鈺創 (5351)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	8	50.24	1	49.80	50.90	7	5,927	0.12%
2024/05/20	14	50.30	11	50.06	49.45	3	5,953	0.05%
2024/05/17	13	49.68	13.3	49.86	49.85	-0.3	6,073	0.00%
2024/05/16	3	50.09	12.9	49.92	50.90	-9.9	5,997	-0.17%
2024/05/15	0	0.00	1	47.65	47.75	-1	5,717	-0.02%
2024/05/14	18	47.93	15	46.85	47.75	3	5,735	0.05%
2024/05/13	0	45.40	5	45.15	45.60	-5	5,841	-0.09%
2024/05/10	0	0.00	4	44.63	45.35	-4	5,894	-0.07%
2024/05/09	5	45.16	53	46.69	44.50	-48	5,900	-0.81%
2024/05/08	2	48.05	2	48.03	48.05	0	5,798	0.00%
2024/05/07	1	48.60	0	0.00	48.00	1	5,832	0.02%
2024/05/06	2	48.13	1	48.40	48.30	1	5,826	0.02%
2024/05/03	1	47.60	1	48.40	47.60	0	5,841	0.00%
2024/04/30	3	47.77	20	48.12	47.90	-17	5,986	-0.28%
2024/04/29	5	47.60	0	0.00	48.55	5	6,094	0.08%
2024/04/26	1	47.45	0	0.00	47.45	1	6,198	0.02%
2024/04/25	1	47.70	6	47.76	47.55	-5	6,268	-0.08%
2024/04/24	4	48.74	1	49.05	48.20	3	6,378	0.05%
2024/04/23	8	47.04	17	46.09	47.00	-9	6,497	-0.14%
2024/04/22	2	45.43	0.1	44.70	44.05	1.9	6,937	0.03%
2024/04/19	4	45.00	19.6	44.48	45.50	-15.6	7,481	-0.21%
2024/04/17	3	48.33	0	0.00	48.50	3	7,725	0.04%
2024/04/16	9	48.50	2.3	48.07	47.60	6.7	7,773	0.09%
2024/04/15	3	51.47	2.1	51.70	50.20	0.9	7,719	0.01%
2024/04/12	12	54.37	36.3	53.39	53.00	-24.3	7,663	-0.32%
2024/04/11	3.3	52.78	0	0.00	52.40	3.3	7,305	0.04%
2024/04/10	7.1	53.15	11.2	53.53	52.50	-4.1	7,296	-0.06%
2024/04/09	2	51.80	4	51.85	52.40	-2	7,184	-0.03%
2024/04/08	1	52.00	3.1	52.04	51.80	-2.1	7,232	-0.03%
2024/04/03	3	52.50	0	0.00	52.10	3	7,337	0.04%
2024/04/02	8.1	53.09	2	52.80	52.80	6.1	7,671	0.08%
2024/04/01	8.1	53.20	12	53.09	52.90	-3.9	7,783	-0.05%
2024/03/29	1.1	51.48	0	51.40	50.80	1.1	7,734	0.01%
2024/03/28	10.1	51.44	14	51.13	50.90	-3.9	7,748	-0.05%
2024/03/27	2	52.30	1.2	52.19	52.00	0.9	7,800	0.01%
2024/03/26	5.3	52.40	0.6	51.91	52.00	4.7	7,791	0.06%
2024/03/25	3	51.20	2	51.20	51.70	1	7,732	0.01%
2024/03/22	1	51.18	1	51.30	50.40	0	7,963	0.00%
2024/03/21	3	50.27	5	50.52	50.50	-2	8,142	-0.02%
2024/03/20	3	49.73	2	49.55	50.20	1	8,284	0.01%
2024/03/19	0	48.93	2	48.85	48.60	-2	8,636	-0.02%
2024/03/18	1	48.36	6	48.25	48.60	-5	8,724	-0.06%
2024/03/15	0	0.00	0.1	48.80	48.45	-0.1	8,966	0.00%
2024/03/14	1.1	48.32	2.1	48.91	49.35	-1	9,565	-0.01%
2024/03/13	4.1	50.09	15	49.54	49.05	-10.9	10,178	-0.11%
2024/03/12	0	0.00	1	51.00	51.00	-1	10,233	-0.01%
2024/03/11	4.1	50.47	0	0.00	51.00	4.1	10,345	0.04%
2024/03/08	13	49.78	4	48.49	49.00	9	10,442	0.09%
2024/03/07	3.1	49.92	8	49.58	49.50	-4.9	10,625	-0.05%
2024/03/06	21.1	50.67	14	50.87	50.60	7.1	10,930	0.06%
2024/03/05	7.1	51.69	3	51.60	51.40	4.1	11,163	0.04%
2024/03/04	2	53.20	6	54.40	52.70	-4	11,588	-0.03%
2024/03/01	2	54.40	6	53.03	52.80	-4	12,189	-0.03%
2024/02/29	9.2	53.54	0	0.00	53.80	9.2	12,476	0.07%
2024/02/27	13.2	53.26	15	53.93	54.00	-1.9	13,345	-0.01%
2024/02/26	1	53.20	6	53.25	53.50	-5	14,202	-0.04%
2024/02/23	2.1	52.45	9	52.23	51.30	-6.9	14,639	-0.05%
2024/02/22	3	53.37	2	52.10	52.10	1	15,525	0.01%
2024/02/21	3	52.57	20	52.40	52.30	-17	15,791	-0.11%
2024/02/20	27.1	53.38	8.1	53.82	52.60	19	15,766	0.12%
2024/02/19	2	50.90	1	50.90	51.30	1	15,552	0.01%
2024/02/16	9.1	50.86	3	51.07	50.80	6.1	15,717	0.04%
2024/02/15	1	48.40	1	48.40	48.55	0	15,673	0.00%
2024/02/05	25	48.20	42.1	49.06	48.00	-17.1	15,706	-0.11%
2024/02/02	1	50.50	7	50.47	50.30	-6	15,581	-0.04%
2024/02/01	3	50.77	1.2	51.00	50.80	1.9	15,532	0.01%
2024/01/31	4	51.38	0.1	51.40	51.20	3.9	15,580	0.03%
2024/01/30	3	51.40	0.3	51.40	51.30	2.8	15,725	0.02%
2024/01/29	5.3	51.62	0	0.00	51.90	5.3	15,783	0.03%
2024/01/26	1	51.21	8	51.39	51.30	-7	15,783	-0.04%
2024/01/25	7	51.76	6.2	52.45	51.50	0.8	15,778	0.01%
2024/01/24	5	53.12	1	52.80	52.60	4	15,725	0.03%
2024/01/23	11	53.82	0.9	54.22	53.70	10.1	15,682	0.06%
2024/01/22	5.2	53.45	7	53.70	54.20	-1.8	15,614	-0.01%
2024/01/19	5	52.66	12	53.08	52.20	-7	15,520	-0.05%
2024/01/18	9	52.69	5	53.08	52.40	4	15,507	0.03%
2024/01/17	22	53.42	21	53.23	53.50	1	15,608	0.01%
2024/01/16	43.9	54.66	18	54.79	54.30	25.9	15,416	0.17%
2024/01/15	29.1	56.86	36.4	56.10	57.20	-7.2	14,896	-0.05%
2024/01/12	15.2	53.05	4	52.93	52.90	11.2	14,331	0.08%
2024/01/11	1	54.10	16	53.12	53.20	-15	14,254	-0.11%
2024/01/10	2	52.10	2	51.90	52.00	0	14,077	0.00%
2024/01/09	1	51.50	0	0.00	51.20	1	14,025	0.01%
2024/01/08	2	52.80	2	52.10	51.60	0	13,983	0.00%
2024/01/05	1.3	51.37	0	52.20	51.70	1.3	13,948	0.01%
2024/01/04	4	50.93	5	50.76	50.60	-1	13,983	-0.01%
2024/01/03	2.1	52.08	7	51.43	51.20	-4.9	14,039	-0.03%
2024/01/02	3	52.97	12	53.72	52.50	-9	14,051	-0.06%
2023/12/29	10	54.00	20.1	53.87	54.00	-10.1	13,970	-0.07%
2023/12/28	18	54.02	23	53.90	53.80	-5	13,852	-0.04%
2023/12/27	16	52.98	3	52.96	53.20	13	13,525	0.10%
2023/12/26	6	51.85	4	52.05	51.60	2	13,390	0.01%
2023/12/25	1	51.20	0	0.00	50.80	1	13,279	0.01%
2023/12/22	2	51.75	2	51.60	51.10	0	13,230	0.00%
2023/12/21	1	50.71	2	50.75	50.70	-1	13,182	-0.01%
2023/12/20	1	51.00	4	51.43	51.00	-3	13,115	-0.02%
2023/12/19	28.1	51.08	23	51.35	51.00	5.1	13,050	0.04%
2023/12/18	3	53.60	5.1	53.68	53.50	-2.1	12,753	-0.02%
2023/12/15	6.1	53.13	8	52.53	52.50	-1.9	12,512	-0.02%
2023/12/14	6.2	54.46	17.4	53.93	53.20	-11.2	12,311	-0.09%
2023/12/13	12	53.39	3.1	53.30	53.60	8.9	11,917	0.07%
2023/12/12	12.1	53.88	7.3	53.39	53.30	4.8	11,899	0.04%
2023/12/11	71.2	55.04	104.3	54.75	53.90	-33.1	11,702	-0.28%	大賣/
2023/12/08	35.6	53.89	58	53.45	53.80	-22.4	11,084	-0.20%
2023/12/07	6	50.47	4	50.75	49.80	2	10,438	0.02%
2023/12/06	7	51.24	1	50.50	51.00	6	10,354	0.06%
2023/12/05	4	50.50	6	50.68	50.00	-2	10,287	-0.02%
2023/12/04	59.2	51.72	10	51.25	51.10	49.1	10,257	0.48%
2023/12/01	16.2	53.89	17.2	53.29	52.80	-1	10,127	-0.01%
2023/11/30	39.5	53.46	15.1	53.62	53.10	24.5	9,951	0.25%
2023/11/29	19.1	52.68	10.3	52.41	53.80	8.8	9,716	0.09%
2023/11/28	33.3	52.54	69	52.76	52.60	-35.8	9,245	-0.39%
2023/11/27	15.7	51.56	9.4	51.26	50.40	6.3	8,622	0.07%
2023/11/24	76.3	53.80	38.1	53.50	53.50	38.2	8,249	0.46%
2023/11/22	31	49.75	34.5	49.84	50.20	-3.4	5,951	-0.06%
2023/11/21	56.6	49.65	26.8	49.00	48.20	29.7	5,352	0.56%
2023/11/20	2.3	46.25	12.5	46.48	47.95	-10.3	4,382	-0.23%
2023/11/17	1	43.40	0	0.00	43.60	1	4,030	0.02%
2023/11/16	3	44.00	2	44.20	43.50	1	3,995	0.03%
2023/11/15	2	45.18	9	44.56	43.95	-7	3,944	-0.18%
2023/11/14	4	43.70	3	43.95	43.95	1	3,733	0.03%
2023/11/13	0	43.75	0	0.00	44.00	0	3,665	0.00%
2023/11/10	0.1	42.93	1	42.85	42.45	-0.9	3,600	-0.02%
2023/11/09	1.1	42.65	0	0.00	42.60	1.1	3,570	0.03%
2023/11/08	0.1	43.00	2	42.90	42.90	-1.9	3,588	-0.05%
2023/11/07	5	44.01	8.1	43.90	43.95	-3.1	3,510	-0.09%
2023/11/06	0.1	42.91	0.1	43.55	43.60	0	3,345	0.00%
2023/11/02	0.1	42.25	4	42.25	42.15	-3.9	3,269	-0.12%
2023/11/01	3	41.67	2	41.50	41.40	1	3,258	0.03%
2023/10/31	4	41.91	0	0.00	40.80	4	3,246	0.12%
2023/10/30	2	42.65	7	41.94	42.30	-5	3,253	-0.15%
2023/10/27	3	41.55	0	0.00	41.25	3	3,223	0.09%
2023/10/26	2.1	42.69	3	42.78	41.80	-0.9	3,250	-0.03%
2023/10/25	6.3	43.92	5.4	43.93	43.85	0.9	3,251	0.03%
2023/10/20	1	40.30	1	40.65	41.25	0	3,501	0.00%
2023/10/19	0.3	41.70	0	0.00	41.90	0.3	3,520	0.01%
2023/10/17	0.1	43.17	1.1	42.64	42.30	-1	3,517	-0.03%
2023/10/16	2	42.18	3	42.23	42.10	-1	3,665	-0.03%
2023/10/13	0	43.15	0	0.00	43.15	0	3,695	0.00%
2023/10/12	0	43.65	1	43.80	43.75	-1	3,758	-0.03%
2023/10/11	4.1	42.98	0	0.00	42.05	4.1	3,735	0.11%
2023/10/06	1.1	41.40	1	42.03	43.45	0.1	3,671	0.00%
2023/10/04	0	41.55	0	0.00	41.55	0	3,606	0.00%
2023/09/26	6	40.70	0	0.00	40.00	6	3,531	0.17%
2023/09/25	1	42.00	0	0.00	41.85	1	3,493	0.03%
2023/09/22	2	41.44	2	41.70	42.00	0	3,505	0.00%
2023/09/21	1	41.90	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0	0.00	0.1	43.00	42.40	-0.1	3,521	0.00%
2023/09/19	0.1	42.95	1	42.60	42.65	-0.9	3,549	-0.02%
2023/09/15	2.4	43.83	7	44.13	43.95	-4.6	3,572	-0.13%
2023/09/14	1	43.00	2	43.10	43.25	-1	3,515	-0.03%
2023/09/13	0	0.00	2	41.65	41.50	-2	3,505	-0.06%
2023/09/12	8	42.28	1	42.20	42.00	7	3,582	0.20%
2023/09/11	2	42.40	10	42.23	41.80	-8	3,617	-0.22%
2023/09/08	8	43.11	2	42.68	42.35	6	3,684	0.16%
2023/09/07	23	44.13	14.2	44.17	44.10	8.8	3,710	0.24%
2023/09/06	5.2	43.64	7	43.56	43.50	-1.9	3,614	-0.05%
2023/09/05	7	43.77	12	44.18	43.40	-5	3,523	-0.14%
2023/09/04	1	42.05	2	42.15	42.40	-1	3,340	-0.03%
2023/09/01	1	41.55	1	41.10	41.15	0	3,293	0.00%
2023/08/31	3	41.93	5	42.02	41.35	-2	3,266	-0.06%
2023/08/30	3	40.88	0	0.00	40.70	3	3,207	0.09%
2023/08/29	2	39.48	0	0.00	39.65	2	3,229	0.06%
2023/08/28	7	38.96	0	0.00	38.95	7	3,278	0.21%
2023/08/25	0	0.00	10	38.80	39.00	-10	3,489	-0.29%
2023/08/24	0	0.00	2.1	39.09	38.95	-2.1	3,530	-0.06%
2023/08/23	0	0.00	6	38.98	38.95	-6	3,612	-0.17%
2023/08/21	2	39.65	0	0.00	39.50	2	3,662	0.05%
2023/08/18	9	40.12	7	39.65	39.85	2	3,675	0.05%
2023/08/17	10	39.60	10.1	40.10	40.20	-0.1	3,728	0.00%
2023/08/16	5	39.10	5	39.57	39.70	0	3,749	0.00%
2023/08/15	1	39.20	0	0.00	39.10	1	3,762	0.03%
2023/08/14	1	39.17	1	39.55	38.20	0	3,789	0.00%
2023/08/11	6	40.25	1	40.60	40.25	5	3,911	0.13%
2023/08/10	4	40.99	0.1	40.30	40.25	3.9	3,960	0.10%
2023/08/09	2	41.10	0	0.00	40.90	2	3,957	0.05%
2023/08/08	1	42.00	0	0.00	41.60	1	3,959	0.03%
2023/08/07	0	0.00	2	41.80	41.95	-2	3,956	-0.05%
2023/08/04	11	40.91	0	0.00	40.90	11	3,960	0.28%
2023/08/02	13	41.32	30	41.28	41.15	-17	3,987	-0.43%
2023/08/01	1	42.55	0	0.00	42.25	1	3,964	0.03%
2023/07/31	6	42.89	13	42.76	42.65	-7	3,998	-0.18%
2023/07/28	20.5	44.31	12	44.01	44.00	8.5	3,989	0.21%
2023/07/27	11	45.43	21.1	45.22	45.00	-10.1	3,924	-0.26%
2023/07/26	3	43.28	8.5	43.30	43.70	-5.5	3,610	-0.15%
2023/07/25	8	43.49	2.1	43.08	42.60	5.9	3,529	0.17%
2023/07/24	0	0.00	2	43.05	43.25	-2	3,515	-0.06%
2023/07/21	8	42.86	14.1	42.82	42.70	-6.1	3,497	-0.17%
2023/07/20	8	43.59	6	43.52	43.35	2	3,532	0.06%
2023/07/19	32	43.47	33.2	42.94	43.20	-1.2	3,479	-0.03%
2023/07/18	11	41.65	27	41.54	41.50	-16	3,366	-0.48%
2023/07/17	1.1	42.18	8	42.12	42.10	-7	3,377	-0.21%
2023/07/14	28	41.74	20	41.34	42.05	8	3,321	0.24%
2023/07/13	60	40.26	42	40.35	40.60	18	3,311	0.54%
2023/07/12	6	40.19	25	40.32	40.10	-19	3,328	-0.57%
2023/07/11	38.2	40.65	70	40.73	40.60	-31.8	3,377	-0.94%
2023/07/10	4	40.83	0	41.05	40.60	4	3,564	0.11%
2023/07/07	56.1	40.88	12	41.05	40.90	44.1	3,764	1.17%
2023/07/06	12	41.69	12	42.00	41.80	0	3,989	0.00%
2023/07/05	9	42.14	11.2	42.36	42.00	-2.2	4,029	-0.05%
2023/07/04	8	41.97	8	42.01	41.90	0	4,106	0.00%
2023/07/03	5	42.55	5	42.35	42.25	0	4,136	0.00%
2023/06/29	34	42.14	42	42.49	42.15	-8	4,523	-0.18%
2023/06/28	6	41.80	45	41.71	41.70	-39	4,534	-0.86%
2023/06/27	30	41.82	9	42.37	41.65	21	4,594	0.46%
2023/06/26	29	42.70	27	42.60	42.65	2	4,655	0.04%
2023/06/21	21	43.74	20	43.99	43.70	1	4,823	0.02%
2023/06/20	5	44.55	11	44.80	44.55	-6	5,025	-0.12%
2023/06/19	7	45.04	2	45.25	44.45	5	5,051	0.10%
2023/06/16	5.4	45.89	13	45.99	45.60	-7.6	5,065	-0.15%
2023/06/15	0	0.00	1	45.65	45.50	-1	5,010	-0.02%
2023/06/14	11.4	45.86	2	45.50	45.45	9.4	4,990	0.19%
2023/06/13	3	45.15	12.5	44.97	44.95	-9.5	4,966	-0.19%
2023/06/12	1	43.70	0	0.00	43.40	1	4,893	0.02%
2023/06/09	12	44.25	13.1	43.50	44.20	-1.1	4,924	-0.02%
2023/06/08	2	43.25	0.1	43.45	43.20	2	4,968	0.04%
2023/06/07	4	44.05	4	43.79	44.20	0	5,035	0.00%
2023/06/06	9	43.67	0	0.00	43.40	9	5,144	0.17%
2023/06/05	0	44.80	1	44.80	44.55	-1	5,204	-0.02%
2023/06/02	1	44.10	0	0.00	43.75	1	5,230	0.02%
2023/06/01	5	44.35	0	0.00	44.15	5	5,248	0.10%
2023/05/31	11	45.71	30	45.69	45.30	-19	5,333	-0.36%
2023/05/30	38	43.92	28	43.96	43.90	10	5,180	0.19%
2023/05/29	9	43.95	4.1	43.92	44.30	4.9	5,156	0.09%
2023/05/26	4	42.58	3	43.02	42.30	1	5,175	0.02%
2023/05/25	5	43.10	5	43.45	42.95	0	5,220	0.00%
2023/05/24	4	42.90	2	43.10	42.90	2	5,232	0.04%
2023/05/23	2	43.47	3	42.60	43.15	-1	5,274	-0.02%
2023/05/22	36	42.64	0	0.00	42.70	36	5,305	0.68%
2023/05/19	0	41.70	0	0.00	41.70	0	5,344	0.00%
2023/05/18	3	42.70	9	42.50	42.35	-6	5,411	-0.11%
2023/05/17	15.3	42.89	7	42.98	42.70	8.3	5,412	0.15%
2023/05/16	4	41.75	10	41.48	41.95	-6	5,321	-0.11%
2023/05/15	3	40.42	8	40.31	40.05	-5	5,302	-0.09%
2023/05/12	0	0.00	1.2	40.83	40.95	-1.2	5,382	-0.02%
2023/05/11	8	40.13	6	39.90	39.80	2	5,460	0.04%
2023/05/10	11.2	40.00	10	40.40	40.55	1.2	5,578	0.02%
2023/05/09	20	40.93	25	41.14	40.30	-5	5,652	-0.09%
2023/05/05	20	40.86	65	40.91	40.55	-45	6,488	-0.69%
2023/05/04	5	41.10	0	0.00	41.00	5	6,814	0.07%
2023/05/03	5.1	42.36	0	0.00	42.05	5.1	6,917	0.07%
2023/05/02	0.1	43.40	0	0.00	43.25	0.1	7,043	0.00%
2023/04/28	3	42.98	0	0.00	43.05	3	7,117	0.04%
2023/04/27	0	41.80	4	42.00	41.85	-4	7,096	-0.06%
2023/04/26	1	40.42	0	0.00	41.40	1	7,073	0.01%
2023/04/25	11	41.61	4	42.05	41.55	7	7,110	0.10%
2023/04/24	8	43.90	1	44.10	43.55	7	7,090	0.10%
2023/04/21	0	0.00	8	45.80	44.25	-8	7,131	-0.11%
2023/04/20	15	45.94	34	45.70	45.55	-19	7,194	-0.26%
2023/04/19	0	0.00	5	46.25	46.25	-5	7,245	-0.07%
2023/04/18	16	46.78	5	47.10	46.25	11	7,313	0.15%
2023/04/17	20	46.73	2	46.55	46.55	18	7,442	0.24%
2023/04/14	14	47.18	10	47.68	46.75	4	7,485	0.05%
2023/04/13	76	48.72	157	47.74	47.15	-81	7,464	-1.09%	大賣/
2023/04/12	181	48.74	2	48.53	49.45	179	7,295	2.45%	大買/鉅額交易
2023/04/11	84	48.32	89.4	47.73	48.40	-5.4	7,151	-0.08%
2023/04/10	10	46.61	6	46.79	46.45	4	7,133	0.06%
2023/04/07	30	47.52	34	47.84	47.25	-4	7,124	-0.06%
2023/04/06	7	46.96	22	46.78	47.05	-15	7,073	-0.21%
2023/03/31	44	47.45	41	47.50	47.40	3	7,123	0.04%
2023/03/30	10	46.70	10	47.05	46.60	0	6,883	0.00%
2023/03/29	27	44.92	32	45.39	45.30	-5	6,775	-0.07%
2023/03/28	27	45.60	37	46.20	45.00	-10	6,792	-0.15%
2023/03/27	20	47.07	24	47.71	46.40	-4	6,758	-0.06%
2023/03/24	19	47.31	18.1	47.74	47.55	0.9	6,749	0.01%
2023/03/23	37.2	46.77	82.7	46.14	47.25	-45.5	6,585	-0.69%
2023/03/22	13	44.97	10	45.30	44.60	3	6,383	0.05%
2023/03/21	8	44.00	17	44.38	44.50	-9	6,379	-0.14%
2023/03/20	4	42.55	15	43.10	43.75	-11	6,379	-0.17%
2023/03/17	25	42.38	40	42.72	42.40	-15	6,415	-0.23%
2023/03/16	7	42.36	1	42.10	42.20	6	6,449	0.09%
2023/03/15	19	44.06	16	44.37	43.55	3	6,491	0.05%
2023/03/14	4	44.08	1	43.75	43.75	3	6,575	0.05%
2023/03/13	22	44.31	1	44.60	44.80	21	6,666	0.32%
2023/03/10	17	46.19	17	45.91	45.50	0	6,818	0.00%
2023/03/09	12	48.30	14	48.97	47.50	-2	7,277	-0.03%
2023/03/08	33	48.41	34	48.86	48.35	-1	7,514	-0.01%
2023/03/07	11	48.33	14	48.38	48.35	-3	7,530	-0.04%
2023/03/06	7	48.18	2	48.15	48.10	5	7,537	0.07%
2023/03/03	14	48.06	17	48.06	48.05	-3	7,607	-0.04%
2023/03/02	5	47.20	6	47.57	47.15	-1	7,653	-0.01%
2023/03/01	30	46.95	35	46.88	46.95	-5	7,783	-0.06%
2023/02/24	16	47.23	8	47.93	47.20	8	8,332	0.10%
2023/02/23	18	47.93	13	47.78	48.00	5	8,294	0.06%
2023/02/22	24	46.98	19	46.87	47.00	5	8,496	0.06%
2023/02/21	23	47.83	21	48.09	47.75	2	8,597	0.02%
2023/02/20	7	48.13	6	48.40	47.80	1	8,852	0.01%
2023/02/17	17	47.77	25	47.38	47.75	-8	8,914	-0.09%
2023/02/16	37	47.50	37	46.98	47.70	0	8,979	0.00%
2023/02/15	9	45.99	11	46.18	45.85	-2	9,173	-0.02%
2023/02/14	41	46.74	41	46.63	46.40	0	9,329	0.00%
2023/02/13	6	45.67	8	45.91	45.65	-2	9,510	-0.02%
2023/02/10	12	47.01	12	47.47	46.25	0	10,012	0.00%
2023/02/09	22	47.80	7	47.93	47.40	15	10,143	0.15%
2023/02/08	54	48.76	62	48.69	48.25	-8	10,137	-0.08%
2023/02/07	30	48.11	29	47.81	48.05	1	10,081	0.01%
2023/02/06	47	47.66	44	47.65	48.00	3	10,100	0.03%
2023/02/03	52	47.96	49	47.86	48.00	3	10,088	0.03%
2023/02/02	94	46.87	93	46.44	46.95	1	9,773	0.01%
2023/02/01	16	44.93	44	45.38	44.85	-28	9,861	-0.28%
2023/01/31	54.7	44.86	30.1	44.23	45.10	24.6	10,004	0.25%
2023/01/30	1	42.85	5	43.60	43.55	-4	9,899	-0.04%
2023/01/17	5	41.60	8	41.64	41.55	-3	9,854	-0.03%
2023/01/16	16	42.02	16	42.28	41.60	0	9,901	0.00%
2023/01/13	23	42.78	23	43.34	42.15	0	9,912	0.00%
2023/01/12	5	43.35	6	43.51	42.65	-1	9,879	-0.01%
2023/01/11	10	43.22	5	43.68	43.40	5	9,875	0.05%
2023/01/10	6	43.67	1	43.25	43.20	5	9,870	0.05%
2023/01/09	8	43.81	15	43.48	43.10	-7	9,794	-0.07%
2023/01/06	8	42.76	7	42.79	42.75	1	9,753	0.01%
2023/01/05	14	42.66	8	42.43	42.80	6	9,746	0.06%
2023/01/04	2	41.65	1	40.70	41.95	1	9,646	0.01%
2023/01/03	65	40.85	70	40.03	40.85	-5	9,627	-0.05%
2022/12/30	20	40.30	21	40.65	39.50	-1	9,640	-0.01%
2022/12/29	21	39.80	22	40.29	40.05	-1	9,685	-0.01%
2022/12/28	14.1	41.59	18	42.48	41.05	-3.9	9,763	-0.04%
2022/12/27	3	41.60	2	41.10	41.10	1	9,651	0.01%
2022/12/26	12	41.00	12	40.90	40.95	0	9,696	0.00%
2022/12/23	1	38.50	2	40.50	40.70	-1	9,735	-0.01%
2022/12/22	6	39.25	5	39.45	39.20	1	9,714	0.01%
2022/12/20	7	39.17	12	39.87	39.00	-5	9,774	-0.05%
2022/12/19	6	40.28	2	40.10	40.55	4	9,824	0.04%
2022/12/16	20	40.14	10.4	40.43	40.10	9.6	9,835	0.10%
2022/12/15	11	41.85	10	42.05	41.80	1	9,794	0.01%
2022/12/14	21.6	42.04	20	41.74	41.95	1.6	9,811	0.02%
2022/12/13	17	41.64	15	42.40	41.20	2	9,820	0.02%
2022/12/12	13	41.77	3	41.75	41.70	10	9,859	0.10%
2022/12/09	2	43.65	3	43.88	42.70	-1	9,860	-0.01%
2022/12/08	0.3	43.25	1	43.60	43.55	-0.7	9,829	-0.01%
2022/12/07	14.4	43.07	21.5	44.24	42.80	-7.1	9,854	-0.07%
2022/12/06	14	45.70	9	45.88	44.75	5	9,804	0.05%
2022/12/05	13	46.63	7	47.03	46.50	6	9,717	0.06%
2022/12/02	19	46.22	17.7	45.66	46.25	1.3	9,591	0.01%
2022/12/01	22.8	46.45	31	46.53	45.20	-8.2	9,427	-0.09%
2022/11/30	10.7	45.12	1	43.55	45.30	9.7	8,980	0.11%
2022/11/29	6	43.44	6	43.57	43.55	0	8,727	0.00%
2022/11/28	1	42.85	6	42.81	42.70	-5	8,702	-0.06%
2022/11/25	4	43.16	2	43.45	42.90	2	8,669	0.02%
2022/11/24	7	43.54	31	42.76	43.90	-24	8,568	-0.28%
2022/11/23	17	42.14	1.1	42.10	42.25	15.9	8,440	0.19%
2022/11/22	22.1	42.75	42.1	42.62	41.65	-20.1	8,306	-0.24%
2022/11/21	12	40.53	6.2	40.60	40.45	5.8	7,793	0.07%
2022/11/18	13	41.82	12	41.48	40.60	1	7,794	0.01%
2022/11/17	15.1	40.53	10	40.26	40.40	5.1	7,570	0.07%
2022/11/16	13.1	40.55	16	39.98	40.60	-2.9	7,472	-0.04%
2022/11/15	4	38.95	11.4	38.73	39.15	-7.4	7,217	-0.10%
2022/11/14	11	39.83	7	39.41	39.45	4	7,152	0.06%
2022/11/11	14	40.08	13	39.90	38.95	1	7,086	0.01%
2022/11/10	21	38.92	18	39.30	38.90	3	6,848	0.04%
2022/11/09	16	38.94	18	38.16	38.80	-2	6,755	-0.03%
2022/11/08	104	39.63	122	38.31	37.55	-18	6,709	-0.27%	大買/大賣/
2022/11/07	7	36.19	10.3	36.59	38.25	-3.3	6,292	-0.05%
2022/11/04	1	34.40	0	0.00	34.80	1	6,173	0.02%
2022/11/03	21.1	35.08	51	34.81	34.85	-29.9	6,121	-0.49%
2022/11/02	3	34.97	7	35.12	34.75	-4	6,078	-0.07%
2022/11/01	6.4	34.60	4.5	34.46	34.50	1.9	6,018	0.03%
2022/10/31	73	35.05	72	34.76	34.80	1	5,902	0.02%
2022/10/28	121	33.83	62.1	33.72	33.95	58.9	5,566	1.06%	大買/
2022/10/27	12	32.52	10.5	32.22	32.40	1.5	5,176	0.03%
2022/10/26	4.1	30.45	4	31.60	30.40	0.1	4,961	0.00%
2022/10/25	11	31.17	7	32.00	31.25	4	4,968	0.08%
2022/10/24	0	0.00	4.1	32.20	31.85	-4.1	4,995	-0.08%
2022/10/21	1	31.25	0.1	30.85	30.50	1	5,021	0.02%
2022/10/20	0.2	31.75	0	0.00	31.70	0.2	5,051	0.00%
2022/10/19	3.4	32.10	3.1	32.23	32.10	0.3	5,119	0.01%
2022/10/18	63	33.21	63	32.53	32.70	0	5,154	0.00%
2022/10/17	22.1	30.42	15	30.48	32.30	7.1	5,289	0.13%
2022/10/14	0	0.00	24.5	31.25	31.70	-24.5	5,412	-0.45%
2022/10/13	30.2	29.75	2	30.00	29.25	28.2	5,512	0.51%
2022/10/12	0	0.00	15	31.97	31.75	-15	5,457	-0.27%
2022/10/11	1.2	32.40	3.9	32.65	31.60	-2.7	5,475	-0.05%
2022/10/07	10	35.60	10	35.28	34.50	0	5,526	0.00%
2022/10/06	0.1	34.90	3	34.87	35.20	-2.9	5,629	-0.05%
2022/10/05	13.3	35.42	30	36.22	34.95	-16.7	5,636	-0.30%
2022/10/04	23	35.87	6	35.74	35.65	17	5,617	0.30%
2022/10/03	7	36.01	1.2	34.11	35.60	5.8	5,559	0.10%
2022/09/30	1	33.70	0.1	33.65	34.10	0.9	5,627	0.02%
2022/09/29	0	0.00	8	33.75	33.10	-8	5,738	-0.14%
2022/09/28	4.7	33.21	17	33.36	32.60	-12.3	5,819	-0.21%
2022/09/27	0	0.00	1.4	35.07	35.70	-1.4	5,958	-0.02%
2022/09/26	6.2	34.68	0	36.10	34.50	6.2	6,078	0.10%
2022/09/23	3	37.95	2	39.00	37.80	1	6,239	0.02%
2022/09/22	4	38.80	2	39.39	39.40	2	6,308	0.03%
2022/09/21	0	38.80	1	38.40	38.50	-1	6,365	-0.02%
2022/09/20	2	39.30	3	39.18	39.45	-1	6,477	-0.02%
2022/09/19	0.1	38.80	6	39.00	38.80	-5.9	6,824	-0.09%
2022/09/16	7	40.17	0	0.00	39.65	7	7,069	0.10%
2022/09/15	19	42.19	1	41.65	41.50	18	7,099	0.25%
2022/09/14	5.1	41.19	1	41.55	41.40	4.1	7,206	0.06%
2022/09/13	1	46.20	1	46.15	46.15	0	7,262	0.00%
2022/09/07	9.1	47.06	7	47.06	46.60	2	7,553	0.03%
2022/09/06	7.2	47.65	6	48.04	47.35	1.2	7,572	0.02%
2022/09/05	5	51.26	1	50.40	50.00	4	7,599	0.05%
2022/09/02	2	53.30	4	53.43	53.10	-2	7,636	-0.03%
2022/09/01	1	52.00	0	0.00	52.10	1	7,613	0.01%
2022/08/31	5	52.62	6	51.63	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	6.3	51.71	51.90	-6.3	7,728	-0.08%
2022/08/29	12	50.04	5	49.91	50.00	7	7,732	0.09%
2022/08/25	4	52.25	7	52.60	52.00	-3	8,220	-0.04%
2022/08/24	1	51.90	4	51.38	51.20	-3	8,305	-0.04%
2022/08/23	1	51.50	2	52.15	52.30	-1	8,552	-0.01%
2022/08/22	3	51.43	6	51.67	51.60	-3	8,669	-0.03%
2022/08/19	2	52.35	0	0.00	51.50	2	8,818	0.02%
2022/08/18	3	50.47	2	51.30	51.70	1	8,915	0.01%
2022/08/17	3.1	51.40	4	51.08	51.30	-0.9	9,106	-0.01%
2022/08/16	5	51.36	6.1	52.28	51.50	-1.1	9,326	-0.01%
2022/08/15	57.1	51.26	53	51.98	52.10	4.1	9,447	0.04%
2022/08/12	4	49.00	7.3	48.88	49.40	-3.3	9,588	-0.03%
2022/08/11	7	48.28	4	47.75	47.15	3	9,883	0.03%
2022/08/10	1.1	47.75	0	0.00	47.25	1.1	10,563	0.01%
2022/08/09	1	48.95	1	49.00	48.55	0	10,981	0.00%
2022/08/08	3	47.13	5	46.83	48.45	-2	11,091	-0.02%
2022/08/05	0	48.60	0	0.00	48.30	0	11,205	0.00%
2022/08/04	15.6	46.90	21	46.94	47.65	-5.4	11,322	-0.05%
2022/08/03	0.2	48.25	4	48.15	47.95	-3.8	11,415	-0.03%
2022/08/02	8	49.79	2	49.80	49.85	6	11,556	0.05%
2022/08/01	1	51.70	0	0.00	51.80	1	11,645	0.01%
2022/07/29	2	51.30	1	51.50	51.30	1	11,832	0.01%
2022/07/28	1	52.80	3	50.97	50.50	-2	12,076	-0.02%
2022/07/27	4.3	51.50	4	50.20	51.80	0.3	12,067	0.00%
2022/07/26	2	51.65	9	51.57	50.60	-7	12,082	-0.06%
2022/07/25	0	53.20	2	53.40	53.10	-2	12,159	-0.02%
2022/07/22	11	55.09	6	53.43	53.50	5	12,203	0.04%
2022/07/21	1.1	52.78	2	54.25	54.60	-1	12,211	-0.01%
2022/07/20	3.1	53.64	6	52.88	52.80	-2.9	12,141	-0.02%
2022/07/18	9	51.71	2	51.70	51.60	7	12,265	0.06%
2022/07/15	2	51.09	2	50.15	50.90	0	12,369	0.00%
2022/07/14	13	48.85	7	48.50	49.85	6	12,392	0.05%
2022/07/13	3.1	47.95	4	48.56	47.30	-0.9	12,370	-0.01%
2022/07/12	2	46.63	4	46.48	46.40	-2	12,471	-0.02%
2022/07/11	0	49.83	1	50.00	49.55	-1	12,595	-0.01%
2022/07/08	2	50.45	2	50.90	50.20	0	12,660	0.00%
2022/07/07	0	0.00	3	49.05	49.85	-3	12,593	-0.02%
2022/07/06	14	49.57	3	50.27	47.05	11	12,540	0.09%
2022/07/05	37	48.98	36	49.36	49.85	1	12,587	0.01%
2022/07/04	2.1	49.76	5	49.37	48.70	-2.9	12,456	-0.02%
2022/07/01	20	51.79	14	50.50	49.50	6	12,473	0.05%
2022/06/30	9	56.12	5	55.30	55.00	4	12,261	0.03%
2022/06/29	21	57.60	7	57.40	57.90	14	12,205	0.11%
2022/06/28	4	60.03	16	60.07	59.30	-12	12,197	-0.10%
2022/06/27	77	61.62	67	61.83	61.60	10	12,393	0.08%
2022/06/24	37	59.46	45	59.43	59.30	-8	12,246	-0.07%
2022/06/23	0	0.00	9	55.99	55.80	-9	12,032	-0.07%
2022/06/22	6.1	56.54	2.2	56.25	56.30	4	12,226	0.03%
2022/06/21	3	59.83	2	58.90	59.70	1	12,337	0.01%
2022/06/20	5	59.28	5.1	60.09	57.80	-0.1	12,706	0.00%
2022/06/17	1	61.00	1	62.20	62.90	0	12,700	0.00%
2022/06/16	14	63.24	4.1	63.32	62.00	9.9	12,794	0.08%
2022/06/15	3	64.27	0	0.00	63.90	3	12,834	0.02%
2022/06/14	0	0.00	8	63.94	64.60	-8	13,111	-0.06%
2022/06/13	2	63.85	0	0.00	63.80	2	13,131	0.02%
2022/06/10	6.1	67.12	3.2	67.33	67.40	2.8	13,181	0.02%
2022/06/09	0.1	68.30	1	68.30	68.40	-1	13,263	-0.01%
2022/06/08	17	69.88	7	69.19	69.10	10	13,355	0.07%
2022/06/07	2.5	68.46	4.4	68.63	68.40	-1.9	13,423	-0.01%
2022/06/06	6	68.97	4	69.10	68.90	2	13,620	0.01%
2022/06/02	12.4	71.69	23.2	71.37	70.40	-10.8	13,962	-0.08%
2022/06/01	6.4	70.20	3	69.83	69.30	3.4	13,802	0.02%
2022/05/31	14.1	69.91	31	69.76	68.90	-16.9	14,118	-0.12%
2022/05/30	3	68.67	7	69.40	68.60	-4	14,668	-0.03%
2022/05/27	0	0.00	7	68.43	68.30	-7	14,961	-0.05%
2022/05/26	13	67.59	1	67.10	66.60	12	14,941	0.08%
2022/05/25	6	67.75	13	66.97	67.80	-7	15,077	-0.05%
2022/05/24	40	67.00	6	66.45	65.80	34	15,192	0.22%
2022/05/23	70.5	68.14	68	69.03	68.00	2.5	15,277	0.02%
2022/05/20	21	68.74	13	68.24	68.10	8	15,435	0.05%
2022/05/19	33.1	68.55	44	66.58	70.00	-11	15,942	-0.07%
2022/05/18	90	68.91	85	69.34	67.20	5	16,525	0.03%
2022/05/17	26	66.29	13	67.00	68.30	13	16,955	0.08%
2022/05/16	5	63.50	4	63.15	62.10	1	16,809	0.01%
2022/05/13	6	61.27	5	61.44	61.90	1	16,839	0.01%
2022/05/12	24	60.03	15	60.22	59.00	9	16,891	0.05%
2022/05/11	3.1	60.39	5	59.98	59.90	-1.9	17,012	-0.01%
2022/05/10	9	61.11	6	61.53	62.00	3	17,418	0.02%
2022/05/09	11	63.84	19	64.27	62.70	-8	17,530	-0.05%
2022/05/06	23	65.53	12	65.93	66.80	11	17,569	0.06%
2022/05/05	13.1	67.18	10	66.09	67.90	3.1	17,534	0.02%
2022/05/04	4	63.05	5	63.82	63.00	-1	17,352	-0.01%
2022/05/03	2	63.30	5.5	62.85	63.70	-3.5	17,458	-0.02%
2022/04/29	2.1	62.93	3	64.47	61.80	-1	17,637	-0.01%
2022/04/28	1	61.60	8	60.34	60.60	-7	17,631	-0.04%
2022/04/27	11.1	58.95	26.1	59.21	60.70	-15	17,644	-0.08%
2022/04/26	9.1	64.22	25	64.48	62.00	-16	17,537	-0.09%
2022/04/25	3	64.20	101	63.74	64.10	-98	17,601	-0.56%	大賣/
2022/04/22	99	68.16	13	68.42	67.20	86	17,733	0.48%
2022/04/21	33	69.52	2	68.50	70.00	31	17,835	0.17%
2022/04/20	5.1	64.68	11	65.59	66.10	-5.9	17,915	-0.03%
2022/04/19	38	65.80	36	66.92	64.40	2	18,028	0.01%
2022/04/18	49	65.31	45.1	63.89	66.00	3.9	18,329	0.02%
2022/04/15	22.1	66.54	8.1	66.52	65.50	14	18,381	0.08%
2022/04/14	3	70.23	22	70.50	70.30	-19	18,490	-0.10%
2022/04/13	2	72.30	0	0.00	72.00	2	18,664	0.01%
2022/04/12	2	70.75	3	70.30	71.10	-1	18,955	-0.01%
2022/04/11	14.6	71.50	16	72.13	70.60	-1.5	19,130	-0.01%
2022/04/08	10.1	75.20	1.1	74.59	74.90	9	19,137	0.05%
2022/04/07	16	76.50	9	77.43	74.60	7	19,217	0.04%
2022/04/06	5	79.50	4	79.75	79.50	1	19,293	0.01%
2022/04/01	4	79.68	5	80.52	81.00	-1	19,567	-0.01%
2022/03/31	8.1	83.06	6.3	81.26	80.50	1.8	19,790	0.01%
2022/03/30	22	84.72	200	83.59	83.00	-178	20,213	-0.88%	大賣/鉅額交易
2022/03/29	14	83.40	161.1	83.64	83.50	-147.1	20,437	-0.72%	大賣/鉅額交易
2022/03/28	10	80.16	9	80.29	81.60	1	21,423	0.00%
2022/03/25	8	82.15	26	82.79	80.90	-18	22,329	-0.08%
2022/03/24	11	83.15	116.1	83.25	84.00	-105.1	23,498	-0.45%	大賣/鉅額交易
2022/03/23	27.5	83.49	38	84.04	83.00	-10.5	24,950	-0.04%
2022/03/22	34.9	79.28	29	79.77	80.30	5.9	26,654	0.02%
2022/03/21	29	79.18	75	79.46	79.40	-46	28,217	-0.16%
2022/03/18	22	79.02	49	78.53	78.90	-27	28,579	-0.09%
2022/03/17	8	78.58	67	78.21	78.80	-59	28,921	-0.20%
2022/03/16	29	74.62	9	73.76	73.70	20	29,336	0.07%
2022/03/15	39	76.08	2	75.80	73.40	37	31,129	0.12%
2022/03/14	68	78.15	5	77.86	77.70	63	31,368	0.20%
2022/03/11	39	77.91	8	77.94	77.60	31	31,698	0.10%
2022/03/10	51	79.39	5	79.32	78.60	46	31,936	0.14%
2022/03/09	120	76.19	4	76.60	76.50	116	32,439	0.36%	大買/鉅額交易
2022/03/08	42.2	76.04	47	76.18	74.00	-4.8	32,770	-0.01%
2022/03/07	70	80.20	17.1	80.12	79.40	53	32,888	0.16%
2022/03/04	89	86.79	87	87.38	85.10	2	33,745	0.01%
2022/03/03	53.1	87.71	64.9	88.12	85.90	-11.8	33,963	-0.03%
2022/03/02	77.2	82.19	18.5	84.08	85.40	58.7	33,910	0.17%
2022/03/01	115.5	80.46	12	81.73	82.20	103.5	34,540	0.30%	大買/鉅額交易
2022/02/25	20.2	79.97	31.5	79.57	78.80	-11.3	35,296	-0.03%
2022/02/24	18.4	79.58	13	78.15	77.60	5.4	35,937	0.01%
2022/02/23	70	82.34	17	83.12	83.10	53	35,821	0.15%
2022/02/22	31.1	82.67	23.4	82.76	80.80	7.7	35,758	0.02%
2022/02/21	38.6	88.66	36.5	88.37	85.00	2.1	35,579	0.01%
2022/02/18	92.6	87.09	85.2	86.49	87.90	7.4	34,946	0.02%
2022/02/17	100.1	84.24	100	84.44	84.40	0.1	34,383	0.00%
2022/02/16	4	78.70	15	80.94	81.90	-11	33,448	-0.03%
2022/02/15	7.1	76.84	201	76.60	74.50	-193.9	33,416	-0.58%	大賣/鉅額交易
2022/02/14	56	77.94	11	77.14	76.50	45	33,624	0.13%
2022/02/11	16.1	80.90	27	81.18	80.80	-11	33,718	-0.03%
2022/02/10	36.2	80.27	130	81.60	81.60	-93.8	33,827	-0.28%	大賣/
2022/02/09	111	77.36	3	77.60	77.80	108	33,619	0.32%	大買/鉅額交易
2022/02/08	108	74.52	5	74.92	76.00	103	33,705	0.31%	大買/鉅額交易
2022/02/07	59.4	72.13	3	71.13	73.00	56.4	36,036	0.16%
2022/01/26	4	70.90	108	71.26	70.80	-104	38,056	-0.27%	大賣/鉅額交易
2022/01/25	4.1	73.24	81	72.07	70.70	-76.9	39,434	-0.20%
2022/01/24	10	72.09	38.3	74.02	73.90	-28.3	39,393	-0.07%
2022/01/21	4.1	75.64	144	75.08	74.30	-139.9	40,412	-0.35%	大賣/鉅額交易
2022/01/20	4	78.88	4	78.35	78.10	0	41,216	0.00%
2022/01/19	18	77.56	9	78.22	78.80	9	42,442	0.02%
2022/01/18	20.2	79.12	3	79.10	78.50	17.2	44,432	0.04%
2022/01/17	99.4	78.77	10	78.98	79.50	89.4	45,506	0.20%
2022/01/14	47.3	76.26	6	75.93	76.90	41.3	46,498	0.09%
2022/01/13	63	76.89	5	76.04	76.70	58	48,107	0.12%
2022/01/12	68	78.56	3	78.40	78.30	65	48,652	0.13%
2022/01/11	40.3	77.63	113.3	77.84	77.50	-73	48,746	-0.15%	大賣/
2022/01/10	5	81.36	11	82.09	81.30	-6	48,443	-0.01%
2022/01/07	9.4	82.76	224	82.08	81.30	-214.6	48,328	-0.44%	大賣/鉅額交易
2022/01/06	24.2	85.31	19	85.42	86.00	5.2	48,177	0.01%
2022/01/05	23.4	85.88	10.8	85.74	84.40	12.6	48,157	0.03%
2022/01/04	20	90.01	19	88.54	88.10	1	48,013	0.00%
2022/01/03	62.1	90.73	4	91.03	91.90	58.1	48,235	0.12%
2021/12/30	9	90.81	6	91.03	90.40	3	48,191	0.01%
2021/12/29	11	91.01	17	90.85	91.50	-6	48,315	-0.01%
2021/12/28	18	91.86	17.4	90.95	90.60	0.6	48,344	0.00%
2021/12/27	10.1	92.83	11.1	92.49	92.10	-1	48,372	0.00%
2021/12/24	29.1	93.83	50.1	94.26	92.40	-21	48,445	-0.04%
2021/12/23	17.2	93.54	37	92.94	93.20	-19.8	48,136	-0.04%
2021/12/22	48	96.73	57.6	95.88	93.20	-9.6	47,821	-0.02%
2021/12/21	58	94.86	52.3	95.02	94.50	5.7	46,950	0.01%
2021/12/20	75.2	94.59	74	95.16	92.20	1.2	46,584	0.00%
2021/12/17	163.9	93.86	149.3	96.52	91.90	14.7	45,674	0.03%	大買/大賣/
2021/12/16	202.4	97.34	228.3	95.29	99.90	-25.9	44,484	-0.06%	大買/大賣/
2021/12/15	49.3	87.97	62	88.34	90.90	-12.8	42,683	-0.03%
2021/12/14	9	82.54	20.1	82.92	83.30	-11.1	41,401	-0.03%
2021/12/13	32.2	83.39	21	83.57	82.20	11.2	41,340	0.03%
2021/12/10	55.2	87.92	42	87.14	85.10	13.2	40,959	0.03%
2021/12/09	97.4	89.62	117.2	90.50	87.90	-19.8	40,319	-0.05%	大賣/
2021/12/08	31.1	86.09	12.6	85.35	84.50	18.5	38,530	0.05%
2021/12/07	32	86.50	35.1	86.14	85.00	-3.1	38,521	-0.01%
2021/12/06	23.1	86.29	19	86.11	86.30	4.1	38,274	0.01%
2021/12/03	65.1	87.32	67	88.46	87.60	-2	38,237	-0.01%
2021/12/02	29	87.74	18.3	85.42	84.20	10.7	38,006	0.03%
2021/12/01	104.4	87.92	36	88.07	90.00	68.4	37,940	0.18%	大買/
2021/11/30	118.7	90.42	125	90.66	87.30	-6.3	38,752	-0.02%	大買/大賣/
2021/11/29	17.3	83.93	15	83.52	85.50	2.3	39,393	0.01%
2021/11/26	57	84.85	39.7	84.13	83.60	17.3	39,293	0.04%
2021/11/25	72.6	90.32	57	91.10	86.60	15.6	38,770	0.04%
2021/11/24	79.1	88.66	58.1	88.82	87.50	21	37,925	0.06%
2021/11/23	102.7	92.44	37.9	92.02	90.90	64.8	37,256	0.17%	大買/
2021/11/22	28	98.36	5.4	102.00	101.00	22.7	36,538	0.06%
2021/11/19	15.2	95.52	13.1	97.86	97.80	2.1	36,553	0.01%
2021/11/18	32	92.36	7.1	94.84	91.50	24.9	36,690	0.07%
2021/11/17	27.1	89.94	15	89.60	90.10	12.1	36,818	0.03%
2021/11/16	33.2	87.77	38.3	86.05	90.00	-5.1	36,964	-0.01%
2021/11/15	9.1	80.90	9	81.88	82.00	0.1	37,188	0.00%
2021/11/12	48.1	79.65	29.2	79.90	81.50	18.9	37,436	0.05%
2021/11/11	19.2	77.55	22	75.42	76.20	-2.8	37,598	-0.01%
2021/11/10	26	82.06	8	83.05	82.50	18	37,702	0.05%
2021/11/09	5	81.50	8	80.80	80.50	-3	37,964	-0.01%
2021/11/08	50.2	78.74	134.3	78.30	82.50	-84.2	37,930	-0.22%	大賣/
2021/11/05	42	73.11	42.1	72.95	75.80	-0.1	38,188	0.00%
2021/11/04	389.3	77.34	250.2	78.24	75.00	139.1	38,440	0.36%	大買/大賣/鉅額交易
2021/11/03	368.4	71.82	237.7	72.14	77.80	130.6	36,561	0.36%	大買/大賣/鉅額交易
2021/11/02	149.2	70.55	179	71.31	71.80	-29.8	34,760	-0.09%	大買/大賣/
2021/11/01	31	65.30	23	65.30	65.30	8	33,725	0.02%
2021/10/29	71	58.07	139	58.89	59.40	-68	34,515	-0.20%	大賣/
2021/10/28	70	55.09	70	54.59	54.00	0	33,702	0.00%
2021/10/27	98.5	54.60	79.2	54.84	54.80	19.3	33,550	0.06%
2021/10/26	157	54.45	179.2	55.24	53.30	-22.2	33,331	-0.07%	大買/大賣/
2021/10/25	80	52.15	114.3	52.08	51.90	-34.3	32,523	-0.11%	大賣/
2021/10/22	88.3	50.43	83.7	50.29	49.25	4.6	32,386	0.01%
2021/10/21	164.2	49.75	199.2	49.28	50.10	-35	31,665	-0.11%	大買/大賣/
2021/10/20	39	46.03	66	46.24	47.80	-27	30,731	-0.09%
2021/10/19	12	44.12	15	44.24	43.70	-3	31,667	-0.01%
2021/10/18	3.1	42.69	2	42.33	42.35	1.1	32,925	0.00%
2021/10/15	26	41.81	28	41.97	41.70	-2	33,757	-0.01%
2021/10/13	5.1	42.30	5	43.55	41.25	0.1	34,686	0.00%
2021/10/12	15.1	44.34	8	43.97	44.35	7.1	35,497	0.02%
2021/10/08	17.1	44.11	18	44.20	44.00	-0.9	37,557	0.00%
2021/10/07	2	41.90	4	41.56	41.90	-2	37,643	-0.01%
2021/10/06	11	41.02	21	40.88	40.10	-10	37,892	-0.03%
2021/10/05	10.2	40.38	7	39.64	41.40	3.2	38,082	0.01%
2021/10/04	15	40.62	15	41.71	39.00	0	38,070	0.00%
2021/10/01	9	44.27	9	43.09	42.50	0	38,249	0.00%
2021/09/30	9	44.49	8	44.60	45.55	1	38,951	0.00%
2021/09/29	24.2	44.51	22	44.52	43.90	2.2	40,389	0.01%
2021/09/28	18.1	46.99	13	46.41	45.95	5.1	40,608	0.01%
2021/09/27	24	47.52	19.3	47.54	47.50	4.7	40,485	0.01%
2021/09/24	20	46.76	42	47.03	47.40	-22	40,029	-0.05%
2021/09/23	20.1	46.55	28	46.59	45.30	-7.9	39,699	-0.02%
2021/09/22	23	45.16	14.2	45.18	45.00	8.8	39,650	0.02%
2021/09/17	18.1	44.26	24.2	44.39	44.60	-6.1	39,727	-0.02%
2021/09/16	31	43.97	25.2	43.92	43.70	5.8	39,486	0.01%
2021/09/15	2	41.55	8	41.63	41.65	-6	39,011	-0.02%
2021/09/14	1.1	43.07	6	43.18	43.00	-4.9	39,015	-0.01%
2021/09/13	9	43.49	7	43.80	43.75	2	38,950	0.01%
2021/09/10	63	44.46	60	44.45	44.40	3	38,865	0.01%
2021/09/09	5	43.00	4	43.07	43.05	1	38,532	0.00%
2021/09/08	9	42.79	12	42.45	42.65	-3	38,393	-0.01%
2021/09/07	50	42.50	45	42.18	41.95	5	38,114	0.01%
2021/09/06	35	45.93	31	45.59	44.65	4	37,693	0.01%
2021/09/03	137.5	47.42	139.1	46.94	47.75	-1.7	37,222	0.00%	大買/大賣/
2021/09/02	163	46.99	138.1	46.03	44.40	24.9	35,997	0.07%	大買/大賣/
2021/09/01	39	43.70	42.3	44.64	46.00	-3.3	34,383	-0.01%
2021/08/31	15.3	41.51	14.5	41.15	41.85	0.8	33,858	0.00%
2021/08/30	11.5	40.05	22.1	40.86	41.00	-10.6	33,717	-0.03%
2021/08/27	3.1	40.48	3	39.65	39.30	0.1	33,513	0.00%
2021/08/26	3.1	40.94	0.2	42.00	40.65	3	33,343	0.01%
2021/08/25	10.1	42.27	11.4	42.06	41.75	-1.3	33,178	0.00%
2021/08/24	10.4	41.82	18.6	42.72	41.10	-8.3	33,030	-0.02%
2021/08/23	31.7	42.28	8.6	42.29	41.90	23	32,748	0.07%
2021/08/20	5.6	40.79	14.1	40.68	41.25	-8.4	32,606	-0.03%
2021/08/19	31.1	42.10	11	41.59	39.70	20.1	32,280	0.06%
2021/08/18	13	38.90	13.5	38.57	41.45	-0.5	31,676	0.00%
2021/08/17	15.5	38.90	13.6	39.78	37.70	1.9	31,272	0.01%
2021/08/16	47.7	40.35	52.5	39.29	40.85	-4.8	30,935	-0.02%
2021/08/13	34.5	41.86	34.8	41.64	40.15	-0.3	30,465	0.00%
2021/08/12	14.7	44.26	24.2	44.25	44.60	-9.5	29,937	-0.03%
2021/08/11	41.2	44.24	67.3	44.49	43.70	-26.1	29,652	-0.09%
2021/08/10	13.3	47.46	36.2	47.35	47.00	-22.9	29,092	-0.08%
2021/08/09	26.7	47.93	93.8	47.16	46.75	-67.1	28,531	-0.24%
2021/08/06	32.1	52.00	48.5	51.44	50.30	-16.3	27,954	-0.06%
2021/08/05	37.4	51.90	19.2	52.31	51.60	18.2	27,647	0.07%
2021/08/04	97.9	52.51	77.9	52.06	52.10	19.9	27,390	0.07%
2021/08/03	15.6	50.41	8.6	50.46	50.00	7	26,617	0.03%
2021/08/02	118.9	51.17	117.4	50.97	51.20	1.6	26,334	0.01%	大買/大賣/
2021/07/30	97.1	50.29	77.8	50.47	49.30	19.3	25,659	0.08%
2021/07/29	72.9	49.37	52.9	48.78	48.35	20	24,635	0.08%
2021/07/28	132.3	49.77	119.9	49.34	48.35	12.4	23,531	0.05%	大買/大賣/
2021/07/27	17	52.29	27.5	52.98	53.70	-10.5	22,725	-0.05%
2021/07/26	37.7	47.79	57.2	47.65	48.90	-19.5	22,499	-0.09%
2021/07/23	117.7	46.94	75.2	47.34	45.50	42.5	21,927	0.19%	大買/
2021/07/22	108.5	43.00	74.7	43.74	45.85	33.8	20,763	0.16%	大買/
2021/07/21	49.2	40.69	67.1	40.82	41.70	-18	19,908	-0.09%
2021/07/20	21.8	38.68	34	38.38	37.95	-12.3	19,913	-0.06%
2021/07/19	39.6	38.39	33.4	38.53	37.65	6.2	19,397	0.03%
2021/07/16	72.2	38.86	72.7	38.97	38.20	-0.5	19,134	0.00%
2021/07/15	75.2	36.48	64.9	36.87	38.10	10.3	18,300	0.06%
2021/07/14	23.8	33.78	42.4	34.43	35.75	-18.6	16,131	-0.12%
2021/07/13	40.4	33.00	44.4	34.26	32.50	-4	15,611	-0.03%
2021/07/12	15.5	34.17	8.5	34.43	33.40	7	15,289	0.05%
2021/07/09	15.5	33.52	15.5	33.66	34.00	0.1	14,899	0.00%
2021/07/08	44	34.41	54.8	34.66	34.00	-10.8	14,827	-0.07%
2021/07/07	66.8	34.42	55	34.29	35.10	11.8	14,547	0.08%
2021/07/06	80.5	34.26	109.4	34.63	34.70	-28.9	13,853	-0.21%	大賣/
2021/07/05	6.9	30.42	53	30.83	31.90	-46.1	12,818	-0.36%
2021/07/02	10.4	28.29	31.2	28.48	29.00	-20.7	12,647	-0.16%
2021/07/01	13	28.97	0.7	28.82	28.30	12.3	12,890	0.10%
2021/06/30	19.9	28.48	27.3	28.61	28.90	-7.4	12,945	-0.06%
2021/06/29	89.8	28.67	24.8	28.69	28.60	65	13,017	0.50%
2021/06/28	25.7	27.72	20.6	28.10	29.25	5.1	12,711	0.04%
2021/06/25	12.9	26.89	11	26.37	26.60	1.9	12,251	0.02%
2021/06/24	1	25.80	10	25.50	25.65	-9	12,114	-0.07%
2021/06/23	8.7	25.96	10.2	25.91	25.95	-1.5	12,149	-0.01%
2021/06/22	1.3	25.50	9.9	25.47	25.10	-8.6	12,156	-0.07%
2021/06/21	40.1	26.04	5.5	25.85	25.70	34.6	12,131	0.28%
2021/06/18	14.3	27.13	2.5	26.93	26.80	11.7	12,212	0.10%
2021/06/17	5.7	26.81	2.1	26.85	27.00	3.6	12,184	0.03%
2021/06/16	2.1	27.05	5.4	26.50	26.00	-3.3	12,135	-0.03%
2021/06/15	17.1	26.87	4	26.61	26.85	13.1	12,105	0.11%
2021/06/11	9.5	26.76	1	26.75	26.45	8.5	12,121	0.07%
2021/06/10	2.3	26.83	2.6	26.82	26.25	-0.2	12,153	0.00%
2021/06/09	11.1	26.88	10.2	27.01	26.95	0.9	12,165	0.01%
2021/06/08	3.3	26.14	0.6	25.99	26.40	2.7	11,988	0.02%
2021/06/07	4.3	26.08	1	25.86	25.85	3.3	11,947	0.03%
2021/06/04	0.2	25.93	2	25.98	26.10	-1.8	11,855	-0.01%
2021/06/03	0	26.15	0	0.00	25.95	0	11,841	0.00%
2021/06/02	1	25.75	2.6	26.15	25.55	-1.6	11,831	-0.01%
2021/06/01	20	26.68	11	26.26	26.20	9	11,793	0.08%
2021/05/31	15	26.01	17	26.02	26.50	-2	11,751	-0.02%
2021/05/28	6	25.56	1	25.45	25.55	5	11,981	0.04%
2021/05/27	1	23.80	0	0.00	24.30	1	11,942	0.01%
2021/05/26	0	0.00	7	23.57	23.75	-7	11,945	-0.06%
2021/05/25	1	24.10	10	24.15	23.60	-9	11,982	-0.08%
2021/05/24	0	0.00	2	22.83	23.25	-2	12,050	-0.02%
2021/05/21	0	0.00	1	21.85	21.95	-1	11,999	-0.01%
2021/05/19	3	22.65	1	22.50	22.10	2	12,097	0.02%
2021/05/18	3	20.82	2	21.25	21.80	1	12,151	0.01%
2021/05/17	1	20.95	0	0.00	19.90	1	12,151	0.01%
2021/05/14	1	23.80	4	22.68	22.10	-3	12,055	-0.02%
2021/05/13	7.8	22.23	2.2	21.76	22.50	5.6	11,986	0.05%
2021/05/12	11.2	23.76	10	23.29	22.75	1.2	11,919	0.01%
2021/05/11	2	25.25	23.8	25.66	25.25	-21.8	11,737	-0.19%
2021/05/10	8.8	28.04	2	28.75	27.80	6.8	11,608	0.06%
2021/05/07	4	27.24	0.2	25.66	27.20	3.8	11,453	0.03%
2021/05/06	7	25.72	4	25.45	25.60	3	11,383	0.03%
2021/05/05	12	26.09	3.2	25.89	25.00	8.8	11,293	0.08%
2021/05/04	4	26.49	25.1	26.25	26.20	-21.1	11,135	-0.19%
2021/05/03	25.6	29.42	9	29.13	28.85	16.6	10,869	0.15%
2021/04/29	15.9	30.72	20	31.29	30.60	-4.1	10,593	-0.04%
2021/04/28	44.8	32.15	24.5	32.06	31.80	20.3	10,243	0.20%
2021/04/27	42.2	30.48	45	30.95	30.55	-2.8	9,693	-0.03%
2021/04/26	28	29.11	23.1	29.60	29.75	4.9	8,976	0.05%
2021/04/23	5	27.07	19	26.80	27.05	-14	8,051	-0.17%
2021/04/22	11	25.98	1	25.40	25.20	10	7,897	0.13%
2021/04/21	15	26.37	14	26.50	26.75	1	7,743	0.01%
2021/04/20	12	25.63	12	26.06	25.65	0	7,542	0.00%
2021/04/19	1	24.90	1	24.90	24.90	0	7,507	0.00%
2021/04/16	12	25.57	26.1	25.20	24.90	-14.1	7,506	-0.19%
2021/04/15	0	0.00	4	25.00	25.20	-4	7,505	-0.05%
2021/04/14	7	24.65	6	25.00	24.65	1	7,507	0.01%
2021/04/13	15	27.27	29	27.61	25.65	-14	7,429	-0.19%
2021/04/12	31.5	27.84	58	28.53	27.60	-26.5	7,244	-0.37%
2021/04/09	116.1	27.65	62	27.77	27.35	54.1	7,006	0.77%	大買/
2021/04/08	2	26.30	12	26.34	26.10	-10	6,539	-0.15%
2021/04/07	12	25.78	34	25.21	26.90	-22	6,411	-0.34%
2021/04/06	10.5	24.59	0	0.00	24.55	10.5	6,453	0.16%
2021/04/01	10	23.92	8	23.95	24.40	2	6,650	0.03%
2021/03/31	18	23.29	11	23.58	23.05	7	6,498	0.11%
2021/03/30	0	22.62	3	22.73	22.70	-3	6,570	-0.05%
2021/03/29	2	22.40	0	0.00	22.40	2	6,634	0.03%
2021/03/26	0	0.00	3	22.90	22.40	-3	6,809	-0.04%
2021/03/25	4	23.03	2	23.10	22.75	2	6,999	0.03%
2021/03/23	5	24.23	5	24.09	23.70	0	7,298	0.00%
2021/03/22	4	24.10	4	23.60	23.80	0	7,206	0.00%
2021/03/19	0	23.50	0	0.00	23.75	0	7,246	0.00%
2021/03/17	1	24.00	2	24.10	23.60	-1	7,592	-0.01%
2021/03/16	6	23.74	2	23.50	23.60	4	7,732	0.05%
2021/03/15	1	23.80	5	23.71	24.20	-4	7,843	-0.05%
2021/03/12	0.2	22.50	0	0.00	22.35	0.2	8,293	0.00%
2021/03/11	0	0.00	0.5	22.27	22.50	-0.5	8,751	-0.01%
2021/03/10	2	22.10	0	0.00	22.00	2	8,925	0.02%
2021/03/08	1	22.00	2	22.78	22.00	-1	9,446	-0.01%
2021/03/05	0	0.00	0.2	22.95	22.50	-0.2	9,853	0.00%
2021/03/04	4	23.20	2	23.10	22.80	2	10,065	0.02%
2021/03/03	22	23.59	16	24.34	23.15	6	10,324	0.06%
2021/03/02	1	24.50	11	25.14	25.30	-10	10,218	-0.10%
2021/02/26	0	0.00	2	22.90	23.00	-2	10,230	-0.02%
2021/02/25	18	24.08	5	23.45	23.55	13	10,884	0.12%
2021/02/24	3	23.90	10	24.45	24.25	-7	10,966	-0.06%
2021/02/23	1	23.70	0	0.00	23.40	1	10,839	0.01%
2021/02/22	6	23.72	2	24.00	23.90	4	10,788	0.04%
2021/02/19	0	0.00	4	22.70	23.10	-4	10,673	-0.04%
2021/02/18	1	22.75	1	23.15	22.85	0	10,663	0.00%
2021/02/17	7	22.46	2	22.55	22.45	5	10,550	0.05%
2021/02/05	0	20.80	0	0.00	20.85	0	10,475	0.00%
2021/02/04	0	0.00	1	21.15	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	2	21.33	21.05	-2	10,451	-0.02%
2021/01/28	3	21.82	2	22.20	21.40	1	10,481	0.01%
2021/01/27	1	21.30	1	21.35	21.85	0	10,410	0.00%
2021/01/25	2	21.45	2	21.20	21.50	0	10,372	0.00%
2021/01/22	1	20.75	22	20.95	21.25	-21	10,346	-0.20%
2021/01/21	20	20.74	0	0.00	20.85	20	10,308	0.19%
2021/01/20	2	21.58	5	21.44	21.00	-3	10,282	-0.03%
2021/01/19	2	21.90	0	0.00	22.00	2	10,310	0.02%
2021/01/18	0	0.00	2	21.25	21.50	-2	10,283	-0.02%
2021/01/15	6	21.96	1	22.10	21.90	5	10,273	0.05%
2021/01/13	2	22.20	2	21.80	22.65	0	10,221	0.00%
2021/01/12	3	22.48	2	21.98	21.75	1	10,497	0.01%
2021/01/11	5	22.12	5.1	22.13	22.80	-0.1	10,476	0.00%
2021/01/08	3	22.37	2	22.30	22.50	1	10,420	0.01%
2021/01/06	17	22.32	263	22.62	22.75	-246	10,263	-2.40%	大賣/鉅額交易
2021/01/04	33	24.21	1	24.40	24.00	32	10,074	0.32%
2020/12/31	35	24.66	4	24.71	24.40	31	9,957	0.31%
2020/12/30	34	25.30	183	25.70	25.10	-149	9,864	-1.51%	大賣/鉅額交易
2020/12/29	35	26.48	89.6	26.13	25.00	-54.6	9,700	-0.56%
2020/12/28	229	25.57	13	26.37	27.10	216	9,191	2.35%	大買/鉅額交易
2020/12/25	15	24.67	6.2	24.87	24.65	8.8	8,791	0.10%
2020/12/24	45	24.75	3	25.33	24.60	42	8,713	0.48%
2020/12/23	34.5	24.03	15	24.05	24.35	19.5	8,513	0.23%
2020/12/22	18.6	24.66	6	24.47	23.55	12.6	8,524	0.15%
2020/12/21	106	24.56	6	24.89	24.55	100	8,407	1.19%	大買/
2020/12/18	30	24.19	49	24.27	24.25	-19	8,315	-0.23%
2020/12/17	32	24.34	12	23.65	23.60	20	8,165	0.24%
2020/12/16	2	23.10	0	0.00	22.95	2	7,958	0.03%
2020/12/15	5	23.39	0	0.00	22.75	5	7,936	0.06%
2020/12/11	4	24.64	6	23.70	24.30	-2	7,860	-0.03%
2020/12/10	9	23.67	11	23.43	23.50	-2	7,593	-0.03%
2020/12/09	1	24.55	5	24.95	24.65	-4	7,409	-0.05%
2020/12/08	27.2	25.18	36	25.12	25.30	-8.8	7,259	-0.12%
2020/12/07	57	24.41	32.5	24.08	24.50	24.5	6,682	0.37%
2020/12/04	2	21.55	0.7	22.30	22.30	1.3	6,248	0.02%
2020/12/03	6.4	20.69	3	21.07	20.30	3.4	6,111	0.06%
2020/12/02	104.5	22.18	109	21.26	21.45	-4.5	6,069	-0.07%	大買/大賣/
2020/12/01	111	21.43	106	21.34	21.40	5	6,135	0.08%	大買/大賣/
2020/11/30	5	20.22	1	20.15	20.20	4	5,683	0.07%
2020/11/27	9	19.21	24	19.59	19.95	-15	5,517	-0.27%
2020/11/26	7	19.11	11	18.95	19.10	-4	5,195	-0.08%
2020/11/25	2	18.05	3	18.33	18.15	-1	4,977	-0.02%
2020/11/24	22	19.00	10	18.99	18.45	12	4,843	0.25%
2020/11/23	0	0.00	105.5	17.89	19.00	-105.5	4,156	-2.54%	大賣/鉅額交易
2020/11/20	102	17.23	5	17.25	17.30	97	3,988	2.43%	大買/
2020/11/17	0	0.00	5	16.90	16.50	-5	4,041	-0.12%
2020/11/16	0	0.00	1	16.75	16.60	-1	4,140	-0.02%
2020/11/13	0	0.00	1	16.60	16.45	-1	4,152	-0.02%
2020/11/10	3	16.92	0	0.00	16.75	3	4,182	0.07%
2020/11/06	0	0.00	1	17.70	17.60	-1	4,154	-0.02%
2020/11/04	0	0.00	10	17.15	17.25	-10	4,071	-0.25%
2020/11/03	1	16.55	0	0.00	16.65	1	4,075	0.02%
2020/11/02	0	0.00	0.5	16.35	16.35	-0.5	4,136	-0.01%
2020/10/29	4	17.20	0	0.00	17.15	4	4,245	0.09%
2020/10/26	0	0.00	1	18.70	18.95	-1	4,387	-0.02%
2020/10/23	0	0.00	2	19.10	18.90	-2	4,402	-0.05%
2020/10/22	1	18.60	0	0.00	18.35	1	4,398	0.02%
2020/10/21	13	19.05	36	19.08	19.00	-23	4,391	-0.52%
2020/10/20	60	20.34	22	20.70	19.85	38	4,334	0.88%
2020/10/19	0	0.00	2	18.25	19.05	-2	4,077	-0.05%
2020/10/14	0	0.00	1	17.55	17.65	-1	4,353	-0.02%
2020/10/12	0	0.00	1	17.15	17.15	-1	4,845	-0.02%
2020/10/08	0	0.00	4	17.25	17.20	-4	4,954	-0.08%
2020/10/07	2	17.90	0	0.00	17.50	2	5,256	0.04%
2020/10/05	1	16.85	0	16.65	16.65	1	5,479	0.02%
2020/09/30	0	0.00	10	16.45	16.45	-10	5,467	-0.18%
2020/09/29	1	17.30	1	15.60	15.55	0	5,449	0.00%
2020/09/16	3	9.45	0	0.00	9.41	3	5,542	0.05%
2020/09/15	0	0.00	1	10.00	9.69	-1	5,444	-0.02%
2020/09/14	1	10.10	0	0.00	10.15	1	5,374	0.02%
2020/09/11	0	0.00	200	9.20	9.50	-200	5,211	-3.84%	大賣/鉅額交易
2020/09/10	2	9.80	0	0.00	9.80	2	5,174	0.04%
2020/09/09	0	0.00	3	9.97	9.99	-3	5,154	-0.06%
2020/09/08	1	10.00	0	0.00	9.98	1	5,201	0.02%
2020/09/04	5	10.10	0	0.00	10.25	5	5,126	0.10%
2020/09/03	0	0.00	1	10.25	10.25	-1	5,135	-0.02%
2020/09/02	1	10.20	0	0.00	10.15	1	5,144	0.02%
2020/09/01	0	0.00	7	10.03	10.05	-7	5,150	-0.14%
2020/08/28	2	10.50	2	10.48	10.30	0	5,215	0.00%
2020/08/27	1	10.25	3	10.38	10.25	-2	5,453	-0.04%
2020/08/26	207	11.68	214	10.94	10.60	-7	5,289	-0.13%	大買/大賣/
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	6	10.30	10.30	-6	4,826	-0.12%
2020/08/21	0	0.00	1	9.35	9.38	-1	4,749	-0.02%
2020/08/20	4	9.12	21	9.40	9.22	-17	4,736	-0.36%
2020/08/19	5	9.95	0	0.00	9.94	5	4,687	0.11%
2020/08/18	2	9.91	0	0.00	9.87	2	4,663	0.04%
2020/08/13	5	9.97	0	0.00	9.86	5	4,635	0.11%
2020/08/12	2	9.88	0	0.00	10.10	2	4,617	0.04%
2020/08/11	0	0.00	2	10.40	10.40	-2	4,521	-0.04%
2020/08/10	0	0.00	3	9.57	9.46	-3	4,401	-0.07%
2020/08/07	0	0.00	2	9.81	9.66	-2	4,395	-0.05%
2020/08/06	1	9.82	0	0.00	9.74	1	4,390	0.02%
2020/07/30	13	10.00	0	0.00	9.99	13	4,345	0.30%
2020/07/29	1	9.88	3	10.00	9.82	-2	4,343	-0.05%
2020/07/28	2	9.82	0	0.00	9.51	2	4,339	0.05%
2020/07/24	0	0.00	1	10.45	10.45	-1	4,274	-0.02%
2020/07/23	3	11.22	3	10.80	11.05	0	4,198	0.00%
2020/07/21	0	0.00	1	10.30	10.60	-1	3,991	-0.03%
2020/07/20	7	10.04	15	9.41	10.10	-8	3,962	-0.20%
2020/07/17	0	0.00	4	10.05	9.95	-4	3,936	-0.10%
2020/07/15	1	10.20	32	10.18	10.25	-31	3,905	-0.79%
2020/07/14	35	10.92	18	10.60	10.60	17	3,919	0.43%
2020/07/13	11	11.52	53	10.67	11.45	-42	3,884	-1.08%
2020/07/10	3	10.67	9	10.77	10.65	-6	3,708	-0.16%
2020/07/09	17	11.80	18	11.88	11.80	-1	3,645	-0.03%
2020/07/08	127	13.42	31	13.10	13.10	96	3,509	2.74%	大買/
2020/07/07	12	12.50	0	0.00	12.50	12	3,052	0.39%
2020/07/06	20	11.17	1	11.40	11.40	19	3,002	0.63%
2020/07/03	7	10.26	5	10.19	10.40	2	2,902	0.07%
2020/07/02	2	9.46	8	9.10	9.47	-6	2,592	-0.23%
2020/07/01	4	8.34	3	8.15	8.61	1	2,418	0.04%
2020/06/30	0	0.00	1	7.83	7.83	-1	2,297	-0.04%
2020/06/29	0	0.00	1	8.00	7.82	-1	2,285	-0.04%
2020/06/24	2	8.08	4	8.02	7.96	-2	2,243	-0.09%
2020/06/23	1	8.00	2	8.15	8.37	-1	2,162	-0.05%
2020/06/22	1	7.63	0	0.00	7.61	1	2,067	0.05%
2020/06/19	0	0.00	1	7.90	7.73	-1	2,072	-0.05%
2020/06/18	2	7.84	5	7.90	7.84	-3	2,045	-0.15%
2020/06/17	4	7.99	1	8.05	7.89	3	2,033	0.15%
2020/06/16	1	8.04	1	8.00	7.99	0	2,014	0.00%
2020/06/15	8	8.04	1	8.08	8.10	7	1,981	0.35%
2020/06/12	2	6.93	30	7.23	7.40	-28	1,893	-1.48%
2020/06/11	13	7.52	2	7.51	7.50	11	1,869	0.59%
2020/06/10	0	0.00	17	7.88	7.90	-17	1,823	-0.93%
2020/06/09	0	0.00	10	8.20	8.20	-10	1,772	-0.56%
2020/06/08	12	8.53	0	0.00	8.37	12	1,724	0.70%
2020/06/05	16	8.00	5	8.15	8.04	11	1,673	0.66%
2020/06/04	9	8.17	57	8.17	8.19	-48	1,633	-2.94%
2020/06/03	84	8.23	8.7	8.06	8.25	75.3	1,531	4.91%
2020/05/28	2	6.22	0	0.00	6.15	2	1,262	0.16%
2020/05/15	3	6.32	0	0.00	6.22	3	1,454	0.21%
2020/05/08	0	0.00	2	6.76	6.65	-2	1,377	-0.15%
2020/05/07	2	6.59	0	0.00	6.55	2	1,359	0.15%
2020/04/30	4	6.75	0	0.00	6.70	4	1,309	0.31%
2020/04/21	0	0.00	2	6.11	6.10	-2	1,293	-0.15%
2020/04/20	0	0.00	1	6.45	6.37	-1	1,276	-0.08%
2020/04/17	1	6.86	0	0.00	6.53	1	1,265	0.08%
2020/04/16	2	6.49	0	0.00	6.49	2	1,214	0.16%
2020/04/07	0	0.00	2	5.12	5.18	-2	1,124	-0.18%
2020/04/06	2	5.00	0	0.00	5.08	2	1,173	0.17%
2020/03/13	0	0.00	2	5.00	5.08	-2	1,502	-0.13%
2020/03/12	0	0.00	1	5.71	5.55	-1	1,487	-0.07%
2020/03/11	2	6.20	0	0.00	6.00	2	1,485	0.13%
2020/03/10	1	6.25	0	0.00	6.25	1	1,484	0.07%
2020/03/09	0	5.72	0	0.00	5.74	0	1,484	0.00%
2020/03/06	1	6.36	0	0.00	6.35	1	1,459	0.07%
2020/03/04	2	6.60	0	0.00	6.57	2	1,436	0.14%
2020/02/10	10	9.13	0	0.00	9.08	10	1,178	0.85%
2019/12/23	0	0.00	1	10.65	10.70	-1	1,024	-0.10%
2019/12/20	1	11.00	0	0.00	10.85	1	992	0.10%
2019/12/11	0	0.00	2	9.94	9.97	-2	702	-0.28%
2019/12/10	2	9.82	0	0.00	9.88	2	679	0.29%
2019/12/09	0	0.00	1	9.47	9.47	-1	639	-0.16%
2019/12/05	1	9.64	0	0.00	9.69	1	635	0.16%
2019/11/27	0	0.00	2	9.31	9.35	-2	643	-0.31%
2019/11/21	2	9.14	0	0.00	9.07	2	592	0.34%
2019/08/27	0	0.00	1	10.85	10.70	-1	993	-0.10%
2019/08/14	0	0.00	1	10.55	10.50	-1	1,312	-0.08%
2019/07/29	0	0.00	1	11.35	11.35	-1	1,290	-0.08%
2019/07/17	0	0.00	30	11.05	11.00	-30	1,079	-2.78%
2019/07/08	0	0.00	5	11.15	11.00	-5	1,082	-0.46%
2019/06/28	5	10.95	0	0.00	11.10	5	1,084	0.46%
2019/05/08	0.6	9.59	0	0.00	9.57	0.6	797	0.08%
2019/04/17	30	10.60	0	0.00	10.60	30	731	4.10%
2019/04/12	0	0.00	1	10.00	10.00	-1	686	-0.15%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/02/25	0	0.00	1	11.10	11.00	-1	706	-0.14%
2019/02/22	1	11.55	2	11.48	11.40	-1	666	-0.15%
2019/01/11	3	9.30	0	0.00	9.36	3	546	0.55%
2019/01/07	0	0.00	27	9.61	9.41	-27	553	-4.88%
2018/12/27	0	0.00	23	9.98	9.87	-23	584	-3.93%
2018/12/21	50	10.27	0	0.00	10.10	50	574	8.70%
2018/12/19	0	0.00	1	10.15	10.80	-1	523	-0.19%
2018/12/17	1	10.30	0	0.00	10.40	1	484	0.21%
2018/10/12	0	0.00	3	9.20	9.90	-3	823	-0.36%
2018/09/07	0	0.00	1	12.50	12.35	-1	1,221	-0.08%
2018/08/22	1	12.30	0	0.00	12.30	1	1,934	0.05%
2018/08/21	0	0.00	5	12.20	12.30	-5	2,321	-0.22%
2018/08/03	0	0.00	1	13.80	13.80	-1	2,614	-0.04%
2018/08/02	13	14.25	0	0.00	13.90	13	2,625	0.50%
2018/07/30	1	13.50	0	0.00	13.30	1	2,560	0.04%
2018/07/16	0	0.00	1	14.25	14.60	-1	2,467	-0.04%
2018/07/09	1	12.15	0	0.00	12.45	1	2,343	0.04%
2018/06/20	1	13.60	0	0.00	13.60	1	2,352	0.04%
2018/06/11	1	14.10	1	14.15	14.10	0	2,217	0.00%
2018/06/05	0	0.00	1	14.55	14.70	-1	2,088	-0.05%
2018/06/04	0	0.00	1	14.90	14.70	-1	2,062	-0.05%
2018/06/01	1	14.05	0	0.00	14.30	1	2,029	0.05%
2018/05/30	1	15.10	1	14.90	15.35	0	1,847	0.00%
2018/05/29	3	15.08	24	15.08	15.70	-21	1,679	-1.25%
2018/05/28	10	14.30	0	0.00	14.30	10	1,306	0.77%
2018/05/24	0	0.00	2	12.25	12.20	-2	1,082	-0.18%
2018/05/21	2	11.60	0	0.00	11.60	2	1,016	0.20%
2018/04/13	0	0.00	8.1	12.01	12.05	-8.1	1,821	-0.44%
2018/03/23	0	0.00	1	12.55	12.40	-1	2,838	-0.04%
2018/03/16	2	13.00	0	0.00	12.90	2	2,854	0.07%
2018/03/08	2	13.00	0	0.00	12.95	2	3,025	0.07%
2018/02/07	0	0.00	1	14.05	13.95	-1	3,590	-0.03%
2018/02/06	0	0.00	2	14.30	13.60	-2	3,657	-0.05%
2018/02/05	2	14.85	0	0.00	14.95	2	3,698	0.05%
2018/02/02	0	0.00	1	15.45	15.40	-1	3,765	-0.03%
2018/02/01	0	0.00	1	15.75	15.55	-1	3,837	-0.03%
2018/01/30	2	15.78	0	0.00	15.70	2	3,919	0.05%
2018/01/19	0	0.00	2	15.30	15.20	-2	4,505	-0.04%
2018/01/17	2	15.70	0	0.00	15.75	2	4,940	0.04%
2018/01/16	0	0.00	1	16.05	15.95	-1	4,929	-0.02%
2018/01/09	0	0.00	151	15.50	15.35	-151	5,136	-2.94%	大賣/鉅額交易
2018/01/08	41	15.70	42	16.10	15.50	-1	5,334	-0.02%
2018/01/05	150	16.18	100	16.45	16.10	50	5,345	0.94%	大買/
2018/01/04	100	16.23	10	16.80	16.80	90	5,258	1.71%