,662	0.00%
2023/08/14	1	38.25	0	0.00	38.20	1	3,789	0.03%
2023/08/11	1	40.15	0	0.00	40.25	1	3,911	0.03%
2023/08/10	1	40.10	0	0.00	40.25	1	3,960	0.03%
2023/08/09	1	41.10	0	0.00	40.90	1	3,957	0.03%
2023/08/08	1	42.05	0	0.00	41.60	1	3,959	0.03%
2023/08/07	1	41.15	2	41.83	41.95	-1	3,956	-0.03%
2023/08/04	0	0.00	1	40.80	40.90	-1	3,960	-0.03%
2023/08/02	5	41.11	1	41.20	41.15	4	3,987	0.10%
2023/08/01	1	42.80	1	43.10	42.25	0	3,964	0.00%
2023/07/31	5	42.92	1	42.80	42.65	4	3,998	0.10%
2023/07/28	2	44.53	17.3	44.30	44.00	-15.3	3,989	-0.38%
2023/07/27	17.1	44.70	22	44.95	45.00	-4.9	3,924	-0.12%
2023/07/26	1	44.15	2	43.95	43.70	-1	3,610	-0.03%
2023/07/25	0	0.00	1	43.80	42.60	-1	3,529	-0.03%
2023/07/24	0	0.00	11	42.57	43.25	-11	3,515	-0.31%
2023/07/21	1	42.60	5	42.60	42.70	-4	3,497	-0.11%
2023/07/20	11.1	43.88	11.1	43.31	43.35	0	3,532	0.00%
2023/07/19	17	43.62	13	43.46	43.20	4	3,479	0.11%
2023/07/18	0.1	41.85	2	41.75	41.50	-2	3,366	-0.06%
2023/07/17	20	42.45	1	42.30	42.10	19	3,377	0.56%
2023/07/13	3	40.52	1	41.15	40.60	2	3,311	0.06%
2023/07/12	2	40.13	1.2	40.18	40.10	0.8	3,328	0.02%
2023/07/11	1	40.95	1	40.60	40.60	0	3,377	0.00%
2023/07/10	0	0.00	1	40.70	40.60	-1	3,564	-0.03%
2023/07/07	2	41.10	1	40.85	40.90	1	3,764	0.03%
2023/07/06	0	0.00	6	42.05	41.80	-6	3,989	-0.15%
2023/07/05	0.1	42.35	1	42.50	42.00	-0.9	4,029	-0.02%
2023/07/04	1	42.00	3	41.92	41.90	-2	4,106	-0.05%
2023/07/03	2	42.33	0	0.00	42.25	2	4,136	0.05%
2023/06/30	2	42.30	0	0.00	42.35	2	4,395	0.05%
2023/06/29	2	42.45	1	42.10	42.15	1	4,523	0.02%
2023/06/28	3	41.80	1	41.60	41.70	2	4,534	0.04%
2023/06/27	3	42.12	0	0.00	41.65	3	4,594	0.07%
2023/06/26	0	0.00	1	42.70	42.65	-1	4,655	-0.02%
2023/06/21	0	0.00	1	43.80	43.70	-1	4,823	-0.02%
2023/06/20	0.2	44.55	2	44.93	44.55	-1.8	5,025	-0.04%
2023/06/19	0	0.00	1	45.00	44.45	-1	5,051	-0.02%
2023/06/16	1	46.00	0	0.00	45.60	1	5,065	0.02%
2023/06/15	1	45.55	1	45.05	45.50	0	5,010	0.00%
2023/06/14	3	45.43	2	45.90	45.45	1	4,990	0.02%
2023/06/13	4	45.09	9	44.93	44.95	-5	4,966	-0.10%
2023/06/12	2.1	43.50	0	43.50	43.40	2.1	4,893	0.04%
2023/06/09	2	43.35	9	43.35	44.20	-7	4,924	-0.14%
2023/06/08	3	43.60	1	43.20	43.20	2	4,968	0.04%
2023/06/06	1	43.50	1	44.00	43.40	0	5,144	0.00%
2023/06/05	2	44.70	0	0.00	44.55	2	5,204	0.04%
2023/06/02	0.1	44.60	3	43.80	43.75	-2.9	5,230	-0.06%
2023/06/01	1	44.30	6	44.52	44.15	-5	5,248	-0.10%
2023/05/31	6	45.54	2	46.23	45.30	4	5,333	0.07%
2023/05/30	5	43.83	9	43.79	43.90	-4	5,180	-0.08%
2023/05/29	13	44.04	3	43.97	44.30	10	5,156	0.19%
2023/05/26	1	42.40	5	42.50	42.30	-4	5,175	-0.08%
2023/05/25	2	43.45	0	0.00	42.95	2	5,220	0.04%
2023/05/24	1	42.95	1	43.00	42.90	0	5,232	0.00%
2023/05/23	10	43.38	13	43.22	43.15	-3	5,274	-0.06%
2023/05/22	0	0.00	0.1	42.50	42.70	-0.1	5,305	0.00%
2023/05/19	0.1	42.00	1	42.35	41.70	-1	5,344	-0.02%
2023/05/18	0.1	42.45	1	42.40	42.35	-0.9	5,411	-0.02%
2023/05/17	12	42.90	3	43.08	42.70	9	5,412	0.17%
2023/05/16	3	41.65	14	41.26	41.95	-11	5,321	-0.21%
2023/05/12	1	40.90	0	0.00	40.95	1	5,382	0.02%
2023/05/11	0	0.00	3	40.02	39.80	-3	5,460	-0.05%
2023/05/10	1	40.25	1	40.55	40.55	0	5,578	0.00%
2023/05/09	3	41.03	0	0.00	40.30	3	5,652	0.05%
2023/05/08	1	41.15	2	40.85	40.75	-1	5,775	-0.02%
2023/05/05	14	40.59	2	40.93	40.55	12	6,488	0.18%
2023/05/04	2	41.43	1	41.00	41.00	1	6,814	0.01%
2023/05/03	2.1	42.57	5	42.21	42.05	-3	6,917	-0.04%
2023/05/02	1	43.45	3	43.30	43.25	-2	7,043	-0.03%
2023/04/28	3	43.15	0	0.00	43.05	3	7,117	0.04%
2023/04/27	7.1	41.88	2	42.00	41.85	5.1	7,096	0.07%
2023/04/26	5	40.82	1	41.00	41.40	4	7,073	0.06%
2023/04/25	3	42.70	0	0.00	41.55	3	7,110	0.04%
2023/04/24	3	43.98	0	0.00	43.55	3	7,090	0.04%
2023/04/20	0	0.00	1	45.70	45.55	-1	7,194	-0.01%
2023/04/18	5	46.70	2	47.15	46.25	3	7,313	0.04%
2023/04/17	1	46.75	0	0.00	46.55	1	7,442	0.01%
2023/04/14	4	46.88	6	47.18	46.75	-2	7,485	-0.03%
2023/04/13	4	48.05	1	48.00	47.15	3	7,464	0.04%
2023/04/12	8	48.80	12	48.62	49.45	-4	7,295	-0.06%
2023/04/11	9	48.32	13	48.42	48.40	-4	7,151	-0.06%
2023/04/10	4	46.45	0	0.00	46.45	4	7,133	0.06%
2023/04/07	1	47.35	0.3	47.96	47.25	0.7	7,124	0.01%
2023/04/06	1	47.00	10.6	46.86	47.05	-9.6	7,073	-0.14%
2023/03/31	13	48.00	44.1	47.52	47.40	-31.1	7,123	-0.44%
2023/03/30	9	46.88	1	46.70	46.60	8	6,883	0.12%
2023/03/28	0	45.20	2	45.15	45.00	-2	6,792	-0.03%
2023/03/27	0	0.00	6	47.72	46.40	-6	6,758	-0.09%
2023/03/24	6	47.58	12	47.50	47.55	-6	6,749	-0.09%
2023/03/23	32.1	46.41	4	46.81	47.25	28.1	6,585	0.43%
2023/03/21	6	44.43	5.3	44.43	44.50	0.7	6,379	0.01%
2023/03/20	1	42.35	2	42.75	43.75	-1	6,379	-0.02%
2023/03/17	0	0.00	0.2	42.60	42.40	-0.2	6,415	0.00%
2023/03/16	2	42.48	0	0.00	42.20	2	6,449	0.03%
2023/03/15	3	44.12	2	44.10	43.55	1	6,491	0.02%
2023/03/14	3.1	43.98	1.5	43.90	43.75	1.6	6,575	0.02%
2023/03/13	4	44.43	2	44.53	44.80	2	6,666	0.03%
2023/03/10	1	46.15	8	45.67	45.50	-7	6,818	-0.10%
2023/03/09	8	48.86	4.2	48.50	47.50	3.8	7,277	0.05%
2023/03/08	2	49.10	1	48.60	48.35	1	7,514	0.01%
2023/03/07	20.3	48.41	0	0.00	48.35	20.3	7,530	0.27%
2023/03/06	0.7	48.21	2	48.25	48.10	-1.3	7,537	-0.02%
2023/03/03	4	48.06	3.5	48.03	48.05	0.5	7,607	0.01%
2023/03/02	5	47.69	1.1	47.43	47.15	3.9	7,653	0.05%
2023/03/01	1	46.90	0	0.00	46.95	1	7,783	0.01%
2023/02/24	3	47.93	3	46.97	47.20	0	8,332	0.00%
2023/02/23	1	48.00	3	48.05	48.00	-2	8,294	-0.02%
2023/02/22	0	0.00	1	46.85	47.00	-1	8,496	-0.01%
2023/02/21	5.1	47.86	2	47.83	47.75	3.1	8,597	0.04%
2023/02/20	5	48.13	33	47.84	47.80	-28	8,852	-0.32%
2023/02/17	1	47.20	1	47.45	47.75	0	8,914	0.00%
2023/02/16	9	47.22	3	47.25	47.70	6	8,979	0.07%
2023/02/15	4	46.19	7	46.10	45.85	-3	9,173	-0.03%
2023/02/14	8	46.80	0	0.00	46.40	8	9,329	0.09%
2023/02/13	1	46.30	1	46.25	45.65	0	9,510	0.00%
2023/02/10	5	46.95	3	46.25	46.25	2	10,012	0.02%
2023/02/09	3	48.05	1.2	47.55	47.40	1.8	10,143	0.02%
2023/02/08	45.1	49.10	11	48.53	48.25	34.1	10,137	0.34%
2023/02/07	3	47.88	8	48.04	48.05	-5	10,081	-0.05%
2023/02/06	2.1	47.91	4	47.24	48.00	-1.9	10,100	-0.02%
2023/02/03	31	48.26	46.1	48.31	48.00	-15.1	10,088	-0.15%
2023/02/02	13	46.97	8.1	46.66	46.95	4.9	9,773	0.05%
2023/02/01	3.1	45.65	31	44.74	44.85	-28	9,861	-0.28%
2023/01/31	3.1	44.76	0	0.00	45.10	3.1	10,004	0.03%
2023/01/30	1	42.85	13	42.97	43.55	-12	9,899	-0.12%
2023/01/17	1	41.55	8	41.61	41.55	-7	9,854	-0.07%
2023/01/16	0	0.00	1	42.10	41.60	-1	9,901	-0.01%
2023/01/13	9	42.71	7	43.60	42.15	2	9,912	0.02%
2023/01/12	2	43.70	7	42.65	42.65	-5	9,879	-0.05%
2023/01/11	11	43.43	2	43.10	43.40	9	9,875	0.09%
2023/01/10	22	43.85	10	43.90	43.20	12	9,870	0.12%
2023/01/09	45	43.88	14	43.20	43.10	31	9,794	0.32%
2023/01/06	4	42.94	0	0.00	42.75	4	9,753	0.04%
2023/01/05	19	42.58	11	42.71	42.80	8	9,746	0.08%
2023/01/04	39	42.04	33.1	41.95	41.95	5.9	9,646	0.06%
2023/01/03	0	0.00	0.3	40.18	40.85	-0.3	9,627	0.00%
2022/12/30	1	39.70	0	0.00	39.50	1	9,640	0.01%
2022/12/29	1	39.85	0	0.00	40.05	1	9,685	0.01%
2022/12/28	3	42.33	2	42.33	41.05	1	9,763	0.01%
2022/12/26	0	0.00	1	40.95	40.95	-1	9,696	-0.01%
2022/12/23	0	0.00	1	40.55	40.70	-1	9,735	-0.01%
2022/12/21	1	38.90	0	0.00	38.80	1	9,754	0.01%
2022/12/20	8	39.56	1	40.05	39.00	7	9,774	0.07%
2022/12/16	3	40.33	1	40.05	40.10	2	9,835	0.02%
2022/12/15	1	42.15	0	0.00	41.80	1	9,794	0.01%
2022/12/14	0	0.00	1	42.15	41.95	-1	9,811	-0.01%
2022/12/13	1	41.40	4	41.65	41.20	-3	9,820	-0.03%
2022/12/12	0	0.00	9	41.95	41.70	-9	9,859	-0.09%
2022/12/09	1	43.75	0	0.00	42.70	1	9,860	0.01%
2022/12/08	5	43.51	1	42.95	43.55	4	9,829	0.04%
2022/12/07	5	43.67	3	42.90	42.80	2	9,854	0.02%
2022/12/06	0	0.00	14.2	45.29	44.75	-14.2	9,804	-0.14%
2022/12/05	11	46.37	0	0.00	46.50	11	9,717	0.11%
2022/12/02	5	45.65	7	46.14	46.25	-2	9,591	-0.02%
2022/12/01	35	46.50	42	46.21	45.20	-7	9,427	-0.07%
2022/11/30	12	45.13	13	45.42	45.30	-1	8,980	-0.01%
2022/11/29	7	43.35	9	43.43	43.55	-2	8,727	-0.02%
2022/11/28	4	43.18	2	42.20	42.70	2	8,702	0.02%
2022/11/25	15	43.40	13	43.19	42.90	2	8,669	0.02%
2022/11/24	8	42.81	7	43.75	43.90	1	8,568	0.01%
2022/11/23	9	42.06	10	41.93	42.25	-1	8,440	-0.01%
2022/11/22	34	42.97	38	41.93	41.65	-4	8,306	-0.05%
2022/11/21	1	40.95	1	40.35	40.45	0	7,793	0.00%
2022/11/18	4	41.54	5	41.49	40.60	-1	7,794	-0.01%
2022/11/17	33	40.89	5	40.67	40.40	28	7,570	0.37%
2022/11/16	8	40.66	5	40.64	40.60	3	7,472	0.04%
2022/11/15	3	39.47	63	39.17	39.15	-60	7,217	-0.83%
2022/11/14	34	39.98	12	39.80	39.45	22	7,152	0.31%
2022/11/11	31	40.81	20	39.33	38.95	11	7,086	0.16%
2022/11/10	5.1	39.34	15	38.65	38.90	-9.9	6,848	-0.14%
2022/11/09	14	38.74	5.1	38.38	38.80	8.9	6,755	0.13%
2022/11/08	41.1	39.32	72	38.49	37.55	-30.9	6,709	-0.46%
2022/11/07	29	37.00	7	36.66	38.25	22	6,292	0.35%
2022/11/04	29	34.87	2	35.00	34.80	27	6,173	0.44%
2022/11/03	9	34.82	3	34.78	34.85	6	6,121	0.10%
2022/11/02	2.7	35.05	2	35.23	34.75	0.7	6,078	0.01%
2022/11/01	4	34.51	21	34.55	34.50	-17	6,018	-0.28%
2022/10/31	24	34.94	25	34.61	34.80	-1	5,902	-0.02%
2022/10/28	22.1	33.98	21	33.83	33.95	1.1	5,566	0.02%
2022/10/27	30	32.66	23.5	32.50	32.40	6.5	5,176	0.13%
2022/10/26	3	30.85	0	0.00	30.40	3	4,961	0.06%
2022/10/25	4	31.19	1	31.10	31.25	3	4,968	0.06%
2022/10/24	3	31.90	6	32.23	31.85	-3	4,995	-0.06%
2022/10/21	3	30.95	0	0.00	30.50	3	5,021	0.06%
2022/10/20	3	31.77	1	31.70	31.70	2	5,051	0.04%
2022/10/19	4	32.61	1.2	32.49	32.10	2.8	5,119	0.05%
2022/10/18	0	0.00	1	33.20	32.70	-1	5,154	-0.02%
2022/10/17	2	32.00	1	30.90	32.30	1	5,289	0.02%
2022/10/14	0	0.00	6	31.56	31.70	-6	5,412	-0.11%
2022/10/13	7	31.09	3	29.47	29.25	4	5,512	0.07%
2022/10/12	1	31.10	6	32.20	31.75	-5	5,457	-0.09%
2022/10/11	6	31.81	15	31.60	31.60	-9	5,475	-0.16%
2022/10/07	1	35.00	3	35.20	34.50	-2	5,526	-0.04%
2022/10/06	6	34.85	6	35.08	35.20	0	5,629	0.00%
2022/10/05	17	36.92	3	35.67	34.95	14	5,636	0.25%
2022/10/04	1	36.10	0	0.00	35.65	1	5,617	0.02%
2022/10/03	2	34.00	13	35.60	35.60	-11	5,559	-0.20%
2022/09/30	5	32.05	6	32.48	34.10	-1	5,627	-0.02%
2022/09/29	3	33.50	1	33.90	33.10	2	5,738	0.03%
2022/09/28	2	34.80	2	34.30	32.60	0	5,819	0.00%
2022/09/27	11.1	34.95	1	35.60	35.70	10.1	5,958	0.17%
2022/09/26	2	36.03	2	35.45	34.50	0	6,078	0.00%
2022/09/23	2	38.03	1	37.90	37.80	1	6,239	0.02%
2022/09/22	1	38.20	1	38.40	39.40	0	6,308	0.00%
2022/09/21	1	38.50	11	38.85	38.50	-10	6,365	-0.16%
2022/09/20	12	39.70	1	39.50	39.45	11	6,477	0.17%
2022/09/19	1	39.50	0	0.00	38.80	1	6,824	0.01%
2022/09/16	6	40.34	0	0.00	39.65	6	7,069	0.08%
2022/09/15	0	0.00	3	42.25	41.50	-3	7,099	-0.04%
2022/09/14	5	41.37	14	41.05	41.40	-9	7,206	-0.12%
2022/09/13	8	46.34	2	46.25	46.15	6	7,262	0.08%
2022/09/12	1	47.65	0	0.00	47.30	1	7,346	0.01%
2022/09/08	1.1	46.81	0	0.00	46.70	1.1	7,432	0.01%
2022/09/07	6	47.32	2	47.10	46.60	4	7,553	0.05%
2022/09/06	4	48.48	2	48.80	47.35	2	7,572	0.03%
2022/09/05	2	50.55	0	0.00	50.00	2	7,599	0.03%
2022/09/02	0	0.00	1	53.00	53.10	-1	7,636	-0.01%
2022/09/01	1	52.30	3	51.87	52.10	-2	7,613	-0.03%
2022/08/31	3	52.03	1	53.00	52.70	2	7,630	0.03%
2022/08/30	0	0.00	1	51.90	51.90	-1	7,728	-0.01%
2022/08/29	0	0.00	1	50.00	50.00	-1	7,732	-0.01%
2022/08/26	1	52.10	2	52.55	52.20	-1	7,805	-0.01%
2022/08/25	1	52.40	0	0.00	52.00	1	8,220	0.01%
2022/08/24	6	52.47	1	51.20	51.20	5	8,305	0.06%
2022/08/23	1	52.27	1	52.00	52.30	0	8,552	0.00%
2022/08/22	1	51.60	1	52.00	51.60	0	8,669	0.00%
2022/08/19	2	52.15	0	0.00	51.50	2	8,818	0.02%
2022/08/18	0	0.00	2	51.35	51.70	-2	8,915	-0.02%
2022/08/17	1	51.30	0	0.00	51.30	1	9,106	0.01%
2022/08/16	22	51.68	24	51.35	51.50	-2	9,326	-0.02%
2022/08/15	12	50.82	20	51.49	52.10	-8	9,447	-0.08%
2022/08/12	0	0.00	16	49.16	49.40	-16	9,588	-0.17%
2022/08/11	11.1	48.58	0	0.00	47.15	11.1	9,883	0.11%
2022/08/10	1	47.90	1	47.60	47.25	0	10,563	0.00%
2022/08/09	5	48.58	1	48.70	48.55	4	10,981	0.04%
2022/08/08	1	47.40	2	48.28	48.45	-1	11,091	-0.01%
2022/08/05	3	48.48	1	48.40	48.30	2	11,205	0.02%
2022/08/04	3	48.03	5	47.23	47.65	-2	11,322	-0.02%
2022/08/03	3	49.28	4	49.28	47.95	-1	11,415	-0.01%
2022/08/02	12	49.71	9	50.19	49.85	3	11,556	0.03%
2022/08/01	2	52.05	0	0.00	51.80	2	11,645	0.02%
2022/07/29	1	51.00	1	51.70	51.30	0	11,832	0.00%
2022/07/28	6	52.25	3	52.13	50.50	3	12,076	0.02%
2022/07/27	6	50.60	10	51.41	51.80	-4	12,067	-0.03%
2022/07/26	1	51.70	0	0.00	50.60	1	12,082	0.01%
2022/07/25	5	53.30	0	0.00	53.10	5	12,159	0.04%
2022/07/22	9	54.67	9	53.99	53.50	0	12,203	0.00%
2022/07/21	12	53.68	12	54.20	54.60	0	12,211	0.00%
2022/07/20	10	53.32	36.5	53.58	52.80	-26.5	12,141	-0.22%
2022/07/19	0	0.00	2	51.30	51.20	-2	12,121	-0.02%
2022/07/18	10	51.62	2	51.60	51.60	8	12,265	0.07%
2022/07/15	15	49.92	11	50.99	50.90	4	12,369	0.03%
2022/07/14	42	49.45	22	48.38	49.85	20	12,392	0.16%
2022/07/13	5	48.49	2	48.33	47.30	3	12,370	0.02%
2022/07/12	9	46.77	8	48.10	46.40	1	12,471	0.01%
2022/07/11	1	49.85	2	49.70	49.55	-1	12,595	-0.01%
2022/07/08	3	50.80	2	51.75	50.20	1	12,660	0.01%
2022/07/07	3.1	48.37	5	48.89	49.85	-1.9	12,593	-0.02%
2022/07/06	3	49.40	3	48.35	47.05	0	12,540	0.00%
2022/07/05	7	49.57	5	49.15	49.85	2	12,587	0.02%
2022/07/04	7	50.09	1	50.30	48.70	6	12,456	0.05%
2022/07/01	3	53.00	7	52.16	49.50	-4	12,473	-0.03%
2022/06/30	2	56.15	7	56.30	55.00	-5	12,261	-0.04%
2022/06/29	8.2	57.59	7	58.19	57.90	1.2	12,205	0.01%
2022/06/28	5	60.28	41	60.13	59.30	-36	12,197	-0.30%
2022/06/27	59	62.49	13	61.99	61.60	46	12,393	0.37%
2022/06/24	3.1	59.77	8	58.60	59.30	-4.9	12,246	-0.04%
2022/06/23	30	55.78	38	56.56	55.80	-8	12,032	-0.07%
2022/06/22	13	56.92	13	57.47	56.30	0	12,226	0.00%
2022/06/21	8	58.95	3	58.73	59.70	5	12,337	0.04%
2022/06/20	9	60.84	17	60.04	57.80	-8	12,706	-0.06%
2022/06/17	9	61.37	8	61.21	62.90	1	12,700	0.01%
2022/06/16	21	63.76	11	64.15	62.00	10	12,794	0.08%
2022/06/15	0	0.00	0	63.90	63.90	0	12,834	0.00%
2022/06/14	19	63.63	21	63.29	64.60	-2	13,111	-0.02%
2022/06/13	6	64.17	7	64.57	63.80	-1	13,131	-0.01%
2022/06/10	4	67.30	1	67.30	67.40	3	13,181	0.02%
2022/06/09	12	68.59	22	68.39	68.40	-10	13,263	-0.08%
2022/06/08	3	68.43	8	69.16	69.10	-5	13,355	-0.04%
2022/06/07	5.1	68.46	9	68.41	68.40	-3.9	13,423	-0.03%
2022/06/06	6	69.20	3	69.00	68.90	3	13,620	0.02%
2022/06/02	38	71.73	27.1	72.15	70.40	10.9	13,962	0.08%
2022/06/01	13	70.10	11	70.07	69.30	2	13,802	0.01%
2022/05/31	7	69.76	9	69.82	68.90	-2	14,118	-0.01%
2022/05/30	12	68.69	5	68.90	68.60	7	14,668	0.05%
2022/05/27	6	68.10	15	68.41	68.30	-9	14,961	-0.06%
2022/05/26	2	67.00	1	66.80	66.60	1	14,941	0.01%
2022/05/25	23	67.57	64	67.91	67.80	-41	15,077	-0.27%
2022/05/24	19.5	67.47	22	66.73	65.80	-2.5	15,192	-0.02%
2022/05/23	4	68.78	6	68.60	68.00	-2	15,277	-0.01%
2022/05/20	19	68.91	9	68.64	68.10	10	15,435	0.06%
2022/05/19	9	67.76	12	66.35	70.00	-3	15,942	-0.02%
2022/05/18	47	69.01	38.1	68.91	67.20	8.9	16,525	0.05%
2022/05/17	12	66.68	2	64.30	68.30	10	16,955	0.06%
2022/05/16	4	63.13	7	63.69	62.10	-3	16,809	-0.02%
2022/05/13	1	62.40	12	61.70	61.90	-11	16,839	-0.07%
2022/05/12	4	59.75	4	60.55	59.00	0	16,891	0.00%
2022/05/11	18	60.63	9	60.39	59.90	9	17,012	0.05%
2022/05/10	30	61.05	21	61.84	62.00	9	17,418	0.05%
2022/05/09	14	64.51	19	64.50	62.70	-5	17,530	-0.03%
2022/05/06	14	65.04	9	65.80	66.80	5	17,569	0.03%
2022/05/05	3	67.77	14	66.44	67.90	-11	17,534	-0.06%
2022/05/04	1	63.10	1	64.50	63.00	0	17,352	0.00%
2022/05/03	10	62.10	12	63.42	63.70	-2	17,458	-0.01%
2022/04/29	9	62.18	6	63.53	61.80	3	17,637	0.02%
2022/04/27	12	58.28	14	59.27	60.70	-2	17,644	-0.01%
2022/04/26	11	63.97	11	64.65	62.00	0	17,537	0.00%
2022/04/25	10	64.35	8	63.75	64.10	2	17,601	0.01%
2022/04/22	11	67.76	10	67.34	67.20	1	17,733	0.01%
2022/04/21	27	67.76	23	68.13	70.00	4	17,835	0.02%
2022/04/20	77.2	65.66	63	64.82	66.10	14.2	17,915	0.08%
2022/04/19	10	66.00	8	65.11	64.40	2	18,028	0.01%
2022/04/18	54	64.72	53	64.05	66.00	1	18,329	0.01%
2022/04/15	11.6	66.60	26	66.74	65.50	-14.4	18,381	-0.08%
2022/04/14	20	70.35	6	70.10	70.30	14	18,490	0.08%
2022/04/13	9	72.12	5	72.02	72.00	4	18,664	0.02%
2022/04/12	9.3	71.28	8	71.16	71.10	1.3	18,955	0.01%
2022/04/11	5	71.18	31	71.42	70.60	-26	19,130	-0.14%
2022/04/08	5	74.74	3	75.37	74.90	2	19,137	0.01%
2022/04/07	27.3	75.72	8	75.59	74.60	19.3	19,217	0.10%
2022/04/06	1	80.50	14	79.99	79.50	-13	19,293	-0.07%
2022/04/01	3	80.50	1	80.00	81.00	2	19,567	0.01%
2022/03/31	6	82.20	3	82.57	80.50	3	19,790	0.02%
2022/03/30	18	84.33	35	85.04	83.00	-17	20,213	-0.08%
2022/03/29	3	83.50	8	83.90	83.50	-5	20,437	-0.02%
2022/03/28	4	80.10	4	80.90	81.60	0	21,423	0.00%
2022/03/25	41.1	82.67	44	83.26	80.90	-2.9	22,329	-0.01%
2022/03/24	11	82.91	16	83.64	84.00	-5	23,498	-0.02%
2022/03/23	31	83.49	16	83.78	83.00	15	24,950	0.06%
2022/03/22	1	79.30	11	78.61	80.30	-10	26,654	-0.04%
2022/03/21	1	78.80	7	78.77	79.40	-6	28,217	-0.02%
2022/03/18	7	78.80	5	78.86	78.90	2	28,579	0.01%
2022/03/17	14	78.68	18.5	78.31	78.80	-4.5	28,921	-0.02%
2022/03/16	10	74.93	6	74.85	73.70	4	29,336	0.01%
2022/03/15	18	74.96	8	75.01	73.40	10	31,129	0.03%
2022/03/14	8	77.78	7	77.57	77.70	1	31,368	0.00%
2022/03/11	14	78.13	19	77.99	77.60	-5	31,698	-0.02%
2022/03/10	19	79.28	13	79.27	78.60	6	31,936	0.02%
2022/03/09	65	75.92	67	76.27	76.50	-2	32,439	-0.01%
2022/03/08	18	77.05	20	75.67	74.00	-2	32,770	-0.01%
2022/03/07	10	81.79	21	79.70	79.40	-11	32,888	-0.03%
2022/03/04	17	86.96	26	86.20	85.10	-9	33,745	-0.03%
2022/03/03	86	88.33	1,258	87.67	85.90	-1,172	33,963	-3.45%	大賣/鉅額交易
2022/03/02	77.5	81.53	14	84.09	85.40	63.5	33,910	0.19%
2022/03/01	7	80.63	5.9	81.11	82.20	1.1	34,540	0.00%
2022/02/25	10	80.01	19	80.51	78.80	-9	35,296	-0.03%
2022/02/24	143	79.32	32	79.02	77.60	111	35,937	0.31%	大買/鉅額交易
2022/02/23	17	82.22	25	82.79	83.10	-8	35,821	-0.02%
2022/02/22	15.5	82.86	12	82.22	80.80	3.5	35,758	0.01%
2022/02/21	47.7	88.96	163.1	87.80	85.00	-115.4	35,579	-0.32%	大賣/鉅額交易
2022/02/18	38	85.70	59.2	87.32	87.90	-21.2	34,946	-0.06%
2022/02/17	91.2	84.14	149.5	83.84	84.40	-58.3	34,383	-0.17%	大賣/
2022/02/16	15.5	79.57	28	79.89	81.90	-12.5	33,448	-0.04%
2022/02/15	8.6	75.73	5	75.72	74.50	3.6	33,416	0.01%
2022/02/14	13	77.98	11	77.08	76.50	2	33,624	0.01%
2022/02/11	15	81.08	23	81.41	80.80	-8	33,718	-0.02%
2022/02/10	26	80.68	56.2	80.55	81.60	-30.2	33,827	-0.09%
2022/02/09	17	76.62	13	77.62	77.80	4	33,619	0.01%
2022/02/08	10	73.92	3	74.47	76.00	7	33,705	0.02%
2022/02/07	12	72.12	3	72.80	73.00	9	36,036	0.02%
2022/01/26	2	71.20	47	71.30	70.80	-45	38,056	-0.12%
2022/01/25	12	73.21	16	72.11	70.70	-4	39,434	-0.01%
2022/01/24	1	74.60	4	73.35	73.90	-3	39,393	-0.01%
2022/01/21	10	76.49	5	75.10	74.30	5	40,412	0.01%
2022/01/20	5	78.88	1	78.50	78.10	4	41,216	0.01%
2022/01/19	3	77.17	4.1	77.78	78.80	-1.1	42,442	0.00%
2022/01/18	3	79.47	4	79.78	78.50	-1	44,432	0.00%
2022/01/17	6	78.35	2	78.30	79.50	4	45,506	0.01%
2022/01/14	7	75.67	13	75.72	76.90	-6	46,498	-0.01%
2022/01/13	16.1	77.00	35.1	76.09	76.70	-18.9	48,107	-0.04%
2022/01/12	9.1	78.09	7	79.14	78.30	2.1	48,652	0.00%
2022/01/11	25	78.95	38	76.87	77.50	-13	48,746	-0.03%
2022/01/10	8	80.30	6	81.45	81.30	2	48,443	0.00%
2022/01/07	15.1	82.24	11	82.02	81.30	4.1	48,328	0.01%
2022/01/06	12.2	84.68	12	85.25	86.00	0.2	48,177	0.00%
2022/01/05	14	85.97	13	85.61	84.40	1	48,157	0.00%
2022/01/04	57	90.44	4	88.68	88.10	53	48,013	0.11%
2022/01/03	9	91.32	2	91.65	91.90	7	48,235	0.01%
2021/12/30	6	91.55	18	90.52	90.40	-12	48,191	-0.02%
2021/12/29	18	91.14	16	91.21	91.50	2	48,315	0.00%
2021/12/28	15	92.25	20	90.83	90.60	-5	48,344	-0.01%
2021/12/27	16	93.56	17.1	92.80	92.10	-1.1	48,372	0.00%
2021/12/24	19.2	93.63	17.2	93.24	92.40	2	48,445	0.00%
2021/12/23	22.2	93.17	57.5	92.95	93.20	-35.3	48,136	-0.07%
2021/12/22	232	95.80	215.3	97.57	93.20	16.7	47,821	0.03%	大買/大賣/
2021/12/21	29.9	95.13	28	94.96	94.50	1.9	46,950	0.00%
2021/12/20	46.5	95.08	50	94.80	92.20	-3.5	46,584	-0.01%
2021/12/17	420.7	94.18	374	94.42	91.90	46.7	45,674	0.10%	大買/大賣/
2021/12/16	561.1	97.88	568	98.42	99.90	-6.9	44,484	-0.02%	大買/大賣/
2021/12/15	62.5	88.60	37.5	88.08	90.90	25	42,683	0.06%
2021/12/14	25.2	82.19	22	83.75	83.30	3.2	41,401	0.01%
2021/12/13	68	83.13	30	82.56	82.20	38	41,340	0.09%
2021/12/10	76	87.26	28	87.86	85.10	48	40,959	0.12%
2021/12/09	112	89.05	103	90.48	87.90	9	40,319	0.02%	大買/大賣/
2021/12/08	39	84.87	9	85.82	84.50	30	38,530	0.08%
2021/12/07	10	86.91	21	87.23	85.00	-11	38,521	-0.03%
2021/12/06	22	85.90	22	86.15	86.30	0	38,274	0.00%
2021/12/03	32	87.67	20	87.63	87.60	12	38,237	0.03%
2021/12/02	34	86.85	39	87.03	84.20	-5	38,006	-0.01%
2021/12/01	12	87.45	13.3	88.20	90.00	-1.3	37,940	0.00%
2021/11/30	49.5	90.22	49	89.51	87.30	0.5	38,752	0.00%
2021/11/29	26.5	83.24	21.5	84.31	85.50	5	39,393	0.01%
2021/11/26	40.3	84.36	13	84.72	83.60	27.3	39,293	0.07%
2021/11/25	62	90.66	63	89.98	86.60	-1	38,770	0.00%
2021/11/24	48	89.05	24.2	89.05	87.50	23.8	37,925	0.06%
2021/11/23	49.6	93.30	46	93.50	90.90	3.6	37,256	0.01%
2021/11/22	4.5	100.93	23	101.25	101.00	-18.5	36,538	-0.05%
2021/11/19	19	98.23	10	95.26	97.80	9	36,553	0.02%
2021/11/18	19.5	93.77	15.5	93.81	91.50	4	36,690	0.01%
2021/11/17	8.9	89.49	19.1	90.63	90.10	-10.2	36,818	-0.03%
2021/11/16	28	89.99	25.1	89.15	90.00	2.9	36,964	0.01%
2021/11/15	13	80.32	18	81.28	82.00	-5	37,188	-0.01%
2021/11/12	26	79.81	20	80.11	81.50	6	37,436	0.02%
2021/11/11	34	77.24	14	77.81	76.20	20	37,598	0.05%
2021/11/10	10	82.27	22	82.49	82.50	-12	37,702	-0.03%
2021/11/09	524.3	81.56	32	82.18	80.50	492.3	37,964	1.30%	大買/鉅額交易
2021/11/08	483	80.59	21	79.03	82.50	462	37,930	1.22%	大買/鉅額交易
2021/11/05	27	73.41	6.4	73.17	75.80	20.6	38,188	0.05%
2021/11/04	223.6	80.01	91.5	78.33	75.00	132.1	38,440	0.34%	大買/鉅額交易
2021/11/03	93.5	72.28	60	72.71	77.80	33.5	36,561	0.09%
2021/11/02	28	70.77	60.5	70.99	71.80	-32.5	34,760	-0.09%
2021/11/01	20	65.30	4	65.30	65.30	16	33,725	0.05%
2021/10/29	35	58.39	55	58.03	59.40	-20	34,515	-0.06%
2021/10/28	42	54.86	44	55.02	54.00	-2	33,702	-0.01%
2021/10/27	102	54.70	66.7	54.62	54.80	35.3	33,550	0.11%	大買/
2021/10/26	65	55.03	91.7	54.72	53.30	-26.7	33,331	-0.08%
2021/10/25	207.1	52.87	210	52.03	51.90	-2.9	32,523	-0.01%	大買/大賣/
2021/10/22	34	50.21	35	50.66	49.25	-1	32,386	0.00%
2021/10/21	59.1	49.74	65	50.21	50.10	-5.9	31,665	-0.02%
2021/10/20	28	47.01	27.1	46.62	47.80	0.9	30,731	0.00%
2021/10/19	4.1	43.93	11	45.02	43.70	-6.9	31,667	-0.02%
2021/10/18	0	0.00	21	43.00	42.35	-21	32,925	-0.06%
2021/10/15	3	42.07	2	42.00	41.70	1	33,757	0.00%
2021/10/14	22	40.11	0	0.00	40.90	22	34,392	0.06%
2021/10/13	9	42.32	2	42.48	41.25	7	34,686	0.02%
2021/10/12	3	44.28	4	44.16	44.35	-1	35,497	0.00%
2021/10/08	27	44.75	34	44.65	44.00	-7	37,557	-0.02%
2021/10/07	2	41.85	0	0.00	41.90	2	37,643	0.01%
2021/10/06	2	41.05	13	41.07	40.10	-11	37,892	-0.03%
2021/10/05	13	39.96	0	0.00	41.40	13	38,082	0.03%
2021/10/04	13	40.88	16	39.95	39.00	-3	38,070	-0.01%
2021/10/01	11	44.27	7	43.54	42.50	4	38,249	0.01%
2021/09/30	6	44.36	3	44.45	45.55	3	38,951	0.01%
2021/09/29	8	44.81	2	45.05	43.90	6	40,389	0.01%
2021/09/28	14	46.97	15	46.41	45.95	-1	40,608	0.00%
2021/09/27	21	47.51	16	47.91	47.50	5	40,485	0.01%
2021/09/24	24	46.63	29	46.60	47.40	-5	40,029	-0.01%
2021/09/23	8	46.52	12	46.47	45.30	-4	39,699	-0.01%
2021/09/22	6	44.72	27	44.85	45.00	-21	39,650	-0.05%
2021/09/17	17	44.41	13.4	44.22	44.60	3.6	39,727	0.01%
2021/09/16	10.4	43.96	9	43.87	43.70	1.4	39,486	0.00%
2021/09/15	11	42.20	7	41.69	41.65	4	39,011	0.01%
2021/09/14	5	43.54	6	43.43	43.00	-1	39,015	0.00%
2021/09/13	0	0.00	1	43.75	43.75	-1	38,950	0.00%
2021/09/10	9	44.43	7	44.74	44.40	2	38,865	0.01%
2021/09/09	2	43.00	1	43.20	43.05	1	38,532	0.00%
2021/09/08	2	42.90	4	42.38	42.65	-2	38,393	-0.01%
2021/09/07	6.8	42.35	10	42.82	41.95	-3.2	38,114	-0.01%
2021/09/06	14	45.98	84	45.87	44.65	-70	37,693	-0.19%
2021/09/03	118	47.17	49.5	47.33	47.75	68.5	37,222	0.18%	大買/
2021/09/02	44.5	46.41	40	46.76	44.40	4.5	35,997	0.01%
2021/09/01	10	44.75	22	45.56	46.00	-12	34,383	-0.03%
2021/08/31	3	41.85	6	41.58	41.85	-3	33,858	-0.01%
2021/08/30	15	40.97	4	40.40	41.00	11	33,717	0.03%
2021/08/27	19	40.50	17	39.66	39.30	2	33,513	0.01%
2021/08/26	8	41.03	14	41.47	40.65	-6	33,343	-0.02%
2021/08/25	15	42.07	19	41.64	41.75	-4	33,178	-0.01%
2021/08/24	14	42.05	25	41.89	41.10	-11	33,030	-0.03%
2021/08/23	18	42.06	9	42.22	41.90	9	32,748	0.03%
2021/08/20	15	40.30	16.5	40.90	41.25	-1.5	32,606	0.00%
2021/08/19	27	41.63	32	41.12	39.70	-5	32,280	-0.02%
2021/08/18	44	38.74	43	38.17	41.45	1	31,676	0.00%
2021/08/17	15	39.61	17.5	39.58	37.70	-2.5	31,272	-0.01%
2021/08/16	12.5	40.28	19.5	40.12	40.85	-7	30,935	-0.02%
2021/08/13	17.5	42.23	12	41.28	40.15	5.5	30,465	0.02%
2021/08/12	14.5	44.55	15.8	44.53	44.60	-1.3	29,937	0.00%
2021/08/11	57.5	45.62	72	44.87	43.70	-14.5	29,652	-0.05%
2021/08/10	29.7	47.40	21	48.26	47.00	8.7	29,092	0.03%
2021/08/09	28	47.60	46	47.53	46.75	-18	28,531	-0.06%
2021/08/06	23	52.24	10	51.06	50.30	13	27,954	0.05%
2021/08/05	9	52.19	6	52.33	51.60	3	27,647	0.01%
2021/08/04	38.3	52.15	45	52.29	52.10	-6.7	27,390	-0.02%
2021/08/03	50	51.28	41	50.22	50.00	9	26,617	0.03%
2021/08/02	380	51.60	380	50.41	51.20	0	26,334	0.00%	大買/大賣/
2021/07/30	32	50.31	40	50.65	49.30	-8	25,659	-0.03%
2021/07/29	88	48.87	65	49.88	48.35	23	24,635	0.09%
2021/07/28	110	49.37	43	48.90	48.35	67	23,531	0.28%	大買/
2021/07/27	10	52.95	20	52.85	53.70	-10	22,725	-0.04%
2021/07/26	38	47.74	53	48.43	48.90	-15	22,499	-0.07%
2021/07/23	67	47.55	73.5	46.68	45.50	-6.5	21,927	-0.03%
2021/07/22	65	44.21	29	44.04	45.85	36	20,763	0.17%
2021/07/21	37	41.65	47	41.53	41.70	-10	19,908	-0.05%
2021/07/20	15	38.21	3	38.65	37.95	12	19,913	0.06%
2021/07/19	11	38.64	25	37.89	37.65	-14	19,397	-0.07%
2021/07/16	30	39.30	40	38.83	38.20	-10	19,134	-0.05%
2021/07/15	89	37.04	89	37.19	38.10	0	18,300	0.00%
2021/07/14	196	34.75	220	35.04	35.75	-24	16,131	-0.15%	大買/大賣/
2021/07/13	17	33.46	5	33.50	32.50	12	15,611	0.08%
2021/07/12	48	34.36	32	33.50	33.40	16	15,289	0.10%
2021/07/09	12	33.50	7	33.51	34.00	5	14,899	0.03%
2021/07/08	10	34.81	2	34.28	34.00	8	14,827	0.05%
2021/07/07	52	34.56	34	33.44	35.10	18	14,547	0.12%
2021/07/06	29	34.04	57	34.07	34.70	-28	13,853	-0.20%
2021/07/05	2	30.95	38.5	31.11	31.90	-36.5	12,818	-0.28%
2021/07/02	10	28.25	11	28.55	29.00	-1	12,647	-0.01%
2021/07/01	7	28.53	1	28.30	28.30	6	12,890	0.05%
2021/06/30	8	28.58	3	28.77	28.90	5	12,945	0.04%
2021/06/29	12	29.90	10	28.91	28.60	2	13,017	0.02%
2021/06/28	24	28.58	39	28.13	29.25	-15	12,711	-0.12%
2021/06/25	11	26.55	5	26.75	26.60	6	12,251	0.05%
2021/06/24	2	25.73	1.1	25.70	25.65	1	12,114	0.01%
2021/06/23	5.1	26.40	0	0.00	25.95	5.1	12,149	0.04%
2021/06/21	5	25.95	2	25.95	25.70	3	12,131	0.02%
2021/06/18	2.2	26.87	0	0.00	26.80	2.2	12,212	0.02%
2021/06/17	3	26.05	2	26.55	27.00	1	12,184	0.01%
2021/06/16	20	26.73	2	26.25	26.00	18	12,135	0.15%
2021/06/15	0	0.00	1	27.05	26.85	-1	12,105	-0.01%
2021/06/11	1	26.35	1	26.45	26.45	0	12,121	0.00%
2021/06/10	5	26.70	2	26.25	26.25	3	12,153	0.02%
2021/06/09	2	26.75	3	27.05	26.95	-1	12,165	-0.01%
2021/06/08	0	0.00	6.4	26.48	26.40	-6.4	11,988	-0.05%
2021/06/04	2	26.00	0	0.00	26.10	2	11,855	0.02%
2021/06/03	0	0.00	1	25.90	25.95	-1	11,841	-0.01%
2021/06/02	4	25.88	0	0.00	25.55	4	11,831	0.03%
2021/06/01	4	26.24	0	0.00	26.20	4	11,793	0.03%
2021/05/31	2	26.00	14	25.85	26.50	-12	11,751	-0.10%
2021/05/28	1	25.55	46	25.57	25.55	-45	11,981	-0.38%
2021/05/27	4	24.23	0	0.00	24.30	4	11,942	0.03%
2021/05/25	25	24.31	6	23.88	23.60	19	11,982	0.16%
2021/05/24	1	23.45	0	0.00	23.25	1	12,050	0.01%
2021/05/18	0	0.00	2	21.80	21.80	-2	12,151	-0.02%
2021/05/17	2	19.90	0	0.00	19.90	2	12,151	0.02%
2021/05/14	6	23.85	1	23.45	22.10	5	12,055	0.04%
2021/05/13	5	22.68	1	22.50	22.50	4	11,986	0.03%
2021/05/12	0	0.00	1	23.25	22.75	-1	11,919	-0.01%
2021/05/11	0	0.00	5	25.80	25.25	-5	11,737	-0.04%
2021/05/10	1	29.05	3	28.47	27.80	-2	11,608	-0.02%
2021/05/07	12	26.61	10	26.80	27.20	2	11,453	0.02%
2021/05/06	0	0.00	5	26.10	25.60	-5	11,383	-0.04%
2021/05/04	11	26.69	9	26.93	26.20	2	11,135	0.02%
2021/05/03	10	28.69	13	28.79	28.85	-3	10,869	-0.03%
2021/04/29	23	31.09	8	30.78	30.60	15	10,593	0.14%
2021/04/28	20	31.57	67	31.88	31.80	-47	10,243	-0.46%
2021/04/27	79	30.49	45	30.55	30.55	34	9,693	0.35%
2021/04/26	97.5	28.98	41	29.22	29.75	56.5	8,976	0.63%
2021/04/23	3	25.73	2	26.63	27.05	1	8,051	0.01%
2021/04/22	9	26.47	6	26.85	25.20	3	7,897	0.04%
2021/04/21	5	26.15	13	26.28	26.75	-8	7,743	-0.10%
2021/04/20	11	25.67	3	25.60	25.65	8	7,542	0.11%
2021/04/16	2	25.00	3	25.07	24.90	-1	7,506	-0.01%
2021/04/15	8	24.74	0	0.00	25.20	8	7,505	0.11%
2021/04/14	0	25.50	16	24.96	24.65	-16	7,507	-0.21%
2021/04/13	4	26.40	9	26.92	25.65	-5	7,429	-0.07%
2021/04/12	9	28.48	15	28.44	27.60	-6	7,244	-0.08%
2021/04/09	19	27.89	14	28.00	27.35	5	7,006	0.07%
2021/04/08	9	26.46	9	26.33	26.10	0	6,539	0.00%
2021/04/07	29	25.43	6	25.28	26.90	23	6,411	0.36%
2021/04/06	0	24.40	6	24.85	24.55	-6	6,453	-0.09%
2021/04/01	1	23.70	0	0.00	24.40	1	6,650	0.02%
2021/03/31	0	0.00	1	23.60	23.05	-1	6,498	-0.02%
2021/03/30	1	22.60	0	0.00	22.70	1	6,570	0.02%
2021/03/26	2	22.43	0	0.00	22.40	2	6,809	0.03%
2021/03/25	13	22.98	14	22.74	22.75	-1	6,999	-0.01%
2021/03/24	6	23.38	0	0.00	23.30	6	7,068	0.08%
2021/03/23	9	24.22	5	23.95	23.70	4	7,298	0.05%
2021/03/22	5	23.65	1	24.00	23.80	4	7,206	0.06%
2021/03/19	0	0.00	1	23.80	23.75	-1	7,246	-0.01%
2021/03/18	0	0.00	9	23.72	23.60	-9	7,317	-0.12%
2021/03/17	5	24.35	9	23.88	23.60	-4	7,592	-0.05%
2021/03/16	4	23.60	7	23.53	23.60	-3	7,732	-0.04%
2021/03/15	12	24.19	16	23.89	24.20	-4	7,843	-0.05%
2021/03/12	0	0.00	8	22.37	22.35	-8	8,293	-0.10%
2021/03/11	0	0.00	2	22.50	22.50	-2	8,751	-0.02%
2021/03/08	2	23.10	0	0.00	22.00	2	9,446	0.02%
2021/03/05	4	22.49	0	0.00	22.50	4	9,853	0.04%
2021/03/04	23	23.20	0	0.00	22.80	23	10,065	0.23%
2021/03/03	10	23.80	4	24.19	23.15	6	10,324	0.06%
2021/03/02	2	25.30	4	25.10	25.30	-2	10,218	-0.02%
2021/02/26	5	23.02	5	23.05	23.00	0	10,230	0.00%
2021/02/25	1	23.90	224	24.03	23.55	-223	10,884	-2.05%	大賣/鉅額交易
2021/02/24	35	24.38	10	23.66	24.25	25	10,966	0.23%
2021/02/22	3	23.93	0	0.00	23.90	3	10,788	0.03%
2021/02/19	200	23.00	0	0.00	23.10	200	10,673	1.87%	大買/鉅額交易
2021/02/18	5	22.75	0	0.00	22.85	5	10,663	0.05%
2021/02/17	0	0.00	2	21.60	22.45	-2	10,550	-0.02%
2021/02/03	0	0.00	6	21.13	21.05	-6	10,451	-0.06%
2021/02/01	0	0.00	2	20.23	20.05	-2	10,433	-0.02%
2021/01/29	2	20.80	3	20.70	20.60	-1	10,480	-0.01%
2021/01/28	15	21.89	13	21.52	21.40	2	10,481	0.02%
2021/01/26	0	0.00	1	21.45	21.10	-1	10,385	-0.01%
2021/01/25	1	21.50	0	0.00	21.50	1	10,372	0.01%
2021/01/22	0	0.00	30	21.00	21.25	-30	10,346	-0.29%
2021/01/21	0	0.00	10	20.71	20.85	-10	10,308	-0.10%
2021/01/20	0	0.00	5	21.05	21.00	-5	10,282	-0.05%
2021/01/19	3	22.45	2	22.10	22.00	1	10,310	0.01%
2021/01/18	0.5	21.50	0	0.00	21.50	0.5	10,283	0.00%
2021/01/15	0	0.00	1	22.10	21.90	-1	10,273	-0.01%
2021/01/14	2	23.08	0	0.00	23.25	2	10,208	0.02%
2021/01/13	0	0.00	3	22.45	22.65	-3	10,221	-0.03%
2021/01/11	2	21.90	2.6	22.55	22.80	-0.6	10,476	-0.01%
2021/01/07	2	23.10	0	0.00	23.00	2	10,327	0.02%
2021/01/06	0	0.00	26	23.28	22.75	-26	10,263	-0.25%
2021/01/05	0	0.00	3	23.60	23.70	-3	10,140	-0.03%
2021/01/04	6	24.54	0	0.00	24.00	6	10,074	0.06%
2020/12/31	0	0.00	2	24.38	24.40	-2	9,957	-0.02%
2020/12/30	3	25.42	10	25.30	25.10	-7	9,864	-0.07%
2020/12/29	37.7	26.91	69	26.89	25.00	-31.3	9,700	-0.32%
2020/12/28	54	26.39	7	25.76	27.10	47	9,191	0.51%
2020/12/25	0	0.00	15	24.88	24.65	-15	8,791	-0.17%
2020/12/24	1	25.35	2	25.08	24.60	-1	8,713	-0.01%
2020/12/23	17	24.34	0	0.00	24.35	17	8,513	0.20%
2020/12/22	12	25.10	13	24.91	23.55	-1	8,524	-0.01%
2020/12/21	34.1	25.07	17	24.75	24.55	17.1	8,407	0.20%
2020/12/18	5	24.40	22	24.48	24.25	-17	8,315	-0.20%
2020/12/17	28	24.08	6	24.10	23.60	22	8,165	0.27%
2020/12/15	21	23.19	0	0.00	22.75	21	7,936	0.26%
2020/12/14	1	23.90	0	0.00	23.85	1	7,872	0.01%
2020/12/10	8	24.14	6	23.21	23.50	2	7,593	0.03%
2020/12/09	9	24.84	4	24.75	24.65	5	7,409	0.07%
2020/12/08	11	25.30	20	25.24	25.30	-9	7,259	-0.12%
2020/12/07	17.5	24.46	8	24.28	24.50	9.5	6,682	0.14%
2020/12/04	6.5	22.23	1	22.30	22.30	5.5	6,248	0.09%
2020/12/03	0	0.00	9	20.88	20.30	-9	6,111	-0.15%
2020/12/02	24	21.79	13	21.47	21.45	11	6,069	0.18%
2020/12/01	10	21.30	9	20.98	21.40	1	6,135	0.02%
2020/11/30	10	20.32	13	20.16	20.20	-3	5,683	-0.05%
2020/11/27	5	20.20	6	20.09	19.95	-1	5,517	-0.02%
2020/11/26	4	19.00	2	18.90	19.10	2	5,195	0.04%
2020/11/25	2	18.25	7	17.95	18.15	-5	4,977	-0.10%
2020/11/24	12	19.61	9	18.54	18.45	3	4,843	0.06%
2020/11/23	7	18.09	2	18.80	19.00	5	4,156	0.12%
2020/11/20	5	16.85	0.2	17.20	17.30	4.8	3,988	0.12%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/18	0	0.00	2	16.60	16.45	-2	3,954	-0.05%
2020/11/16	0	0.00	1	16.65	16.60	-1	4,140	-0.02%
2020/11/09	3	17.40	1	17.40	17.45	2	4,150	0.05%
2020/11/06	5	17.43	0	0.00	17.60	5	4,154	0.12%
2020/11/05	1	17.50	0	0.00	17.05	1	4,090	0.02%
2020/11/04	2	16.80	0	0.00	17.25	2	4,071	0.05%
2020/11/02	2	16.55	0	0.00	16.35	2	4,136	0.05%
2020/10/29	2	17.20	0	0.00	17.15	2	4,245	0.05%
2020/10/27	3	17.95	0	0.00	17.70	3	4,427	0.07%
2020/10/21	0	0.00	25	19.41	19.00	-25	4,391	-0.57%
2020/10/20	7	20.13	2	20.50	19.85	5	4,334	0.12%
2020/10/16	5	17.76	7	17.45	17.35	-2	4,197	-0.05%
2020/10/08	0	0.00	5	17.25	17.20	-5	4,954	-0.10%
2020/10/07	15	18.00	10	17.65	17.50	5	5,256	0.10%
2020/10/06	5	17.15	0	0.00	17.30	5	5,375	0.09%
2020/09/30	5	15.75	0	0.00	16.45	5	5,467	0.09%
2020/09/28	2	17.30	0	0.00	17.05	2	5,473	0.04%
2020/09/16	11	9.42	13	9.50	9.41	-2	5,542	-0.04%
2020/09/15	2	9.69	10	9.75	9.69	-8	5,444	-0.15%
2020/09/14	1	10.00	10	10.10	10.15	-9	5,374	-0.17%
2020/09/11	0	0.00	2.4	9.57	9.50	-2.4	5,211	-0.05%
2020/09/10	10	9.83	0	0.00	9.80	10	5,174	0.19%
2020/09/08	0	0.00	1	10.10	9.98	-1	5,201	-0.02%
2020/09/07	2	10.50	0	0.00	10.05	2	5,180	0.04%
2020/09/04	0	0.00	9	10.27	10.25	-9	5,126	-0.18%
2020/09/01	3	9.99	21	10.05	10.05	-18	5,150	-0.35%
2020/08/31	0	0.00	5	10.10	10.05	-5	5,140	-0.10%
2020/08/26	5	11.54	9	10.91	10.60	-4	5,289	-0.08%
2020/08/24	0	0.00	4	10.30	10.30	-4	4,826	-0.08%
2020/08/20	0	0.00	6	9.23	9.22	-6	4,736	-0.13%
2020/08/19	0	0.00	3	9.93	9.94	-3	4,687	-0.06%
2020/08/17	0	0.00	5	9.90	9.94	-5	4,654	-0.11%
2020/08/12	5	10.10	3	9.96	10.10	2	4,617	0.04%
2020/08/11	3	10.20	4	10.35	10.40	-1	4,521	-0.02%
2020/08/06	10	9.75	0	0.00	9.74	10	4,390	0.23%
2020/08/03	2	9.80	0	0.00	9.77	2	4,362	0.05%
2020/07/31	0	0.00	6	10.00	9.97	-6	4,350	-0.14%
2020/07/29	0	0.00	3	9.82	9.82	-3	4,343	-0.07%
2020/07/28	0	0.00	1	9.95	9.51	-1	4,339	-0.02%
2020/07/27	0	0.00	10	10.35	10.10	-10	4,318	-0.23%
2020/07/24	0	0.00	13	10.44	10.45	-13	4,274	-0.30%
2020/07/23	25	11.14	0	0.00	11.05	25	4,198	0.60%
2020/07/22	20	10.60	0	0.00	11.00	20	4,048	0.49%
2020/07/20	0	0.00	24	9.17	10.10	-24	3,962	-0.61%
2020/07/17	1	10.10	4	10.15	9.95	-3	3,936	-0.08%
2020/07/15	5	10.50	0	0.00	10.25	5	3,905	0.13%
2020/07/13	12	10.79	1	10.65	11.45	11	3,884	0.28%
2020/07/10	8	10.69	0	0.00	10.65	8	3,708	0.22%
2020/07/09	0	0.00	1	12.50	11.80	-1	3,645	-0.03%
2020/07/08	40	13.57	45	13.28	13.10	-5	3,509	-0.14%
2020/07/07	0	0.00	0.2	12.50	12.50	-0.2	3,052	-0.01%
2020/07/06	13	11.07	1	10.80	11.40	12	3,002	0.40%
2020/07/03	3	10.33	6	10.38	10.40	-3	2,902	-0.10%
2020/07/02	30	9.44	1	9.40	9.47	29	2,592	1.12%
2020/06/23	1	8.01	0	0.00	8.37	1	2,162	0.05%
2020/06/16	0	0.00	6	7.94	7.99	-6	2,014	-0.30%
2020/06/15	5	8.11	0	0.00	8.10	5	1,981	0.25%
2020/06/12	2	7.45	0	0.00	7.40	2	1,893	0.11%
2020/06/11	0	0.00	0.1	7.50	7.50	-0.1	1,869	-0.01%
2020/06/04	0	0.00	4	8.17	8.19	-4	1,633	-0.24%
2020/06/03	0	0.00	8	8.18	8.25	-8	1,531	-0.52%
2020/05/15	0	0.00	0.1	6.20	6.22	-0.1	1,454	0.00%
2020/05/07	0	0.00	2	6.58	6.55	-2	1,359	-0.15%
2020/04/30	0	0.00	1	6.44	6.70	-1	1,309	-0.08%
2020/04/28	10	6.23	0	0.00	6.20	10	1,285	0.78%
2020/04/16	1	6.20	4	6.28	6.49	-3	1,214	-0.25%
2020/04/15	3	5.83	0	0.00	5.90	3	1,172	0.26%
2020/04/09	0	0.00	3	5.49	5.50	-3	1,140	-0.26%
2020/04/08	3	5.47	2	5.29	5.58	1	1,136	0.09%
2020/03/26	0	0.00	1	5.03	5.05	-1	1,233	-0.08%
2020/03/23	0	0.00	20	4.20	4.15	-20	1,399	-1.43%
2020/03/20	0	0.00	3	4.34	4.37	-3	1,462	-0.21%
2020/03/16	10	5.09	0	0.00	5.01	10	1,467	0.68%
2020/03/11	3	6.20	0	0.00	6.00	3	1,485	0.20%
2020/03/09	0	0.00	3	5.78	5.74	-3	1,484	-0.20%
2020/03/04	1	6.50	82	6.56	6.57	-81	1,436	-5.64%
2020/03/03	0	0.00	8	6.76	6.75	-8	1,419	-0.56%
2020/03/02	5	6.59	0	0.00	6.70	5	1,393	0.36%
2020/02/27	88	7.22	2	6.90	7.06	86	1,355	6.34%
2020/02/25	2	8.29	10	8.30	8.28	-8	1,221	-0.65%
2020/02/20	2	9.29	20	9.29	9.42	-18	1,173	-1.53%
2020/02/14	20	9.20	0	0.00	9.21	20	1,172	1.71%
2020/02/11	20	9.25	1	9.20	9.14	19	1,176	1.62%
2020/02/06	0	0.00	19	9.33	9.37	-19	1,175	-1.62%
2020/02/05	0	0.00	4	9.27	9.18	-4	1,178	-0.34%
2020/02/04	0	0.00	10	9.17	9.20	-10	1,184	-0.84%
2020/01/20	10	10.20	0	0.00	10.25	10	1,166	0.86%
2020/01/17	0	0.00	8	10.40	10.25	-8	1,183	-0.68%
2020/01/16	10	10.20	0	0.00	10.25	10	1,183	0.85%
2020/01/14	0	0.00	9	10.50	10.45	-9	1,187	-0.76%
2020/01/13	0	0.00	7	10.25	10.30	-7	1,185	-0.59%
2020/01/10	5	10.40	0	0.00	10.25	5	1,187	0.42%
2020/01/09	10	10.25	11	10.41	10.35	-1	1,190	-0.08%
2020/01/07	10	10.35	0	0.00	10.45	10	1,195	0.84%
2020/01/06	10	10.50	0	0.00	10.50	10	1,187	0.84%
2020/01/03	1	10.65	3	10.75	10.65	-2	1,180	-0.17%
2019/12/30	2	10.90	0	0.00	10.90	2	1,141	0.18%
2019/12/27	0	0.00	23	10.62	10.60	-23	1,087	-2.11%
2019/12/26	10	10.35	0	0.00	10.30	10	1,070	0.93%
2019/12/24	10	10.70	0	0.00	10.65	10	1,032	0.97%
2019/12/20	5	11.00	2	10.90	10.85	3	992	0.30%
2019/12/17	2	10.35	0	0.00	10.40	2	782	0.26%
2019/12/13	10	9.80	0	0.00	9.80	10	714	1.40%
2019/12/10	0	0.00	4	9.75	9.88	-4	679	-0.59%
2019/12/09	4	9.45	0	0.00	9.47	4	639	0.63%
2019/12/04	0	0.00	5	9.68	9.57	-5	641	-0.78%
2019/12/03	2	9.27	0	0.00	9.34	2	638	0.31%
2019/11/27	0	0.00	5	9.33	9.35	-5	643	-0.78%
2019/11/26	11	8.86	10	9.16	9.37	1	633	0.16%
2019/11/19	5	9.20	0	0.00	9.12	5	589	0.85%
2019/11/11	20	9.46	0	0.00	9.26	20	581	3.44%
2019/10/28	5	9.70	0	0.00	9.50	5	569	0.88%
2019/10/21	2	10.10	0	0.00	10.15	2	676	0.30%
2019/09/11	0	0.00	2	10.70	10.65	-2	850	-0.24%
2019/09/06	1	11.05	1	11.20	11.00	0	854	0.00%
2019/09/05	0	0.00	3	11.20	11.25	-3	842	-0.36%
2019/08/26	0	0.00	10	10.40	10.60	-10	1,027	-0.97%
2019/08/08	0	0.00	10	10.60	10.70	-10	1,306	-0.77%
2019/08/07	10	10.70	0	0.00	10.65	10	1,304	0.77%
2019/08/02	0	0.00	2	11.00	10.95	-2	1,298	-0.15%
2019/08/01	0	0.00	0.9	11.10	11.20	-0.9	1,299	-0.07%
2019/07/31	13	11.30	0	0.00	11.20	13	1,303	1.00%
2019/07/29	0	0.00	8	11.30	11.35	-8	1,290	-0.62%
2019/07/26	0	0.00	1	11.45	11.55	-1	1,278	-0.08%
2019/07/25	11	11.82	1	11.95	11.80	10	1,249	0.80%
2019/07/24	1	11.65	32	11.46	11.60	-31	1,163	-2.67%
2019/07/18	2	11.05	1	11.05	11.05	1	1,080	0.09%
2019/07/16	0	0.00	4	11.30	11.15	-4	1,077	-0.37%
2019/07/15	1	11.60	0	0.00	11.40	1	1,077	0.09%
2019/07/12	3	11.10	5	11.20	11.30	-2	1,064	-0.19%
2019/07/01	0	0.00	1	10.90	10.85	-1	1,094	-0.09%
2019/06/28	1	11.20	0	0.00	11.10	1	1,084	0.09%
2019/06/27	0	0.00	2	10.70	10.75	-2	1,061	-0.19%
2019/06/18	3	10.53	0	0.00	10.40	3	1,067	0.28%
2019/06/14	0	10.55	0	0.00	10.50	0	1,063	0.00%
2019/06/13	0	0.00	1	10.85	10.70	-1	1,063	-0.09%
2019/06/12	1	10.90	0	0.00	10.90	1	1,067	0.09%
2019/06/10	0	0.00	4	11.35	11.35	-4	1,041	-0.38%
2019/06/03	2	11.68	0	0.00	11.85	2	996	0.20%
2019/05/31	1	11.25	0	0.00	11.45	1	921	0.11%
2019/05/23	40	11.12	2	11.20	11.05	38	991	3.83%
2019/05/15	0	0.00	2	9.00	9.10	-2	817	-0.24%
2019/05/10	2	9.20	0	0.00	9.23	2	814	0.25%
2019/04/18	0	0.00	2	10.35	10.15	-2	744	-0.27%
2019/04/17	2	10.60	0	0.00	10.60	2	731	0.27%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/11	0	0.00	1	10.05	10.05	-1	681	-0.15%
2019/04/10	0	0.00	20	10.15	10.05	-20	678	-2.95%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/26	20	10.15	10	10.15	10.25	10	723	1.38%
2019/03/14	0	0.00	0.4	10.75	10.75	-0.4	764	-0.05%
2019/03/12	2	11.00	0	0.00	10.90	2	766	0.26%
2019/03/07	6	10.75	0	0.00	10.70	6	765	0.78%
2019/02/26	1	11.10	1	11.20	11.05	0	724	0.00%
2019/02/25	1	11.10	4	11.13	11.00	-3	706	-0.42%
2019/02/21	3	10.55	5	10.55	10.55	-2	550	-0.36%
2019/02/15	4	9.80	0	0.00	9.69	4	516	0.77%
2019/02/14	5	9.52	0	0.00	9.64	5	507	0.99%
2019/01/30	0	0.00	1	9.19	9.18	-1	488	-0.20%
2019/01/29	1	9.26	0	0.00	9.19	1	487	0.21%
2019/01/11	0	0.00	2	9.44	9.36	-2	546	-0.37%
2019/01/10	3	9.55	0	0.00	9.53	3	546	0.55%
2019/01/07	2	9.56	0	0.00	9.41	2	553	0.36%
2018/12/18	0	0.00	2	10.15	10.15	-2	489	-0.41%
2018/12/17	0	0.00	2	10.20	10.40	-2	484	-0.41%
2018/12/04	0	0.00	10	9.39	9.32	-10	475	-2.10%
2018/11/28	2	8.97	0	0.00	9.35	2	485	0.41%
2018/10/24	0	0.00	4	8.89	8.81	-4	766	-0.52%
2018/10/23	0	0.00	7	9.24	9.22	-7	754	-0.93%
2018/10/11	0	0.00	7	9.80	9.68	-7	839	-0.83%
2018/10/08	2	10.85	0	0.00	10.95	2	991	0.20%
2018/10/01	0	0.00	1	11.55	11.55	-1	1,019	-0.10%
2018/09/26	1	11.60	0	0.00	11.55	1	1,052	0.10%
2018/09/21	1	11.50	0	0.00	11.65	1	1,067	0.09%
2018/09/07	3	12.55	20	12.50	12.35	-17	1,221	-1.39%
2018/09/03	20	12.35	0	0.00	12.20	20	1,302	1.54%
2018/08/27	0	0.00	1	12.35	12.50	-1	1,548	-0.06%
2018/08/06	1	14.00	0	0.00	13.85	1	2,600	0.04%
2018/08/02	22	14.48	3	14.02	13.90	19	2,625	0.72%
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%
2018/07/27	1	13.70	0	0.00	13.70	1	2,554	0.04%
2018/07/25	0	0.00	1	13.75	13.95	-1	2,543	-0.04%
2018/07/24	1	13.85	0	0.00	13.85	1	2,533	0.04%
2018/07/23	2	13.65	0	0.00	13.45	2	2,531	0.08%
2018/07/19	0	0.00	1	14.10	13.90	-1	2,515	-0.04%
2018/07/18	0	0.00	3	14.03	14.05	-3	2,508	-0.12%
2018/07/17	0	0.00	21	14.05	14.00	-21	2,504	-0.84%
2018/07/16	24	14.68	1	14.70	14.60	23	2,467	0.93%
2018/07/04	0	0.00	1	12.60	12.65	-1	2,348	-0.04%
2018/07/03	0	0.00	5	13.15	12.90	-5	2,339	-0.21%
2018/06/28	0	0.00	3	13.15	13.10	-3	2,341	-0.13%
2018/06/26	0	0.00	26	12.85	13.05	-26	2,357	-1.10%
2018/06/25	4	13.15	1	13.10	13.10	3	2,345	0.13%
2018/06/22	25	13.75	0	0.00	13.45	25	2,347	1.06%
2018/06/21	0	0.00	25	13.50	13.60	-25	2,346	-1.07%
2018/06/20	7	13.66	0	0.00	13.60	7	2,352	0.30%
2018/06/19	20	14.60	0	0.00	14.30	20	2,312	0.86%
2018/06/15	0	0.00	2	14.70	14.80	-2	2,293	-0.09%
2018/06/14	2	14.20	0	0.00	14.15	2	2,251	0.09%
2018/06/13	0	0.00	30	14.09	14.00	-30	2,246	-1.34%
2018/06/12	30	14.43	0	0.00	14.20	30	2,234	1.34%
2018/06/11	2	14.10	133	14.14	14.10	-131	2,217	-5.91%	大賣/鉅額交易
2018/06/07	132	14.95	5	14.85	14.80	127	2,186	5.81%	大買/鉅額交易
2018/06/06	0	0.00	7	15.06	15.10	-7	2,157	-0.32%
2018/06/05	1	14.45	1	14.45	14.70	0	2,088	0.00%
2018/06/04	0	0.00	7	14.79	14.70	-7	2,062	-0.34%
2018/05/31	4	14.90	0	0.00	14.70	4	1,961	0.20%
2018/05/30	9	15.29	25	15.34	15.35	-16	1,847	-0.87%
2018/05/29	38	15.25	4	15.16	15.70	34	1,679	2.02%
2018/05/28	0	0.00	2	13.50	14.30	-2	1,306	-0.15%
2018/05/25	1	13.10	1	13.35	13.05	0	1,166	0.00%
2018/05/24	3	12.20	0	0.00	12.20	3	1,082	0.28%
2018/05/23	0	0.00	1	12.20	12.30	-1	1,086	-0.09%
2018/05/22	4	12.60	11	12.41	12.65	-7	1,056	-0.66%
2018/05/14	0	0.00	5	11.55	11.40	-5	1,110	-0.45%
2018/05/11	0	0.00	10	11.65	11.50	-10	1,137	-0.88%
2018/05/10	10	11.35	0	0.00	11.60	10	1,137	0.88%
2018/05/09	0	0.00	1	11.50	11.55	-1	1,135	-0.09%
2018/05/08	0	0.00	3	10.70	10.85	-3	1,139	-0.26%
2018/05/04	3	10.80	0	0.00	10.75	3	1,281	0.23%
2018/04/13	2	12.00	0	0.00	12.05	2	1,821	0.11%
2018/04/10	1	11.70	1	11.75	11.80	0	2,199	0.00%
2018/04/09	0	0.00	9	11.75	11.80	-9	2,226	-0.40%
2018/04/03	0	0.00	1	11.80	11.95	-1	2,253	-0.04%
2018/04/02	1	11.90	0	0.00	11.90	1	2,296	0.04%
2018/03/30	0	0.00	5	12.00	11.95	-5	2,678	-0.19%
2018/03/27	0	0.00	5	12.40	12.35	-5	2,841	-0.18%
2018/03/23	1	12.45	0	0.00	12.40	1	2,838	0.04%
2018/03/21	20	13.05	0	0.00	13.10	20	2,822	0.71%
2018/03/20	0	0.00	10	12.95	12.95	-10	2,832	-0.35%
2018/03/16	0	0.00	2	13.00	12.90	-2	2,854	-0.07%
2018/03/14	0	0.00	1	12.90	13.00	-1	2,899	-0.03%
2018/03/09	1	13.00	1	12.95	12.95	0	2,974	0.00%
2018/03/07	0	0.00	20	13.25	12.90	-20	3,024	-0.66%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/03/02	0	0.00	3	13.20	13.20	-3	3,304	-0.09%
2018/03/01	1	13.25	0	0.00	13.35	1	3,324	0.03%
2018/02/26	1	13.85	0	0.00	13.65	1	3,398	0.03%
2018/02/23	0	0.00	5	13.95	13.75	-5	3,459	-0.14%
2018/02/22	2	13.63	0	0.00	13.70	2	3,524	0.06%
2018/02/07	0	0.00	10	13.98	13.95	-10	3,590	-0.28%
2018/01/31	0	0.00	2	15.70	15.55	-2	3,861	-0.05%
2018/01/30	0	0.00	5.5	15.65	15.70	-5.5	3,919	-0.14%
2018/01/29	12	16.15	6	16.20	16.15	6	3,953	0.15%
2018/01/26	0	0.00	15	15.75	15.55	-15	3,923	-0.38%
2018/01/23	3	16.00	0	0.00	15.85	3	4,214	0.07%
2018/01/22	2	15.60	10	15.74	15.90	-8	4,257	-0.19%
2018/01/18	0	0.00	10	15.70	15.55	-10	4,836	-0.21%
2018/01/17	20	15.80	1	15.70	15.75	19	4,940	0.38%
2018/01/16	0	0.00	37	15.80	15.95	-37	4,929	-0.75%
2018/01/12	5	15.40	5	15.33	15.35	0	4,914	0.00%
2018/01/11	0.5	15.30	11	15.40	15.40	-10.5	5,006	-0.21%
2018/01/10	15	15.24	0	0.00	15.15	15	5,052	0.30%
2018/01/09	0	0.00	1	15.65	15.35	-1	5,136	-0.02%
2018/01/08	13	15.55	10	15.61	15.50	3	5,334	0.06%
2018/01/05	9	16.22	23	16.37	16.10	-14	5,345	-0.26%
2018/01/04	32	16.51	35	16.51	16.80	-3	5,258	-0.06%
2018/01/03	5	15.34	14	15.48	15.50	-9	5,045	-0.18%
2018/01/02	9	15.48	0	0.00	15.45	9	5,017	0.18%