鈺創 (5351)-元富-城東券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/05/03	3	47.62	4	48.54	47.60	-1	5,841	-0.02%
2024/04/30	1	47.75	0	0.00	47.90	1	5,986	0.02%
2024/04/25	2	47.65	5	47.68	47.55	-3	6,268	-0.05%
2024/04/24	6	48.86	0.1	49.10	48.20	5.9	6,378	0.09%
2024/04/23	2	46.45	5	47.44	47.00	-3	6,497	-0.05%
2024/04/22	1	46.60	1	45.45	44.05	0	6,937	0.00%
2024/04/19	3	47.17	12	46.43	45.50	-9	7,481	-0.12%
2024/04/18	6	48.11	0	0.00	48.20	6	7,501	0.08%
2024/04/17	11.1	48.34	1	48.35	48.50	10.1	7,725	0.13%
2024/04/16	53	48.63	4	47.35	47.60	49	7,773	0.63%
2024/04/15	13	51.15	0	0.00	50.20	13	7,719	0.17%
2024/04/12	80	52.74	15	55.19	53.00	65	7,663	0.85%
2024/04/11	27	52.45	7	52.60	52.40	20	7,305	0.27%
2024/04/10	5	52.90	16	53.83	52.50	-11	7,296	-0.15%
2024/04/09	1	51.60	1	52.60	52.40	0	7,184	0.00%
2024/04/08	0	0.00	1	52.00	51.80	-1	7,232	-0.01%
2024/04/03	1	52.79	20	52.20	52.10	-19	7,337	-0.26%
2024/04/02	9	53.03	0	0.00	52.80	9	7,671	0.12%
2024/04/01	3	53.07	40	52.26	52.90	-37	7,783	-0.48%
2024/03/29	31	51.15	23	52.00	50.80	8	7,734	0.10%
2024/03/28	26	51.25	0	0.00	50.90	26	7,748	0.34%
2024/03/27	12	52.22	1	52.00	52.00	11	7,800	0.14%
2024/03/26	12	51.71	43	52.17	52.00	-31	7,791	-0.40%
2024/03/25	16	50.99	12.1	51.47	51.70	4	7,732	0.05%
2024/03/22	6	50.68	32	51.21	50.40	-26	7,963	-0.33%
2024/03/21	0	0.00	5	50.64	50.50	-5	8,142	-0.06%
2024/03/20	5	49.52	3	49.77	50.20	2	8,284	0.02%
2024/03/19	0.1	48.45	1	48.80	48.60	-1	8,636	-0.01%
2024/03/18	1	48.15	0	48.60	48.60	1	8,724	0.01%
2024/03/15	10	48.48	3	48.53	48.45	7	8,966	0.08%
2024/03/14	3	48.78	3	48.28	49.35	0	9,565	0.00%
2024/03/13	24	49.79	2	50.90	49.05	22	10,178	0.22%
2024/03/12	0	51.00	2	51.15	51.00	-2	10,233	-0.02%
2024/03/11	1	49.95	5	50.82	51.00	-4	10,345	-0.04%
2024/03/08	11	49.43	0	0.00	49.00	11	10,442	0.11%
2024/03/07	24	50.28	5	50.30	49.50	19	10,625	0.18%
2024/03/06	7	50.67	3	51.13	50.60	4	10,930	0.04%
2024/03/05	28	51.87	21	51.59	51.40	7	11,163	0.06%
2024/03/04	29	53.29	2	53.90	52.70	27	11,588	0.23%
2024/03/01	21	53.78	3	54.70	52.80	18	12,189	0.15%
2024/02/29	13	53.80	13	54.78	53.80	0	12,476	0.00%
2024/02/27	7	53.43	13	54.52	54.00	-6	13,345	-0.04%
2024/02/26	0	0.00	4	53.35	53.50	-4	14,202	-0.03%
2024/02/23	9	52.44	6	51.90	51.30	3	14,639	0.02%
2024/02/22	8	52.55	2	52.80	52.10	6	15,525	0.04%
2024/02/21	2	52.60	6	52.40	52.30	-4	15,791	-0.03%
2024/02/20	11	52.79	22	53.33	52.60	-11	15,766	-0.07%
2024/02/19	2	50.85	1	51.30	51.30	1	15,552	0.01%
2024/02/16	0	0.00	3	50.20	50.80	-3	15,717	-0.02%
2024/02/15	1	48.60	0	0.00	48.55	1	15,673	0.01%
2024/02/05	9.3	48.15	4	48.16	48.00	5.3	15,706	0.03%
2024/02/02	5	50.88	2	50.45	50.30	3	15,581	0.02%
2024/02/01	1	50.70	0	0.00	50.80	1	15,532	0.01%
2024/01/31	11	51.20	0	0.00	51.20	11	15,580	0.07%
2024/01/30	0	0.00	0.1	51.40	51.30	-0.1	15,725	0.00%
2024/01/26	5	51.64	3	51.30	51.30	2	15,783	0.01%
2024/01/25	8	51.94	0	0.00	51.50	8	15,778	0.05%
2024/01/24	6	52.82	0	0.00	52.60	6	15,725	0.04%
2024/01/23	2.2	53.97	11	53.75	53.70	-8.8	15,682	-0.06%
2024/01/22	0	0.00	2	53.40	54.20	-2	15,614	-0.01%
2024/01/19	16	52.60	10	53.18	52.20	6	15,520	0.04%
2024/01/18	8	52.93	7	53.00	52.40	1	15,507	0.01%
2024/01/17	4	53.33	0.5	53.50	53.50	3.5	15,608	0.02%
2024/01/16	27.1	54.46	9	54.74	54.30	18.1	15,416	0.12%
2024/01/15	5	56.80	34.5	55.56	57.20	-29.5	14,896	-0.20%
2024/01/12	3	52.90	0	0.00	52.90	3	14,331	0.02%
2024/01/11	3	53.07	25	53.25	53.20	-22	14,254	-0.15%
2024/01/10	10	52.20	6	52.07	52.00	4	14,077	0.03%
2024/01/09	1	50.80	19	51.42	51.20	-18	14,025	-0.13%
2024/01/08	8	51.96	15	52.53	51.60	-7	13,983	-0.05%
2024/01/05	2	51.30	24	51.64	51.70	-22	13,948	-0.16%
2024/01/04	4	50.83	5	51.18	50.60	-1	13,983	-0.01%
2024/01/03	10	51.60	5	51.64	51.20	5	14,039	0.04%
2024/01/02	9	53.40	0	0.00	52.50	9	14,051	0.06%
2023/12/29	4	53.90	2	53.90	54.00	2	13,970	0.01%
2023/12/28	23	53.79	16	53.99	53.80	7	13,852	0.05%
2023/12/27	15	52.64	7	52.94	53.20	8	13,525	0.06%
2023/12/26	5	51.72	13	51.95	51.60	-8	13,390	-0.06%
2023/12/25	1	50.80	0	0.00	50.80	1	13,279	0.01%
2023/12/22	3	51.30	2	52.15	51.10	1	13,230	0.01%
2023/12/21	7	50.60	3	50.53	50.70	4	13,182	0.03%
2023/12/20	25	51.06	0	0.00	51.00	25	13,115	0.19%
2023/12/19	15	51.13	25	52.50	51.00	-10	13,050	-0.08%
2023/12/18	23	53.36	5	53.38	53.50	18	12,753	0.14%
2023/12/15	12	52.91	3	54.30	52.50	9	12,512	0.07%
2023/12/14	15	54.17	10	54.75	53.20	5	12,311	0.04%
2023/12/13	8	53.41	3	53.33	53.60	5	11,917	0.04%
2023/12/12	16.5	54.06	13	53.79	53.30	3.5	11,899	0.03%
2023/12/11	27	54.65	60	54.52	53.90	-33	11,702	-0.28%
2023/12/08	24	53.73	71	53.43	53.80	-47	11,084	-0.42%
2023/12/07	5	49.97	1	50.70	49.80	4	10,438	0.04%
2023/12/06	8	50.39	10	50.77	51.00	-2	10,354	-0.02%
2023/12/05	6.3	50.12	8	50.60	50.00	-1.7	10,287	-0.02%
2023/12/04	57.4	51.29	26	51.89	51.10	31.4	10,257	0.31%
2023/12/01	18.5	53.73	13	53.86	52.80	5.5	10,127	0.05%
2023/11/30	4.5	53.33	3	53.60	53.10	1.5	9,951	0.02%
2023/11/29	30	52.66	17	53.10	53.80	13	9,716	0.13%
2023/11/28	26	52.43	18	52.49	52.60	8	9,245	0.09%
2023/11/27	17.8	51.01	20	50.92	50.40	-2.3	8,622	-0.03%
2023/11/24	52.3	53.86	20	53.51	53.50	32.3	8,249	0.39%
2023/11/22	9.3	49.86	29	49.65	50.20	-19.7	5,951	-0.33%
2023/11/21	21	49.71	29.1	49.85	48.20	-8.1	5,352	-0.15%
2023/11/20	9	47.50	16.7	47.30	47.95	-7.7	4,382	-0.18%
2023/11/17	2	43.50	9.1	43.64	43.60	-7.1	4,030	-0.18%
2023/11/16	3	43.80	1	43.70	43.50	2	3,995	0.05%
2023/11/15	9	44.48	18	44.64	43.95	-9	3,944	-0.23%
2023/11/14	0	0.00	0.5	43.73	43.95	-0.5	3,733	-0.01%
2023/11/13	0	0.00	9	43.51	44.00	-9	3,665	-0.25%
2023/11/10	0	0.00	2	42.88	42.45	-2	3,600	-0.06%
2023/11/09	1	42.50	5	42.55	42.60	-4	3,570	-0.11%
2023/11/08	8	42.89	0	0.00	42.90	8	3,588	0.22%
2023/11/07	11	44.01	4	44.10	43.95	7	3,510	0.20%
2023/11/06	2	43.65	12.2	43.44	43.60	-10.2	3,345	-0.30%
2023/11/02	5	42.00	0	0.00	42.15	5	3,269	0.15%
2023/11/01	0	0.00	3	41.98	41.40	-3	3,258	-0.09%
2023/10/31	4	41.31	1	40.75	40.80	3	3,246	0.09%
2023/10/30	0	0.00	1	42.50	42.30	-1	3,253	-0.03%
2023/10/27	3.4	41.33	1	41.95	41.25	2.4	3,223	0.07%
2023/10/26	3	42.67	2	42.65	41.80	1	3,250	0.03%
2023/10/25	4	43.66	25	43.54	43.85	-21	3,251	-0.65%
2023/10/24	5	41.35	0	0.00	41.10	5	3,342	0.15%
2023/10/23	0	0.00	6	41.57	41.15	-6	3,448	-0.17%
2023/10/20	3	40.33	3	40.97	41.25	0	3,501	0.00%
2023/10/19	2	41.95	5	41.73	41.90	-3	3,520	-0.09%
2023/10/18	6	42.69	1	42.15	42.20	5	3,518	0.14%
2023/10/17	10	42.43	13	43.40	42.30	-3	3,517	-0.09%
2023/10/13	4	43.20	2.1	43.49	43.15	1.9	3,695	0.05%
2023/10/12	0	0.00	3.8	43.68	43.75	-3.8	3,758	-0.10%
2023/10/11	3	42.17	0	0.00	42.05	3	3,735	0.08%
2023/10/06	1.1	42.80	7	42.94	43.45	-5.9	3,671	-0.16%
2023/10/04	11	42.10	1	41.90	41.55	10	3,606	0.28%
2023/10/03	11	42.70	2	41.95	42.05	9	3,598	0.25%
2023/10/02	2	41.25	10	41.15	41.60	-8	3,557	-0.22%
2023/09/28	8	40.86	7	41.04	40.05	1	3,522	0.03%
2023/09/27	0	0.00	2	39.60	39.80	-2	3,515	-0.06%
2023/09/26	4	40.30	7	41.27	40.00	-3	3,531	-0.08%
2023/09/25	5	41.93	2	42.40	41.85	3	3,493	0.09%
2023/09/21	3	42.30	2	42.75	41.90	1	3,526	0.03%
2023/09/20	2	42.45	3	42.85	42.40	-1	3,521	-0.03%
2023/09/19	3	42.70	2	43.60	42.65	1	3,549	0.03%
2023/09/15	0	0.00	4.3	44.17	43.95	-4.3	3,572	-0.12%
2023/09/14	1	42.60	2	43.00	43.25	-1	3,515	-0.03%
2023/09/13	2	41.55	0	0.00	41.50	2	3,505	0.06%
2023/09/12	0	0.00	1	42.30	42.00	-1	3,582	-0.03%
2023/09/11	1	42.05	1	42.35	41.80	0	3,617	0.00%
2023/09/08	2	43.05	0	0.00	42.35	2	3,684	0.05%
2023/09/07	1	44.65	2	43.75	44.10	-1	3,710	-0.03%
2023/09/06	5	43.98	6	43.88	43.50	-1	3,614	-0.03%
2023/09/05	11	43.39	28	44.07	43.40	-17	3,523	-0.48%
2023/09/04	2	42.03	5	42.22	42.40	-3	3,340	-0.09%
2023/09/01	0.1	41.50	4	41.80	41.15	-4	3,293	-0.12%
2023/08/31	12	42.38	12	41.70	41.35	0	3,266	0.00%
2023/08/30	4	41.06	4	40.71	40.70	0	3,207	0.00%
2023/08/29	5	39.30	2	39.75	39.65	3	3,229	0.09%
2023/08/25	0	0.00	2	39.25	39.00	-2	3,489	-0.06%
2023/08/23	2	39.25	0	0.00	38.95	2	3,612	0.06%
2023/08/22	3	39.30	0	0.00	38.90	3	3,634	0.08%
2023/08/21	2	39.63	0	0.00	39.50	2	3,662	0.05%
2023/08/18	3	40.15	5	39.50	39.85	-2	3,675	-0.05%
2023/08/17	4	39.85	3	40.30	40.20	1	3,728	0.03%
2023/08/16	1	39.65	0	0.00	39.70	1	3,749	0.03%
2023/08/15	2	39.10	2	39.05	39.10	0	3,762	0.00%
2023/08/14	3	38.22	1	38.35	38.20	2	3,789	0.05%
2023/08/11	0.2	40.40	0	0.00	40.25	0.2	3,911	0.01%
2023/08/10	2	40.23	30	40.32	40.25	-28	3,960	-0.71%
2023/08/09	1	41.20	0	0.00	40.90	1	3,957	0.03%
2023/08/08	3.1	41.83	2	42.45	41.60	1.1	3,959	0.03%
2023/08/07	5	41.50	6	41.80	41.95	-1	3,956	-0.03%
2023/08/04	0.1	41.00	0	0.00	40.90	0.1	3,960	0.00%
2023/08/02	5	41.43	0	0.00	41.15	5	3,987	0.13%
2023/08/01	1	42.55	0	0.00	42.25	1	3,964	0.03%
2023/07/31	4	43.21	1	43.50	42.65	3	3,998	0.08%
2023/07/28	4	44.38	0	0.00	44.00	4	3,989	0.10%
2023/07/27	24	45.37	35	45.32	45.00	-11	3,924	-0.28%
2023/07/26	4	43.28	1.9	43.87	43.70	2.1	3,610	0.06%
2023/07/25	2.1	43.60	1.2	44.00	42.60	0.8	3,529	0.02%
2023/07/24	1	42.50	13	43.03	43.25	-12	3,515	-0.34%
2023/07/21	1	42.70	0	0.00	42.70	1	3,497	0.03%
2023/07/20	35	43.69	9	43.34	43.35	26	3,532	0.74%
2023/07/19	9	43.44	10	43.35	43.20	-1	3,479	-0.03%
2023/07/18	2	41.65	13	41.51	41.50	-11	3,366	-0.33%
2023/07/17	11	42.57	0	0.00	42.10	11	3,377	0.33%
2023/07/14	1	41.05	2	41.60	42.05	-1	3,321	-0.03%
2023/07/13	2	40.15	13	40.52	40.60	-11	3,311	-0.33%
2023/07/11	0.5	40.76	1	40.75	40.60	-0.5	3,377	-0.01%
2023/07/07	1.2	40.89	0	0.00	40.90	1.2	3,764	0.03%
2023/07/06	2.1	41.82	0	0.00	41.80	2.1	3,989	0.05%
2023/07/05	1	42.00	2	42.30	42.00	-1	4,029	-0.02%
2023/06/29	0	0.00	1	42.65	42.15	-1	4,523	-0.02%
2023/06/28	2	42.10	0	0.00	41.70	2	4,534	0.04%
2023/06/27	6.3	42.55	20	41.70	41.65	-13.8	4,594	-0.30%
2023/06/26	7	42.64	10	42.75	42.65	-3	4,655	-0.06%
2023/06/21	7	43.77	3	43.90	43.70	4	4,823	0.08%
2023/06/20	12	44.74	5	44.43	44.55	7	5,025	0.14%
2023/06/19	2	44.93	0	0.00	44.45	2	5,051	0.04%
2023/06/16	4	45.89	1	45.90	45.60	3	5,065	0.06%
2023/06/15	15	45.75	3	45.62	45.50	12	5,010	0.24%
2023/06/14	38	45.66	11	45.55	45.45	27	4,990	0.54%
2023/06/13	11	45.10	44	45.10	44.95	-33	4,966	-0.66%
2023/06/12	3	43.37	0	0.00	43.40	3	4,893	0.06%
2023/06/09	0	0.00	3	43.87	44.20	-3	4,924	-0.06%
2023/06/08	3	43.50	0	0.00	43.20	3	4,968	0.06%
2023/06/07	0	0.00	23.1	44.01	44.20	-23.1	5,035	-0.46%
2023/06/06	3	43.87	0	43.60	43.40	3	5,144	0.06%
2023/06/05	6	44.69	4	44.75	44.55	2	5,204	0.04%
2023/06/02	5	44.50	3	44.15	43.75	2	5,230	0.04%
2023/06/01	6	44.54	1	44.85	44.15	5	5,248	0.10%
2023/05/31	9	45.74	12.5	46.08	45.30	-3.5	5,333	-0.07%
2023/05/30	13	43.79	1	43.90	43.90	12	5,180	0.23%
2023/05/29	1.5	43.50	12	43.96	44.30	-10.5	5,156	-0.20%
2023/05/26	7	42.49	5	42.48	42.30	2	5,175	0.04%
2023/05/25	19	43.28	4	43.33	42.95	15	5,220	0.29%
2023/05/24	1	42.90	2	43.00	42.90	-1	5,232	-0.02%
2023/05/23	3	43.38	2	43.20	43.15	1	5,274	0.02%
2023/05/22	5.2	42.80	10	42.78	42.70	-4.8	5,305	-0.09%
2023/05/19	4	41.99	0	0.00	41.70	4	5,344	0.07%
2023/05/18	10	42.61	8	42.74	42.35	2	5,411	0.04%
2023/05/17	5	42.54	12	42.89	42.70	-7	5,412	-0.13%
2023/05/16	4	41.09	4	41.10	41.95	0	5,321	0.00%
2023/05/15	0.3	40.05	0	0.00	40.05	0.3	5,302	0.01%
2023/05/12	1	39.85	3	40.37	40.95	-2	5,382	-0.04%
2023/05/11	4	39.98	0	0.00	39.80	4	5,460	0.07%
2023/05/10	0.3	40.30	0	0.00	40.55	0.3	5,578	0.01%
2023/05/09	3	40.37	0	0.00	40.30	3	5,652	0.05%
2023/05/08	1	41.15	1	41.40	40.75	0	5,775	0.00%
2023/05/05	4	40.98	2	41.05	40.55	2	6,488	0.03%
2023/05/04	4	41.23	2	41.25	41.00	2	6,814	0.03%
2023/05/03	0	0.00	2	42.25	42.05	-2	6,917	-0.03%
2023/04/28	0	0.00	1	43.10	43.05	-1	7,117	-0.01%
2023/04/27	1	41.95	1	42.35	41.85	0	7,096	0.00%
2023/04/26	3	40.62	1	40.70	41.40	2	7,073	0.03%
2023/04/25	17	42.18	0	0.00	41.55	17	7,110	0.24%
2023/04/24	1	43.55	5	44.03	43.55	-4	7,090	-0.06%
2023/04/21	3	44.48	2	44.55	44.25	1	7,131	0.01%
2023/04/20	2	45.58	2	45.83	45.55	0	7,194	0.00%
2023/04/19	5	46.35	3	46.33	46.25	2	7,245	0.03%
2023/04/18	2	46.70	1	47.00	46.25	1	7,313	0.01%
2023/04/17	10	46.66	1	46.65	46.55	9	7,442	0.12%
2023/04/14	14	47.16	0	0.00	46.75	14	7,485	0.19%
2023/04/13	13	48.46	0	0.00	47.15	13	7,464	0.17%
2023/04/12	4	48.45	14	48.55	49.45	-10	7,295	-0.14%
2023/04/11	15	48.71	25	48.29	48.40	-10	7,151	-0.14%
2023/04/10	9	46.82	3	46.85	46.45	6	7,133	0.08%
2023/04/07	2	47.65	22	47.67	47.25	-20	7,124	-0.28%
2023/04/06	0	0.00	5	46.79	47.05	-5	7,073	-0.07%
2023/03/31	11	47.49	48	47.73	47.40	-37	7,123	-0.52%
2023/03/30	37	46.79	23	46.82	46.60	14	6,883	0.20%
2023/03/28	3.1	45.45	41	45.77	45.00	-38	6,792	-0.56%
2023/03/27	8	46.73	0	0.00	46.40	8	6,758	0.12%
2023/03/24	52	47.61	5	47.61	47.55	47	6,749	0.70%
2023/03/23	5	46.63	23	46.82	47.25	-18	6,585	-0.27%
2023/03/22	3.2	45.12	0	0.00	44.60	3.2	6,383	0.05%
2023/03/21	5	44.00	2.4	44.20	44.50	2.6	6,379	0.04%
2023/03/20	5	42.30	2	42.75	43.75	3	6,379	0.05%
2023/03/17	1.1	42.41	0	0.00	42.40	1.1	6,415	0.02%
2023/03/16	6.1	42.53	36	42.43	42.20	-29.9	6,449	-0.46%
2023/03/15	1.1	43.63	27.2	43.59	43.55	-26.1	6,491	-0.40%
2023/03/14	12.1	44.21	0	0.00	43.75	12.1	6,575	0.18%
2023/03/13	11.1	43.61	11	44.60	44.80	0.1	6,666	0.00%
2023/03/10	16.6	45.91	5	46.34	45.50	11.6	6,818	0.17%
2023/03/09	6	48.10	1	48.15	47.50	5	7,277	0.07%
2023/03/08	4	48.50	2.5	48.78	48.35	1.5	7,514	0.02%
2023/03/07	7	48.21	3	48.58	48.35	4	7,530	0.05%
2023/03/06	1	48.25	0	0.00	48.10	1	7,537	0.01%
2023/03/03	12	48.02	8	48.05	48.05	4	7,607	0.05%
2023/03/02	48	47.39	43	47.47	47.15	5	7,653	0.07%
2023/03/01	2	46.75	0	0.00	46.95	2	7,783	0.03%
2023/02/24	4	46.91	0	0.00	47.20	4	8,332	0.05%
2023/02/23	35	48.26	38	47.89	48.00	-3	8,294	-0.04%
2023/02/22	7	46.88	10	47.00	47.00	-3	8,496	-0.04%
2023/02/21	0	0.00	2	47.98	47.75	-2	8,597	-0.02%
2023/02/20	5	47.86	9	48.16	47.80	-4	8,852	-0.05%
2023/02/17	3	47.50	9	47.59	47.75	-6	8,914	-0.07%
2023/02/16	5	47.12	8.1	47.28	47.70	-3.1	8,979	-0.03%
2023/02/15	13	46.05	0	0.00	45.85	13	9,173	0.14%
2023/02/14	6	46.53	4.2	47.04	46.40	1.8	9,329	0.02%
2023/02/13	1.1	45.72	0	0.00	45.65	1.1	9,510	0.01%
2023/02/10	17.1	46.51	19	47.05	46.25	-1.9	10,012	-0.02%
2023/02/09	14	47.76	3	47.80	47.40	11	10,143	0.11%
2023/02/08	5	48.65	5	48.98	48.25	0	10,137	0.00%
2023/02/07	31	48.15	39	48.00	48.05	-8	10,081	-0.08%
2023/02/06	18	47.76	19	47.97	48.00	-1	10,100	-0.01%
2023/02/03	38	48.41	80	48.07	48.00	-42	10,088	-0.42%
2023/02/02	58	47.10	28	46.75	46.95	30	9,773	0.31%
2023/02/01	14	44.81	9	45.18	44.85	5	9,861	0.05%
2023/01/31	36	44.83	25	44.15	45.10	11	10,004	0.11%
2023/01/30	11	43.14	22	43.16	43.55	-11	9,899	-0.11%
2023/01/17	4	41.58	1	41.55	41.55	3	9,854	0.03%
2023/01/16	1	42.30	0	0.00	41.60	1	9,901	0.01%
2023/01/13	31	43.09	36	42.99	42.15	-5	9,912	-0.05%
2023/01/12	7	43.13	2	43.65	42.65	5	9,879	0.05%
2023/01/11	4	43.18	2	43.45	43.40	2	9,875	0.02%
2023/01/10	1	43.30	5.1	44.16	43.20	-4.1	9,870	-0.04%
2023/01/09	1	43.80	11	43.64	43.10	-10	9,794	-0.10%
2023/01/06	2	42.55	2	42.88	42.75	0	9,753	0.00%
2023/01/05	21	42.23	10	42.68	42.80	11	9,746	0.11%
2023/01/04	12	41.85	7.2	41.81	41.95	4.8	9,646	0.05%
2023/01/03	1	39.95	5	40.29	40.85	-4	9,627	-0.04%
2022/12/30	2	39.68	2	39.50	39.50	0	9,640	0.00%
2022/12/29	4	39.85	4	40.04	40.05	0	9,685	0.00%
2022/12/28	8	41.56	9	42.29	41.05	-1	9,763	-0.01%
2022/12/27	5	41.40	6.2	41.37	41.10	-1.2	9,651	-0.01%
2022/12/26	8	40.94	1	40.85	40.95	7	9,696	0.07%
2022/12/23	12	40.55	14	40.39	40.70	-2	9,735	-0.02%
2022/12/22	2	39.50	2	39.83	39.20	0	9,714	0.00%
2022/12/21	4.5	39.08	0	0.00	38.80	4.5	9,754	0.05%
2022/12/20	2	39.93	1.1	39.12	39.00	0.9	9,774	0.01%
2022/12/19	0	0.00	4	40.58	40.55	-4	9,824	-0.04%
2022/12/16	6	40.18	25	40.05	40.10	-19	9,835	-0.19%
2022/12/14	11	41.93	3	42.15	41.95	8	9,811	0.08%
2022/12/13	3	41.63	1.3	41.40	41.20	1.7	9,820	0.02%
2022/12/12	6	41.65	3	41.90	41.70	3	9,859	0.03%
2022/12/09	5	43.54	10	43.51	42.70	-5	9,860	-0.05%
2022/12/08	0	0.00	3	43.47	43.55	-3	9,829	-0.03%
2022/12/07	27.5	44.15	14	43.53	42.80	13.5	9,854	0.14%
2022/12/06	5	45.07	0	0.00	44.75	5	9,804	0.05%
2022/12/05	9	46.75	3	47.03	46.50	6	9,717	0.06%
2022/12/02	8	46.04	13	45.86	46.25	-5	9,591	-0.05%
2022/12/01	33	46.38	12	47.17	45.20	21	9,427	0.22%
2022/11/30	17.1	45.16	10.2	44.94	45.30	6.9	8,980	0.08%
2022/11/29	12	43.25	12	43.14	43.55	0	8,727	0.00%
2022/11/28	1	42.25	1	42.85	42.70	0	8,702	0.00%
2022/11/25	26	43.39	22	43.10	42.90	4	8,669	0.05%
2022/11/24	14	42.52	28	43.01	43.90	-14	8,568	-0.16%
2022/11/23	14	41.98	17	42.09	42.25	-3	8,440	-0.04%
2022/11/22	46	42.76	23	42.54	41.65	23	8,306	0.28%
2022/11/21	2	40.78	2	40.70	40.45	0	7,793	0.00%
2022/11/18	3.1	41.87	7	41.34	40.60	-3.9	7,794	-0.05%
2022/11/17	29	40.73	28	40.65	40.40	1	7,570	0.01%
2022/11/16	32	40.20	30	40.35	40.60	2	7,472	0.03%
2022/11/15	25	38.53	1	39.40	39.15	24	7,217	0.33%
2022/11/14	8	39.57	30.1	39.56	39.45	-22.1	7,152	-0.31%
2022/11/11	10	39.86	30	40.45	38.95	-20	7,086	-0.28%
2022/11/10	21	39.00	7	38.81	38.90	14	6,848	0.20%
2022/11/09	10	38.47	24.4	38.57	38.80	-14.4	6,755	-0.21%
2022/11/08	32	38.82	23	38.47	37.55	9	6,709	0.13%
2022/11/07	9	36.44	19.1	35.67	38.25	-10.1	6,292	-0.16%
2022/11/04	19	34.80	24.4	35.04	34.80	-5.4	6,173	-0.09%
2022/11/03	10	34.74	6	34.85	34.85	4	6,121	0.07%
2022/11/02	31	34.80	20	35.14	34.75	11	6,078	0.18%
2022/11/01	28.1	34.52	22	34.69	34.50	6.1	6,018	0.10%
2022/10/31	29.5	34.93	17	35.23	34.80	12.5	5,902	0.21%
2022/10/28	36	33.64	25	33.77	33.95	11	5,566	0.20%
2022/10/27	4	31.29	12	32.39	32.40	-8	5,176	-0.15%
2022/10/26	4	30.79	2	31.10	30.40	2	4,961	0.04%
2022/10/24	3	32.18	6.8	32.01	31.85	-3.8	4,995	-0.08%
2022/10/21	3	31.08	0	0.00	30.50	3	5,021	0.06%
2022/10/20	6	31.72	8.5	31.74	31.70	-2.5	5,051	-0.05%
2022/10/19	2	33.00	6	32.72	32.10	-4	5,119	-0.08%
2022/10/18	1	32.75	1	33.50	32.70	0	5,154	0.00%
2022/10/17	1	30.25	2	31.83	32.30	-1	5,289	-0.02%
2022/10/14	0	0.00	21	31.45	31.70	-21	5,412	-0.39%
2022/10/13	19	31.34	16	30.05	29.25	3	5,512	0.05%
2022/10/12	10	31.69	7	32.13	31.75	3	5,457	0.06%
2022/10/11	5.2	32.08	0	0.00	31.60	5.2	5,475	0.09%
2022/10/07	3	34.87	4	35.21	34.50	-1	5,526	-0.02%
2022/10/06	1.3	34.83	13	35.17	35.20	-11.7	5,629	-0.21%
2022/10/05	5	35.86	2	36.70	34.95	3	5,636	0.05%
2022/10/04	6	35.68	5	35.74	35.65	1	5,617	0.02%
2022/10/03	1	35.75	2	35.68	35.60	-1	5,559	-0.02%
2022/09/30	6	32.93	6	32.87	34.10	0	5,627	0.00%
2022/09/29	6	34.08	17	35.18	33.10	-11	5,738	-0.19%
2022/09/28	1.3	34.12	0	0.00	32.60	1.3	5,819	0.02%
2022/09/27	0	0.00	1	35.30	35.70	-1	5,958	-0.02%
2022/09/26	1.3	35.65	24	36.21	34.50	-22.7	6,078	-0.37%
2022/09/23	4	38.54	1	37.80	37.80	3	6,239	0.05%
2022/09/22	7	38.84	1	39.40	39.40	6	6,308	0.10%
2022/09/21	1	38.85	0	0.00	38.50	1	6,365	0.02%
2022/09/20	0	0.00	9	39.32	39.45	-9	6,477	-0.14%
2022/09/19	5	39.40	16	38.60	38.80	-11	6,824	-0.16%
2022/09/16	6	40.27	1	40.00	39.65	5	7,069	0.07%
2022/09/15	1	41.55	2	41.90	41.50	-1	7,099	-0.01%
2022/09/14	11	41.29	4	41.00	41.40	7	7,206	0.10%
2022/09/13	12	46.39	5	47.07	46.15	7	7,262	0.10%
2022/09/12	3.5	47.57	1	47.70	47.30	2.5	7,346	0.03%
2022/09/08	16	47.20	0	0.00	46.70	16	7,432	0.22%
2022/09/07	9	47.12	2	47.43	46.60	7	7,553	0.09%
2022/09/06	8	48.38	14	48.43	47.35	-6	7,572	-0.08%
2022/09/05	4.5	51.50	1	51.80	50.00	3.5	7,599	0.05%
2022/09/02	0.5	52.68	7	52.87	53.10	-6.5	7,636	-0.09%
2022/09/01	4	52.13	2	52.45	52.10	2	7,613	0.03%
2022/08/31	3.2	51.64	6.5	52.54	52.70	-3.3	7,630	-0.04%
2022/08/30	2.5	51.29	3	51.77	51.90	-0.5	7,728	-0.01%
2022/08/29	2.3	50.00	2	50.25	50.00	0.3	7,732	0.00%
2022/08/26	2	52.40	4	52.78	52.20	-2	7,805	-0.03%
2022/08/25	7	52.14	5	52.54	52.00	2	8,220	0.02%
2022/08/24	2	51.75	2	51.85	51.20	0	8,305	0.00%
2022/08/23	1	51.00	2	51.90	52.30	-1	8,552	-0.01%
2022/08/22	0	0.00	1	51.60	51.60	-1	8,669	-0.01%
2022/08/19	1	51.50	2	52.25	51.50	-1	8,818	-0.01%
2022/08/18	2	50.50	6	51.02	51.70	-4	8,915	-0.04%
2022/08/17	5	51.48	4	51.10	51.30	1	9,106	0.01%
2022/08/16	7	51.47	16.1	51.40	51.50	-9.1	9,326	-0.10%
2022/08/15	7	52.00	16	51.53	52.10	-9	9,447	-0.10%
2022/08/12	2.1	48.00	7	48.85	49.40	-5	9,588	-0.05%
2022/08/11	5	48.17	10	48.90	47.15	-5	9,883	-0.05%
2022/08/10	2	47.50	4	47.63	47.25	-2	10,563	-0.02%
2022/08/09	0	0.00	1	49.10	48.55	-1	10,981	-0.01%
2022/08/08	3.3	46.73	1	47.50	48.45	2.3	11,091	0.02%
2022/08/04	3	46.45	3	46.23	47.65	0	11,322	0.00%
2022/08/03	9.1	48.82	2	48.60	47.95	7.1	11,415	0.06%
2022/08/02	8.1	49.83	4	49.25	49.85	4.1	11,556	0.04%
2022/08/01	1	51.70	3	51.93	51.80	-2	11,645	-0.02%
2022/07/29	5	51.36	4	51.73	51.30	1	11,832	0.01%
2022/07/28	10	50.95	2	52.80	50.50	8	12,076	0.07%
2022/07/27	2	50.60	3	51.43	51.80	-1	12,067	-0.01%
2022/07/26	3	50.83	1	51.50	50.60	2	12,082	0.02%
2022/07/25	23	53.65	2	53.65	53.10	21	12,159	0.17%
2022/07/22	10	54.90	10	54.83	53.50	0	12,203	0.00%
2022/07/21	6	54.15	32	54.15	54.60	-26	12,211	-0.21%
2022/07/20	30	53.78	12	53.12	52.80	18	12,141	0.15%
2022/07/19	3	51.57	3	51.50	51.20	0	12,121	0.00%
2022/07/18	5	51.84	6	51.35	51.60	-1	12,265	-0.01%
2022/07/15	6	50.42	7	50.80	50.90	-1	12,369	-0.01%
2022/07/14	6	50.08	21	50.10	49.85	-15	12,392	-0.12%
2022/07/13	5	48.27	6	48.53	47.30	-1	12,370	-0.01%
2022/07/12	9	47.54	9	48.04	46.40	0	12,471	0.00%
2022/07/11	9	49.86	10	49.96	49.55	-1	12,595	-0.01%
2022/07/08	13	50.55	15	51.25	50.20	-2	12,660	-0.02%
2022/07/07	4	48.55	16	49.08	49.85	-12	12,593	-0.10%
2022/07/06	28	49.05	21	48.41	47.05	7	12,540	0.06%
2022/07/05	16	48.77	15	50.22	49.85	1	12,587	0.01%
2022/07/04	11	49.49	10	49.21	48.70	1	12,456	0.01%
2022/07/01	17.3	51.37	11	52.17	49.50	6.3	12,473	0.05%
2022/06/30	12	56.03	4	55.85	55.00	8	12,261	0.07%
2022/06/29	16.7	57.57	8	57.58	57.90	8.7	12,205	0.07%
2022/06/28	17.1	60.13	26	60.95	59.30	-8.9	12,197	-0.07%
2022/06/27	31	62.27	34	62.44	61.60	-3	12,393	-0.02%
2022/06/24	33	59.53	18	59.35	59.30	15	12,246	0.12%
2022/06/23	6	56.28	6	56.32	55.80	0	12,032	0.00%
2022/06/22	5	57.58	5	56.82	56.30	0	12,226	0.00%
2022/06/21	11	59.01	13	59.24	59.70	-2	12,337	-0.02%
2022/06/20	9	59.31	6	58.13	57.80	3	12,706	0.02%
2022/06/17	2	60.85	8	61.26	62.90	-6	12,700	-0.05%
2022/06/16	14	63.13	4	64.20	62.00	10	12,794	0.08%
2022/06/15	6	64.15	4	64.10	63.90	2	12,834	0.02%
2022/06/14	8	63.76	12	63.53	64.60	-4	13,111	-0.03%
2022/06/13	24	64.75	129	65.08	63.80	-105	13,131	-0.80%	大賣/鉅額交易
2022/06/10	12	67.28	5	67.24	67.40	7	13,181	0.05%
2022/06/09	4.1	68.50	4	68.33	68.40	0.1	13,263	0.00%
2022/06/08	24	69.56	17	69.66	69.10	7	13,355	0.05%
2022/06/07	4	68.33	11	68.24	68.40	-7	13,423	-0.05%
2022/06/06	35	68.98	17	68.92	68.90	18	13,620	0.13%
2022/06/02	24	71.52	34.3	71.56	70.40	-10.3	13,962	-0.07%
2022/06/01	28	69.61	6	69.55	69.30	22	13,802	0.16%
2022/05/31	19	69.79	24	69.61	68.90	-5	14,118	-0.04%
2022/05/30	7	68.86	5	69.12	68.60	2	14,668	0.01%
2022/05/27	23	68.24	28	68.34	68.30	-5	14,961	-0.03%
2022/05/26	7	67.04	8	66.95	66.60	-1	14,941	-0.01%
2022/05/25	9	67.66	7	67.04	67.80	2	15,077	0.01%
2022/05/24	38	67.91	39	67.26	65.80	-1	15,192	-0.01%
2022/05/23	29	69.16	19	68.41	68.00	10	15,277	0.07%
2022/05/20	14	68.66	8	68.70	68.10	6	15,435	0.04%
2022/05/19	16	67.69	17	67.82	70.00	-1	15,942	-0.01%
2022/05/18	44	69.40	34	68.66	67.20	10	16,525	0.06%
2022/05/17	32	65.92	55	66.73	68.30	-23	16,955	-0.14%
2022/05/16	11	63.36	8	63.03	62.10	3	16,809	0.02%
2022/05/13	5	61.46	10	61.22	61.90	-5	16,839	-0.03%
2022/05/12	5	60.00	3	60.23	59.00	2	16,891	0.01%
2022/05/11	7	60.49	24	60.48	59.90	-17	17,012	-0.10%
2022/05/10	6.2	61.56	6	60.97	62.00	0.2	17,418	0.00%
2022/05/09	15	64.53	14	63.90	62.70	1	17,530	0.01%
2022/05/06	16	65.61	2	65.45	66.80	14	17,569	0.08%
2022/05/05	11	66.71	22	66.68	67.90	-11	17,534	-0.06%
2022/05/04	3	63.77	0	0.00	63.00	3	17,352	0.02%
2022/05/03	7	62.89	13	62.93	63.70	-6	17,458	-0.03%
2022/04/29	20	62.88	16	63.37	61.80	4	17,637	0.02%
2022/04/28	13	61.15	18	61.57	60.60	-5	17,631	-0.03%
2022/04/27	14	59.88	12	58.28	60.70	2	17,644	0.01%
2022/04/26	1	63.01	6	62.13	62.00	-5	17,537	-0.03%
2022/04/25	11	63.98	43	64.61	64.10	-32	17,601	-0.18%
2022/04/22	24	67.53	5	67.48	67.20	19	17,733	0.11%
2022/04/21	17	68.14	20	68.42	70.00	-3	17,835	-0.02%
2022/04/20	8	65.29	14	65.58	66.10	-6	17,915	-0.03%
2022/04/19	14	64.92	9	66.44	64.40	5	18,028	0.03%
2022/04/18	13	65.32	14	65.41	66.00	-1	18,329	-0.01%
2022/04/15	20	66.30	9	67.37	65.50	11	18,381	0.06%
2022/04/14	27	70.20	9	70.92	70.30	18	18,490	0.10%
2022/04/13	5	71.84	2	72.10	72.00	3	18,664	0.02%
2022/04/12	4.3	71.25	6	70.73	71.10	-1.7	18,955	-0.01%
2022/04/11	22	71.87	17	71.59	70.60	5	19,130	0.03%
2022/04/08	2.2	74.90	2	74.65	74.90	0.2	19,137	0.00%
2022/04/07	28.5	75.77	18	75.84	74.60	10.5	19,217	0.05%
2022/04/06	4	79.73	4.5	79.68	79.50	-0.5	19,293	0.00%
2022/04/01	0.3	81.20	6.2	79.99	81.00	-5.9	19,567	-0.03%
2022/03/31	7.3	82.88	2	81.15	80.50	5.3	19,790	0.03%
2022/03/30	24.1	84.14	17	84.88	83.00	7.1	20,213	0.04%
2022/03/29	11	84.02	9	83.64	83.50	2	20,437	0.01%
2022/03/28	3	80.43	26.1	80.34	81.60	-23.1	21,423	-0.11%
2022/03/25	16	82.37	3	84.50	80.90	13	22,329	0.06%
2022/03/24	26	82.91	16.4	83.69	84.00	9.6	23,498	0.04%
2022/03/23	41	83.25	35	83.05	83.00	6	24,950	0.02%
2022/03/22	10	79.16	14	79.81	80.30	-4	26,654	-0.02%
2022/03/21	17	79.36	14	80.03	79.40	3	28,217	0.01%
2022/03/18	14	78.70	135	78.67	78.90	-121	28,579	-0.42%	大賣/鉅額交易
2022/03/17	21	78.27	45	78.10	78.80	-24	28,921	-0.08%
2022/03/16	27	74.87	16	74.77	73.70	11	29,336	0.04%
2022/03/15	19.1	74.94	28	74.65	73.40	-8.9	31,129	-0.03%
2022/03/14	10	77.60	10	77.95	77.70	0	31,368	0.00%
2022/03/11	8	78.20	4	78.53	77.60	4	31,698	0.01%
2022/03/10	13	79.07	15	79.06	78.60	-2	31,936	-0.01%
2022/03/09	41	76.24	60	76.52	76.50	-19	32,439	-0.06%
2022/03/08	40	75.54	13.1	75.83	74.00	26.9	32,770	0.08%
2022/03/07	23	80.61	33	80.17	79.40	-10	32,888	-0.03%
2022/03/04	50	86.73	41	86.98	85.10	9	33,745	0.03%
2022/03/03	90	87.48	92	87.22	85.90	-2	33,963	-0.01%
2022/03/02	36	81.23	41	83.19	85.40	-5	33,910	-0.01%
2022/03/01	4	80.23	21	81.73	82.20	-17	34,540	-0.05%
2022/02/25	59	80.39	60	80.48	78.80	-1	35,296	0.00%
2022/02/24	45	78.35	13	79.75	77.60	32	35,937	0.09%
2022/02/23	14	82.79	16	82.90	83.10	-2	35,821	-0.01%
2022/02/22	12	81.73	6	82.43	80.80	6	35,758	0.02%
2022/02/21	23	88.34	35	88.59	85.00	-12	35,579	-0.03%
2022/02/18	157	86.44	45	86.88	87.90	112	34,946	0.32%	大買/鉅額交易
2022/02/17	36.6	84.15	26	84.02	84.40	10.6	34,383	0.03%
2022/02/16	1	78.50	12	80.43	81.90	-11	33,448	-0.03%
2022/02/15	6	75.83	2	76.35	74.50	4	33,416	0.01%
2022/02/14	37	78.40	28	77.12	76.50	9	33,624	0.03%
2022/02/11	4	80.63	4	81.48	80.80	0	33,718	0.00%
2022/02/10	22	81.11	26	80.35	81.60	-4	33,827	-0.01%
2022/02/09	17	77.55	12	77.37	77.80	5	33,619	0.01%
2022/02/08	3	74.37	2	74.85	76.00	1	33,705	0.00%
2022/02/07	5	71.96	2	72.40	73.00	3	36,036	0.01%
2022/01/26	4	71.50	5	71.16	70.80	-1	38,056	0.00%
2022/01/25	11	71.27	1	73.30	70.70	10	39,434	0.03%
2022/01/24	1	70.50	63	72.85	73.90	-62	39,393	-0.16%
2022/01/21	9	75.64	2	75.30	74.30	7	40,412	0.02%
2022/01/20	1	78.60	0	0.00	78.10	1	41,216	0.00%
2022/01/19	6	77.38	7	78.67	78.80	-1	42,442	0.00%
2022/01/18	8	79.46	11	79.07	78.50	-3	44,432	-0.01%
2022/01/17	19	78.61	25.1	78.76	79.50	-6.1	45,506	-0.01%
2022/01/14	11	76.15	24	75.95	76.90	-13	46,498	-0.03%
2022/01/13	24.2	76.73	10	77.05	76.70	14.2	48,107	0.03%
2022/01/12	4	77.55	10	78.76	78.30	-6	48,652	-0.01%
2022/01/11	44.2	78.38	12	77.07	77.50	32.2	48,746	0.07%
2022/01/10	16	81.28	7	81.43	81.30	9	48,443	0.02%
2022/01/07	21.3	81.65	5	82.56	81.30	16.3	48,328	0.03%
2022/01/06	13	85.25	8	85.25	86.00	5	48,177	0.01%
2022/01/05	60.5	85.73	11	85.53	84.40	49.5	48,157	0.10%
2022/01/04	20	91.31	11	90.81	88.10	9	48,013	0.02%
2022/01/03	2	91.00	5	91.20	91.90	-3	48,235	-0.01%
2021/12/30	12	90.65	8.1	90.65	90.40	3.9	48,191	0.01%
2021/12/29	18	90.88	10.1	90.76	91.50	7.9	48,315	0.02%
2021/12/28	22	90.96	17.2	90.59	90.60	4.8	48,344	0.01%
2021/12/27	5	92.62	11	91.92	92.10	-6	48,372	-0.01%
2021/12/24	19	93.42	49	94.27	92.40	-30	48,445	-0.06%
2021/12/23	52	92.86	19	93.61	93.20	33	48,136	0.07%
2021/12/22	92.4	96.60	87	97.44	93.20	5.4	47,821	0.01%
2021/12/21	58	94.84	60	94.99	94.50	-2	46,950	0.00%
2021/12/20	108	95.60	120	95.22	92.20	-12	46,584	-0.03%	大買/大賣/
2021/12/17	82	95.38	78	93.76	91.90	4	45,674	0.01%
2021/12/16	123	95.24	155.5	95.89	99.90	-32.5	44,484	-0.07%	大買/大賣/
2021/12/15	98	87.12	138	87.85	90.90	-40	42,683	-0.09%	大賣/
2021/12/14	25	82.89	29	83.18	83.30	-4	41,401	-0.01%
2021/12/13	42	84.90	15	84.09	82.20	27	41,340	0.07%
2021/12/10	55	87.60	43	87.53	85.10	12	40,959	0.03%
2021/12/09	141	88.95	225.3	89.18	87.90	-84.3	40,319	-0.21%	大買/大賣/
2021/12/08	40	86.36	35	86.06	84.50	5	38,530	0.01%
2021/12/07	21	86.60	18	87.55	85.00	3	38,521	0.01%
2021/12/06	69	86.10	10	86.12	86.30	59	38,274	0.15%
2021/12/03	65	87.56	57	87.96	87.60	8	38,237	0.02%
2021/12/02	36.1	87.92	16	87.81	84.20	20	38,006	0.05%
2021/12/01	31	87.66	19	87.98	90.00	12	37,940	0.03%
2021/11/30	58	89.73	62.1	90.70	87.30	-4	38,752	-0.01%
2021/11/29	30	83.13	34	83.21	85.50	-4	39,393	-0.01%
2021/11/26	25.2	84.07	31	84.25	83.60	-5.8	39,293	-0.01%
2021/11/25	61	90.37	27	89.37	86.60	34	38,770	0.09%
2021/11/24	62	89.25	49.1	88.84	87.50	13	37,925	0.03%
2021/11/23	117.5	93.79	113	94.04	90.90	4.5	37,256	0.01%	大買/大賣/
2021/11/22	58	100.02	4	102.00	101.00	54	36,538	0.15%
2021/11/19	4	96.15	503.1	96.99	97.80	-499.1	36,553	-1.37%	大賣/鉅額交易
2021/11/18	13	92.98	14	92.66	91.50	-1	36,690	0.00%
2021/11/17	8	89.38	5	90.66	90.10	3	36,818	0.01%
2021/11/16	7	88.91	36.1	89.17	90.00	-29.1	36,964	-0.08%
2021/11/15	6	80.67	8	81.99	82.00	-2	37,188	-0.01%
2021/11/12	40.1	78.41	21	79.36	81.50	19.1	37,436	0.05%
2021/11/11	33.5	76.65	12	76.67	76.20	21.5	37,598	0.06%
2021/11/10	6	82.47	28	82.20	82.50	-22	37,702	-0.06%
2021/11/09	48	82.22	11	81.13	80.50	37	37,964	0.10%
2021/11/08	18.5	80.34	5.5	80.66	82.50	13	37,930	0.03%
2021/11/05	33.2	74.17	49	72.59	75.80	-15.8	38,188	-0.04%
2021/11/04	76.3	78.30	103.3	77.11	75.00	-27.1	38,440	-0.07%	大賣/
2021/11/03	138	74.54	83.7	73.25	77.80	54.4	36,561	0.15%	大買/
2021/11/02	30.1	71.13	103.2	70.02	71.80	-73.2	34,760	-0.21%	大賣/
2021/11/01	0	0.00	2	65.30	65.30	-2	33,725	-0.01%
2021/10/29	23	57.92	41	58.45	59.40	-18	34,515	-0.05%
2021/10/28	26	54.55	39	54.72	54.00	-13	33,702	-0.04%
2021/10/27	56.2	54.75	37	55.00	54.80	19.2	33,550	0.06%
2021/10/26	41	54.27	38	54.69	53.30	3	33,331	0.01%
2021/10/25	52	51.58	46	51.87	51.90	6	32,523	0.02%
2021/10/22	37	50.24	43	49.82	49.25	-6	32,386	-0.02%
2021/10/21	112	49.65	136	49.61	50.10	-24	31,665	-0.08%	大買/大賣/
2021/10/20	54	46.41	28	45.97	47.80	26	30,731	0.08%
2021/10/19	38.5	44.09	9	44.22	43.70	29.5	31,667	0.09%
2021/10/18	1	42.10	7	42.60	42.35	-6	32,925	-0.02%
2021/10/15	6	41.97	16	41.76	41.70	-10	33,757	-0.03%
2021/10/14	9	41.28	11	41.06	40.90	-2	34,392	-0.01%
2021/10/13	24.1	42.86	18	42.90	41.25	6.1	34,686	0.02%
2021/10/12	14	44.08	10	44.26	44.35	4	35,497	0.01%
2021/10/08	24	44.19	13	44.45	44.00	11	37,557	0.03%
2021/10/07	6	42.03	6	41.73	41.90	0	37,643	0.00%
2021/10/06	27	41.00	24	41.03	40.10	3	37,892	0.01%
2021/10/05	27	40.16	18	39.38	41.40	9	38,082	0.02%
2021/10/04	9	40.49	14	40.99	39.00	-5	38,070	-0.01%
2021/10/01	11	44.08	20	43.65	42.50	-9	38,249	-0.02%
2021/09/30	11	44.87	12	44.57	45.55	-1	38,951	0.00%
2021/09/29	14	44.41	14	44.53	43.90	0	40,389	0.00%
2021/09/28	12	46.92	7	47.54	45.95	5	40,608	0.01%
2021/09/27	37	47.48	42	47.54	47.50	-5	40,485	-0.01%
2021/09/24	27	46.31	27	46.51	47.40	0	40,029	0.00%
2021/09/23	31	46.70	24	46.30	45.30	7	39,699	0.02%
2021/09/22	6	44.14	18	44.55	45.00	-12	39,650	-0.03%
2021/09/17	33	44.62	30.2	44.42	44.60	2.8	39,727	0.01%
2021/09/16	79	43.95	69	44.40	43.70	10	39,486	0.03%
2021/09/15	3	41.87	15	41.97	41.65	-12	39,011	-0.03%
2021/09/14	19	43.47	17	43.27	43.00	2	39,015	0.01%
2021/09/13	10	43.56	11	43.65	43.75	-1	38,950	0.00%
2021/09/10	24	44.58	29	44.27	44.40	-5	38,865	-0.01%
2021/09/09	7	42.89	4	42.93	43.05	3	38,532	0.01%
2021/09/08	9	42.16	24	42.43	42.65	-15	38,393	-0.04%
2021/09/07	26	42.16	42	41.95	41.95	-16	38,114	-0.04%
2021/09/06	28	46.52	40	46.79	44.65	-12	37,693	-0.03%
2021/09/03	107	47.19	90	47.05	47.75	17	37,222	0.05%	大買/
2021/09/02	102	46.51	61	46.62	44.40	41	35,997	0.11%	大買/
2021/09/01	16	42.79	28	44.47	46.00	-12	34,383	-0.03%
2021/08/31	15	40.99	14	40.99	41.85	1	33,858	0.00%
2021/08/30	5	41.02	21	40.49	41.00	-16	33,717	-0.05%
2021/08/27	18	39.34	17	39.27	39.30	1	33,513	0.00%
2021/08/26	14	41.48	17	41.39	40.65	-3	33,343	-0.01%
2021/08/25	13	42.00	4	42.06	41.75	9	33,178	0.03%
2021/08/24	23	42.23	23	43.03	41.10	0	33,030	0.00%
2021/08/23	29	42.31	23	42.25	41.90	6	32,748	0.02%
2021/08/20	4	41.00	5	41.22	41.25	-1	32,606	0.00%
2021/08/19	20	41.74	26	41.57	39.70	-6	32,280	-0.02%
2021/08/18	6	39.55	23	40.55	41.45	-17	31,676	-0.05%
2021/08/17	19	39.12	7	38.01	37.70	12	31,272	0.04%
2021/08/16	9	39.85	9	40.71	40.85	0	30,935	0.00%
2021/08/13	34	41.73	23.2	42.47	40.15	10.9	30,465	0.04%
2021/08/12	28	44.42	33.2	44.31	44.60	-5.2	29,937	-0.02%
2021/08/11	40.2	45.50	40	45.73	43.70	0.2	29,652	0.00%
2021/08/10	85	47.78	90	47.15	47.00	-5	29,092	-0.02%
2021/08/09	29	48.07	27	48.20	46.75	2	28,531	0.01%
2021/08/06	38.5	51.65	109	50.84	50.30	-70.5	27,954	-0.25%	大賣/
2021/08/05	41	52.60	47	52.11	51.60	-6	27,647	-0.02%
2021/08/04	47	51.82	63.2	52.03	52.10	-16.2	27,390	-0.06%
2021/08/03	21.5	50.50	18.5	50.84	50.00	3	26,617	0.01%
2021/08/02	30	50.86	32	51.18	51.20	-2	26,334	-0.01%
2021/07/30	39	49.69	36	50.36	49.30	3	25,659	0.01%
2021/07/29	359	48.98	283	49.79	48.35	76	24,635	0.31%	大買/大賣/
2021/07/28	43.6	49.20	27	48.85	48.35	16.6	23,531	0.07%
2021/07/27	9	52.00	8	53.56	53.70	1	22,725	0.00%
2021/07/26	34	48.22	57	47.50	48.90	-23	22,499	-0.10%
2021/07/23	58	46.87	85	47.10	45.50	-27	21,927	-0.12%
2021/07/22	49	42.97	46	44.62	45.85	3	20,763	0.01%
2021/07/21	17	40.62	80	41.40	41.70	-63	19,908	-0.32%
2021/07/20	50	38.66	64	38.84	37.95	-14	19,913	-0.07%
2021/07/19	54	38.37	81	37.94	37.65	-27	19,397	-0.14%
2021/07/16	145	38.41	96	38.66	38.20	49	19,134	0.26%	大買/
2021/07/15	101	35.97	105.2	36.65	38.10	-4.2	18,300	-0.02%	大買/大賣/
2021/07/14	16	34.82	96.3	34.37	35.75	-80.3	16,131	-0.50%
2021/07/13	23	33.56	24	33.10	32.50	-1	15,611	-0.01%
2021/07/12	78	34.27	15	34.57	33.40	63	15,289	0.41%
2021/07/09	10	33.79	18	34.39	34.00	-8	14,899	-0.05%
2021/07/08	34	34.49	25	34.88	34.00	9	14,827	0.06%
2021/07/07	60.3	34.63	23	34.72	35.10	37.3	14,547	0.26%
2021/07/06	109	34.57	171	33.40	34.70	-62	13,853	-0.45%	大買/大賣/
2021/07/05	11	30.57	30	30.83	31.90	-19	12,818	-0.15%
2021/07/02	21	29.06	47	28.80	29.00	-26	12,647	-0.21%
2021/07/01	74	28.80	41	28.79	28.30	33	12,890	0.26%
2021/06/30	3	28.63	7	28.97	28.90	-4	12,945	-0.03%
2021/06/29	9	28.90	53	28.88	28.60	-44	13,017	-0.34%
2021/06/28	63	27.85	179	29.09	29.25	-116	12,711	-0.91%	大賣/鉅額交易
2021/06/25	1	26.80	7	26.72	26.60	-6	12,251	-0.05%
2021/06/24	2	25.70	12	25.63	25.65	-10	12,114	-0.08%
2021/06/23	8	25.88	6	25.93	25.95	2	12,149	0.02%
2021/06/22	11	25.09	11	25.45	25.10	0	12,156	0.00%
2021/06/21	19	25.73	1	25.70	25.70	18	12,131	0.15%
2021/06/18	2	27.00	15	27.28	26.80	-13	12,212	-0.11%
2021/06/17	0	0.00	2	27.05	27.00	-2	12,184	-0.02%
2021/06/16	19	26.61	0	0.00	26.00	19	12,135	0.16%
2021/06/15	3	26.75	77	26.88	26.85	-74	12,105	-0.61%
2021/06/11	0	0.00	9	26.39	26.45	-9	12,121	-0.07%
2021/06/10	12	26.88	19	26.27	26.25	-7	12,153	-0.06%
2021/06/09	18	26.83	9	26.87	26.95	9	12,165	0.07%
2021/06/08	5	26.09	3	26.45	26.40	2	11,988	0.02%
2021/06/07	6	26.32	6	26.57	25.85	0	11,947	0.00%
2021/06/04	0	0.00	3	26.10	26.10	-3	11,855	-0.03%
2021/06/03	5	26.21	4	25.95	25.95	1	11,841	0.01%
2021/06/02	12	25.48	0	25.51	25.55	12	11,831	0.10%
2021/06/01	2	26.53	0	0.00	26.20	2	11,793	0.02%
2021/05/31	18	26.23	31	26.26	26.50	-13	11,751	-0.11%
2021/05/28	0	0.00	2	25.30	25.55	-2	11,981	-0.02%
2021/05/27	10	23.85	10	24.03	24.30	0	11,942	0.00%
2021/05/26	10	23.58	5	23.84	23.75	5	11,945	0.04%
2021/05/25	24	24.24	34	23.96	23.60	-10	11,982	-0.08%
2021/05/24	2	22.75	15	23.33	23.25	-13	12,050	-0.11%
2021/05/21	1	21.80	0	0.00	21.95	1	11,999	0.01%
2021/05/20	1	22.35	0	0.00	21.35	1	12,096	0.01%
2021/05/18	10	21.80	6	21.51	21.80	4	12,151	0.03%
2021/05/17	2	20.45	30	20.00	19.90	-28	12,151	-0.23%
2021/05/14	45	23.32	40	22.25	22.10	5	12,055	0.04%
2021/05/13	1	22.70	1	21.60	22.50	0	11,986	0.00%
2021/05/12	12	23.38	2.5	23.30	22.75	9.5	11,919	0.08%
2021/05/11	6	25.76	8	25.98	25.25	-2	11,737	-0.02%
2021/05/10	12.1	27.94	5	28.35	27.80	7.1	11,608	0.06%
2021/05/07	0	0.00	8	27.24	27.20	-8	11,453	-0.07%
2021/05/06	5	25.51	4	25.18	25.60	1	11,383	0.01%
2021/05/05	1.3	26.20	1	26.30	25.00	0.2	11,293	0.00%
2021/05/04	38	26.91	16	26.62	26.20	22	11,135	0.20%
2021/05/03	7.2	29.13	23	28.97	28.85	-15.9	10,869	-0.15%
2021/04/29	43.5	30.40	22	31.09	30.60	21.5	10,593	0.20%
2021/04/28	17	31.65	24	32.12	31.80	-7	10,243	-0.07%
2021/04/27	52	30.81	65	30.97	30.55	-13	9,693	-0.13%
2021/04/26	57	29.36	67	29.56	29.75	-10	8,976	-0.11%
2021/04/23	2	26.20	9	26.61	27.05	-7	8,051	-0.09%
2021/04/22	15	25.48	0	0.00	25.20	15	7,897	0.19%
2021/04/21	23	26.61	16	26.70	26.75	7	7,743	0.09%
2021/04/20	10	25.68	18	25.79	25.65	-8	7,542	-0.11%
2021/04/19	7	24.74	2	25.10	24.90	5	7,507	0.07%
2021/04/16	5	24.92	2	25.45	24.90	3	7,506	0.04%
2021/04/15	7	24.78	2	25.20	25.20	5	7,505	0.07%
2021/04/14	14	24.46	30	26.00	24.65	-16	7,507	-0.21%
2021/04/13	43	26.61	24	27.45	25.65	19	7,429	0.26%
2021/04/12	44	28.66	49	28.34	27.60	-5	7,244	-0.07%
2021/04/09	65	27.74	16	27.91	27.35	49	7,006	0.70%
2021/04/08	19	26.59	19	26.28	26.10	0	6,539	0.00%
2021/04/07	3	25.28	19	25.41	26.90	-16	6,411	-0.25%
2021/04/06	15	24.68	0	0.00	24.55	15	6,453	0.23%
2021/04/01	54	23.96	54	24.05	24.40	0	6,650	0.00%
2021/03/31	0	0.00	2	23.23	23.05	-2	6,498	-0.03%
2021/03/30	0	22.60	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.55	17	22.45	22.40	-17	6,634	-0.26%
2021/03/26	0	0.00	10	22.45	22.40	-10	6,809	-0.15%
2021/03/25	0	0.00	0.1	22.85	22.75	-0.1	6,999	0.00%
2021/03/24	4	23.48	3	23.52	23.30	1	7,068	0.01%
2021/03/23	9	24.42	2	24.08	23.70	7	7,298	0.10%
2021/03/22	21	23.87	0	0.00	23.80	21	7,206	0.29%
2021/03/19	0	0.00	2	23.70	23.75	-2	7,246	-0.03%
2021/03/17	0	0.00	1	23.85	23.60	-1	7,592	-0.01%
2021/03/16	1	23.50	0	0.00	23.60	1	7,732	0.01%
2021/03/15	5	23.24	11	23.06	24.20	-6	7,843	-0.08%
2021/03/12	10	22.40	0.9	22.35	22.35	9.1	8,293	0.11%
2021/03/11	0	0.00	1	22.30	22.50	-1	8,751	-0.01%
2021/03/09	25	22.20	25	22.36	22.05	0	9,104	0.00%
2021/03/08	1	23.05	12	22.51	22.00	-11	9,446	-0.12%
2021/03/05	2	22.50	0	0.00	22.50	2	9,853	0.02%
2021/03/03	13	23.98	1	24.90	23.15	12	10,324	0.12%
2021/03/02	0	0.00	14.5	25.23	25.30	-14.5	10,218	-0.14%
2021/02/26	0	0.00	1	23.05	23.00	-1	10,230	-0.01%
2021/02/25	29	23.90	26	23.45	23.55	3	10,884	0.03%
2021/02/24	21	24.40	31	24.05	24.25	-10	10,966	-0.09%
2021/02/23	10	23.85	0	0.00	23.40	10	10,839	0.09%
2021/02/17	0	0.00	1	21.90	22.45	-1	10,550	-0.01%
2021/02/03	0	0.00	6	21.27	21.05	-6	10,451	-0.06%
2021/02/01	1	19.85	10	20.01	20.05	-9	10,433	-0.09%
2021/01/27	0	0.00	2	21.73	21.85	-2	10,410	-0.02%
2021/01/26	2	21.50	0	0.00	21.10	2	10,385	0.02%
2021/01/25	1	21.30	0	0.00	21.50	1	10,372	0.01%
2021/01/22	2	20.90	7	21.17	21.25	-5	10,346	-0.05%
2021/01/21	5	20.69	2	21.00	20.85	3	10,308	0.03%
2021/01/20	0	0.00	3	21.30	21.00	-3	10,282	-0.03%
2021/01/15	9	22.26	0	0.00	21.90	9	10,273	0.09%
2021/01/14	0	0.00	1	23.10	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	2	22.40	22.65	-2	10,221	-0.02%
2021/01/12	5	22.03	2	22.60	21.75	3	10,497	0.03%
2021/01/11	3	22.13	8	22.44	22.80	-5	10,476	-0.05%
2021/01/08	12	22.45	15	22.78	22.50	-3	10,420	-0.03%
2021/01/07	12	23.01	2	23.35	23.00	10	10,327	0.10%
2021/01/06	24	23.05	0	0.00	22.75	24	10,263	0.23%
2021/01/05	2	23.73	2	24.33	23.70	0	10,140	0.00%
2021/01/04	15	24.20	0	0.00	24.00	15	10,074	0.15%
2020/12/31	23	24.40	0	0.00	24.40	23	9,957	0.23%
2020/12/30	23	25.73	8	25.33	25.10	15	9,864	0.15%
2020/12/29	45	25.43	205	26.98	25.00	-160	9,700	-1.65%	大賣/鉅額交易
2020/12/28	127	25.73	154	25.43	27.10	-27	9,191	-0.29%	大買/大賣/
2020/12/25	224	24.83	0	0.00	24.65	224	8,791	2.55%	大買/鉅額交易
2020/12/24	38	24.88	46	24.74	24.60	-8	8,713	-0.09%
2020/12/23	31	24.10	0	0.00	24.35	31	8,513	0.36%
2020/12/22	2	23.65	33	25.22	23.55	-31	8,524	-0.36%
2020/12/21	33	24.64	33	24.67	24.55	0	8,407	0.00%
2020/12/18	33	24.06	23	24.53	24.25	10	8,315	0.12%
2020/12/17	25	23.80	39	24.14	23.60	-14	8,165	-0.17%
2020/12/16	1	22.95	5	23.10	22.95	-4	7,958	-0.05%
2020/12/15	18	23.38	10	22.78	22.75	8	7,936	0.10%
2020/12/14	2	24.00	3	24.25	23.85	-1	7,872	-0.01%
2020/12/11	26	24.27	24	24.24	24.30	2	7,860	0.03%
2020/12/10	12	23.53	5	22.84	23.50	7	7,593	0.09%
2020/12/09	35	24.49	8	25.00	24.65	27	7,409	0.36%
2020/12/08	35	25.13	42	25.12	25.30	-7	7,259	-0.10%
2020/12/07	8	23.91	15	24.38	24.50	-7	6,682	-0.10%
2020/12/04	22	21.79	2	22.30	22.30	20	6,248	0.32%
2020/12/03	0	0.00	5	21.45	20.30	-5	6,111	-0.08%
2020/12/02	0	0.00	6	21.95	21.45	-6	6,069	-0.10%
2020/12/01	8	21.24	9	21.31	21.40	-1	6,135	-0.02%
2020/11/30	7	20.32	9	20.22	20.20	-2	5,683	-0.04%
2020/11/27	30	19.64	13.5	19.84	19.95	16.5	5,517	0.30%
2020/11/26	1	18.75	1	18.20	19.10	0	5,195	0.00%
2020/11/25	2	18.05	3	18.25	18.15	-1	4,977	-0.02%
2020/11/24	18	19.18	200	19.54	18.45	-182	4,843	-3.76%	大賣/鉅額交易
2020/11/23	273	18.57	80.5	17.83	19.00	192.5	4,156	4.63%	大買/鉅額交易
2020/11/20	0	0.00	5	17.35	17.30	-5	3,988	-0.13%
2020/11/19	0	0.00	0	16.50	16.55	0	3,931	0.00%
2020/11/12	2	16.55	5	16.65	16.50	-3	4,158	-0.07%
2020/11/11	4	16.70	1	16.75	16.65	3	4,168	0.07%
2020/11/10	0	0.00	14	17.24	16.75	-14	4,182	-0.33%
2020/10/27	0	0.00	30	17.81	17.70	-30	4,427	-0.68%
2020/10/22	1	18.50	1	19.35	18.35	0	4,398	0.00%
2020/10/21	18	18.85	21.5	18.96	19.00	-3.5	4,391	-0.08%
2020/10/20	2	20.30	6	20.35	19.85	-4	4,334	-0.09%
2020/10/19	1	18.35	0	0.00	19.05	1	4,077	0.02%
2020/10/08	1	17.20	0	0.00	17.20	1	4,954	0.02%
2020/10/07	63	17.55	134	17.86	17.50	-71	5,256	-1.35%	大賣/
2020/10/06	21	17.12	0	0.00	17.30	21	5,375	0.39%
2020/10/05	0	0.00	8	16.73	16.65	-8	5,479	-0.15%
2020/09/30	62	16.58	54	16.40	16.45	8	5,467	0.15%
2020/09/29	1	15.70	0	0.00	15.55	1	5,449	0.02%
2020/09/28	0	0.00	1	17.05	17.05	-1	5,473	-0.02%
2020/09/16	4	9.66	0	0.00	9.41	4	5,542	0.07%
2020/09/15	27	9.75	2	9.71	9.69	25	5,444	0.46%
2020/09/14	31	10.10	1	10.15	10.15	30	5,374	0.56%
2020/09/09	0	0.00	1	9.90	9.99	-1	5,154	-0.02%
2020/09/07	3	10.48	1	10.35	10.05	2	5,180	0.04%
2020/09/03	0	0.00	5	10.30	10.25	-5	5,135	-0.10%
2020/09/01	0	0.00	10	10.16	10.05	-10	5,150	-0.19%
2020/08/28	1	10.35	0	0.00	10.30	1	5,215	0.02%
2020/08/27	1	10.80	0	0.00	10.25	1	5,453	0.02%
2020/08/26	11	10.91	0	0.00	10.60	11	5,289	0.21%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	7	10.30	10.30	-7	4,826	-0.15%
2020/08/20	3	9.40	0	0.00	9.22	3	4,736	0.06%
2020/08/19	0	0.00	2	9.90	9.94	-2	4,687	-0.04%
2020/08/12	1	9.85	0	0.00	10.10	1	4,617	0.02%
2020/08/11	5	10.12	0	0.00	10.40	5	4,521	0.11%
2020/08/07	4	9.70	0	0.00	9.66	4	4,395	0.09%
2020/08/06	2	9.75	0	0.00	9.74	2	4,390	0.05%
2020/08/05	10	9.82	0	0.00	9.85	10	4,378	0.23%
2020/07/29	1	9.60	2	10.00	9.82	-1	4,343	-0.02%
2020/07/28	0	0.00	1	9.82	9.51	-1	4,339	-0.02%
2020/07/24	8	10.54	0	0.00	10.45	8	4,274	0.19%
2020/07/23	1	11.30	17	11.00	11.05	-16	4,198	-0.38%
2020/07/22	11	10.69	0	0.00	11.00	11	4,048	0.27%
2020/07/20	0	0.00	20	9.32	10.10	-20	3,962	-0.50%
2020/07/17	2	9.95	20	10.02	9.95	-18	3,936	-0.46%
2020/07/16	0	0.00	2	10.33	10.35	-2	3,912	-0.05%
2020/07/14	9	10.63	6	10.93	10.60	3	3,919	0.08%
2020/07/13	12	10.85	15	11.10	11.45	-3	3,884	-0.08%
2020/07/10	1	11.00	0	0.00	10.65	1	3,708	0.03%
2020/07/09	14	11.80	0	0.00	11.80	14	3,645	0.38%
2020/07/08	32	13.33	55	13.64	13.10	-23	3,509	-0.66%
2020/07/06	21	11.37	0	0.00	11.40	21	3,002	0.70%
2020/07/03	1	10.25	10	10.40	10.40	-9	2,902	-0.31%
2020/07/02	400	9.32	5	9.46	9.47	395	2,592	15.24%	大買/鉅額交易
2020/07/01	205	8.26	10	8.61	8.61	195	2,418	8.06%	大買/鉅額交易
2020/06/30	50	7.81	0	0.00	7.83	50	2,297	2.18%
2020/06/29	500	7.90	0	0.00	7.82	500	2,285	21.88%	大買/鉅額交易
2020/06/24	1	8.20	0	0.00	7.96	1	2,243	0.04%
2020/06/22	10	7.60	0	0.00	7.61	10	2,067	0.48%
2020/06/16	0	0.00	2	8.00	7.99	-2	2,014	-0.10%
2020/06/15	2	7.53	0	0.00	8.10	2	1,981	0.10%
2020/06/03	0	0.00	10	8.05	8.25	-10	1,531	-0.65%
2020/05/06	0	0.00	2	6.67	6.64	-2	1,353	-0.15%
2020/05/04	10	6.45	0	0.00	6.52	10	1,328	0.75%
2020/04/30	0	0.00	14	6.58	6.70	-14	1,309	-1.07%
2020/04/27	0	0.00	5	6.20	6.19	-5	1,305	-0.38%
2020/04/21	10	6.13	0	0.00	6.10	10	1,293	0.77%
2020/04/20	5	6.30	0	0.00	6.37	5	1,276	0.39%
2020/04/17	6	6.59	0	0.00	6.53	6	1,265	0.47%
2020/04/16	0	0.00	1	6.22	6.49	-1	1,214	-0.08%
2020/04/15	0	0.00	6	5.86	5.90	-6	1,172	-0.51%
2020/04/08	0	0.00	4	5.60	5.58	-4	1,136	-0.35%
2020/03/19	2	4.14	0	0.00	4.14	2	1,454	0.14%
2020/03/13	4	5.00	0	0.00	5.08	4	1,502	0.27%
2020/03/09	2	5.78	0	0.00	5.74	2	1,484	0.13%
2020/03/02	0	0.00	1	6.65	6.70	-1	1,393	-0.07%
2020/02/27	3	6.98	0	0.00	7.06	3	1,355	0.22%
2020/02/19	0	0.00	10	9.15	9.18	-10	1,171	-0.85%
2020/02/05	10	9.18	0	0.00	9.18	10	1,178	0.85%
2020/01/02	0	0.00	1	11.00	10.85	-1	1,163	-0.09%
2019/12/26	0	0.00	1	10.40	10.30	-1	1,070	-0.09%
2019/12/23	0	0.00	3	10.85	10.70	-3	1,024	-0.29%
2019/12/20	1	11.00	6	10.85	10.85	-5	992	-0.50%
2019/12/19	0	0.00	1	10.60	10.65	-1	869	-0.12%
2019/12/18	0	0.00	8	10.38	10.45	-8	815	-0.98%
2019/12/17	12	10.52	0	0.00	10.40	12	782	1.53%
2019/12/11	1	9.89	0	0.00	9.97	1	702	0.14%
2019/12/10	0	0.00	30	9.83	9.88	-30	679	-4.42%
2019/10/15	0	0.00	0.4	10.15	10.15	-0.4	716	-0.06%
2019/08/05	0	0.00	2	10.70	10.70	-2	1,300	-0.15%
2019/07/26	0	0.00	12	11.53	11.55	-12	1,278	-0.94%
2019/07/25	14	11.87	20	11.88	11.80	-6	1,249	-0.48%
2019/07/24	2	11.60	0	0.00	11.60	2	1,163	0.17%
2019/07/23	0	0.00	2	11.10	11.10	-2	1,124	-0.18%
2019/07/19	18	11.38	0.9	11.25	11.35	17.1	1,120	1.53%
2019/06/03	0	0.00	2	11.70	11.85	-2	996	-0.20%
2019/05/31	0	0.00	3	11.45	11.45	-3	921	-0.33%
2019/05/24	5	10.95	0	0.00	11.05	5	913	0.55%
2019/04/18	0	0.00	1	10.45	10.15	-1	744	-0.13%
2019/04/17	0	10.50	1	10.60	10.60	-1	731	-0.14%
2019/04/16	1	10.00	0	0.00	10.05	1	697	0.14%
2019/04/15	0	0.00	1	10.00	9.99	-1	688	-0.15%
2019/04/09	0	0.00	0	10.30	10.35	0	667	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/28	0	10.10	0	0.00	10.20	0	667	0.00%
2019/03/06	0	10.90	0	0.00	11.00	0	764	0.00%
2019/03/05	0	0.00	2	10.70	10.75	-2	753	-0.27%
2019/03/04	0	0.00	2	10.75	10.80	-2	746	-0.27%
2019/02/22	2	11.40	0	0.00	11.40	2	666	0.30%
2018/12/18	0	0.00	1	10.15	10.15	-1	489	-0.20%
2018/12/17	1	10.15	5	10.23	10.40	-4	484	-0.83%
2018/12/14	5	10.00	0	0.00	10.00	5	459	1.09%
2018/09/21	0	0.00	1	11.55	11.65	-1	1,067	-0.09%
2018/09/19	0	0.00	6	11.36	11.45	-6	1,066	-0.56%
2018/09/11	0	0.00	35	11.42	11.50	-35	1,170	-2.99%
2018/09/10	2	11.55	0	0.00	11.60	2	1,190	0.17%
2018/09/07	40	12.46	0	0.00	12.35	40	1,221	3.27%
2018/08/14	0	0.00	10	12.35	12.55	-10	2,643	-0.38%
2018/08/13	2	12.10	0	0.00	12.30	2	2,638	0.08%
2018/08/03	2	13.80	0	0.00	13.80	2	2,614	0.08%
2018/08/02	2	14.50	0	0.00	13.90	2	2,625	0.08%
2018/07/25	0	0.00	1	13.95	13.95	-1	2,543	-0.04%
2018/07/17	0	0.00	1	14.45	14.00	-1	2,504	-0.04%
2018/07/16	1	14.70	2	14.55	14.60	-1	2,467	-0.04%
2018/07/12	0	0.00	15	12.10	12.25	-15	2,322	-0.65%
2018/07/06	2	11.85	0	0.00	12.30	2	2,349	0.09%
2018/07/05	2	12.35	0	0.00	12.35	2	2,339	0.09%
2018/07/04	0	0.00	1	12.75	12.65	-1	2,348	-0.04%
2018/07/02	0	0.00	5.1	13.35	13.20	-5.1	2,338	-0.22%
2018/06/29	0	0.00	0.3	13.05	13.15	-0.3	2,337	-0.01%
2018/06/28	0	0.00	10	13.10	13.10	-10	2,341	-0.43%
2018/06/12	0	0.00	1	14.55	14.20	-1	2,234	-0.04%
2018/06/11	3	14.18	0	0.00	14.10	3	2,217	0.14%
2018/06/06	0	0.00	3	15.07	15.10	-3	2,157	-0.14%
2018/06/05	3	14.35	0	0.00	14.70	3	2,088	0.14%
2018/06/04	0	0.00	3	15.00	14.70	-3	2,062	-0.15%
2018/06/01	2	14.35	2	14.20	14.30	0	2,029	0.00%
2018/05/31	10	14.99	1	15.25	14.70	9	1,961	0.46%
2018/05/30	10	15.34	2	15.23	15.35	8	1,847	0.43%
2018/05/29	15	15.03	25	15.62	15.70	-10	1,679	-0.60%
2018/05/28	5	13.07	6	13.42	14.30	-1	1,306	-0.08%
2018/05/25	1	12.85	1	13.30	13.05	0	1,166	0.00%
2018/05/23	4	12.15	0	0.00	12.30	4	1,086	0.37%
2018/05/22	0	0.00	8	12.59	12.65	-8	1,056	-0.76%
2018/04/26	0	0.00	1	11.10	10.75	-1	1,575	-0.06%
2018/04/17	3	11.60	0	0.00	11.40	3	1,764	0.17%
2018/03/31	2	11.98	18	11.80	11.75	-16	2,398	-0.67%
2018/03/30	0	0.00	42	12.05	11.95	-42	2,678	-1.57%
2018/03/29	1	12.00	60	12.08	12.00	-59	2,775	-2.13%
2018/03/28	1	12.25	0	0.00	12.20	1	2,822	0.04%
2018/03/27	2	12.40	0	0.00	12.35	2	2,841	0.07%
2018/03/20	1	13.00	0	0.00	12.95	1	2,832	0.04%
2018/03/09	1	13.00	0	0.00	12.95	1	2,974	0.03%
2018/03/08	2	12.95	0	0.00	12.95	2	3,025	0.07%
2018/02/22	3	13.50	0	0.00	13.70	3	3,524	0.09%
2018/02/12	1	13.20	0	0.00	13.20	1	3,570	0.03%
2018/02/06	3	14.15	20	13.63	13.60	-17	3,657	-0.46%
2018/02/02	2	15.40	0	0.00	15.40	2	3,765	0.05%
2018/01/31	2	15.35	0	0.00	15.55	2	3,861	0.05%
2018/01/30	2	15.68	1	15.70	15.70	1	3,919	0.03%
2018/01/29	2	16.03	35	16.13	16.15	-33	3,953	-0.83%
2018/01/26	1	15.80	1	15.80	15.55	0	3,923	0.00%
2018/01/25	2	15.35	0	0.00	15.30	2	3,954	0.05%
2018/01/23	1	15.95	0	0.00	15.85	1	4,214	0.02%
2018/01/22	0	0.00	3	15.77	15.90	-3	4,257	-0.07%
2018/01/17	0	0.00	3	15.75	15.75	-3	4,940	-0.06%
2018/01/16	4	15.99	23	16.13	15.95	-19	4,929	-0.39%
2018/01/11	0	0.00	2	15.45	15.40	-2	5,006	-0.04%
2018/01/10	1	15.05	0	0.00	15.15	1	5,052	0.02%
2018/01/09	3	15.28	16	15.34	15.35	-13	5,136	-0.25%
2018/01/08	7	15.60	5	16.05	15.50	2	5,334	0.04%
2018/01/05	4	16.16	15	16.38	16.10	-11	5,345	-0.21%
2018/01/04	22	16.56	12	16.38	16.80	10	5,258	0.19%
2018/01/03	5	15.42	5	15.50	15.50	0	5,045	0.00%
2018/01/02	3	15.68	0	0.00	15.45	3	5,017	0.06%