鈺創 (5351)-國票-中和券商分點個股進出

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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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	2	47.70	0	0.00	47.60	2	5,841	0.03%
2024/05/02	1	48.15	0	0.00	47.80	1	5,913	0.02%
2024/04/30	0	0.00	5	48.05	47.90	-5	5,986	-0.08%
2024/04/29	1	48.35	1	47.95	48.55	0	6,094	0.00%
2024/04/26	3	47.50	0	0.00	47.45	3	6,198	0.05%
2024/04/25	1	48.30	1	48.10	47.55	0	6,268	0.00%
2024/04/24	21.4	48.25	23	49.15	48.20	-1.7	6,378	-0.03%
2024/04/23	0	0.00	0.6	45.92	47.00	-0.6	6,497	-0.01%
2024/04/22	5.6	45.30	0.1	47.04	44.05	5.5	6,937	0.08%
2024/04/19	1.1	44.92	2	46.10	45.50	-0.9	7,481	-0.01%
2024/04/18	21.3	48.17	0	0.00	48.20	21.3	7,501	0.28%
2024/04/17	1	48.60	0	48.30	48.50	1	7,725	0.01%
2024/04/16	16.2	48.14	0	0.00	47.60	16.2	7,773	0.21%
2024/04/15	19	51.08	0	0.00	50.20	19	7,719	0.25%
2024/04/12	13.4	53.76	12	54.39	53.00	1.4	7,663	0.02%
2024/04/11	0	0.00	2	53.00	52.40	-2	7,305	-0.03%
2024/04/10	70	53.28	69	53.81	52.50	1	7,296	0.01%
2024/04/09	2	51.90	0	0.00	52.40	2	7,184	0.03%
2024/04/02	22	52.62	21.1	53.18	52.80	0.9	7,671	0.01%
2024/04/01	12	53.15	97	52.69	52.90	-85	7,783	-1.09%
2024/03/29	0	51.30	0	0.00	50.80	0	7,734	0.00%
2024/03/28	51	51.74	0.3	51.51	50.90	50.7	7,748	0.65%
2024/03/27	7	52.06	7	52.00	52.00	0	7,800	0.00%
2024/03/26	21	52.30	25.5	52.00	52.00	-4.5	7,791	-0.06%
2024/03/25	0	51.30	1	51.00	51.70	-1	7,732	-0.01%
2024/03/22	0.5	50.83	6.5	50.81	50.40	-6	7,963	-0.07%
2024/03/21	21.4	50.14	20.5	50.49	50.50	0.9	8,142	0.01%
2024/03/20	1.5	49.07	21	49.15	50.20	-19.5	8,284	-0.24%
2024/03/19	46	48.61	23	49.01	48.60	23	8,636	0.27%
2024/03/18	3	48.53	3.5	48.50	48.60	-0.5	8,724	-0.01%
2024/03/15	2	48.50	0	0.00	48.45	2	8,966	0.02%
2024/03/14	30.5	49.66	41	49.23	49.35	-10.5	9,565	-0.11%
2024/03/13	8	49.23	0.1	51.30	49.05	8	10,178	0.08%
2024/03/12	11	51.03	3	51.07	51.00	8	10,233	0.08%
2024/03/11	1	50.40	4.2	50.75	51.00	-3.2	10,345	-0.03%
2024/03/08	5	48.74	9	49.22	49.00	-4	10,442	-0.04%
2024/03/07	1	50.68	0	0.00	49.50	1	10,625	0.01%
2024/03/06	5	50.70	0	0.00	50.60	5	10,930	0.05%
2024/03/05	52.5	51.92	9	51.58	51.40	43.5	11,163	0.39%
2024/03/04	144.7	53.29	97	54.43	52.70	47.7	11,588	0.41%	大買/
2024/03/01	169	53.27	170	54.44	52.80	-1	12,189	-0.01%	大買/大賣/
2024/02/29	238	53.69	75.5	55.13	53.80	162.5	12,476	1.30%	大買/鉅額交易
2024/02/27	11.5	53.35	118	54.45	54.00	-106.5	13,345	-0.80%	大賣/鉅額交易
2024/02/26	1	51.60	24	53.18	53.50	-23	14,202	-0.16%
2024/02/23	5	53.22	7	52.76	51.30	-2	14,639	-0.01%
2024/02/22	2	53.00	2	53.00	52.10	0	15,525	0.00%
2024/02/21	1	52.60	0	0.00	52.30	1	15,791	0.01%
2024/02/20	65	52.84	52	53.89	52.60	13	15,766	0.08%
2024/02/19	7	51.17	21	51.29	51.30	-14	15,552	-0.09%
2024/02/16	2	49.90	55.1	50.25	50.80	-53.1	15,717	-0.34%
2024/02/15	2	48.50	12	48.55	48.55	-10	15,673	-0.06%
2024/02/05	43	48.39	6	48.04	48.00	37	15,706	0.24%
2024/02/02	41	50.66	3	50.53	50.30	38	15,581	0.24%
2024/02/01	18	50.87	0	0.00	50.80	18	15,532	0.12%
2024/01/31	1	51.30	0	51.80	51.20	1	15,580	0.01%
2024/01/30	4	51.75	4	51.30	51.30	0	15,725	0.00%
2024/01/29	2	51.70	6	51.90	51.90	-4	15,783	-0.03%
2024/01/26	1	51.80	0	51.57	51.30	1	15,783	0.01%
2024/01/25	6	51.80	0	0.00	51.50	6	15,778	0.04%
2024/01/24	84	53.27	18	52.96	52.60	66	15,725	0.42%
2024/01/23	34	53.82	22	54.05	53.70	12	15,682	0.08%
2024/01/22	25	53.08	24	53.99	54.20	1	15,614	0.01%
2024/01/19	2	53.19	1	52.31	52.20	1	15,520	0.01%
2024/01/18	28.1	53.51	10	52.85	52.40	18.1	15,507	0.12%
2024/01/17	48	53.13	41	53.62	53.50	7	15,608	0.04%
2024/01/16	100	54.65	25	55.68	54.30	75	15,416	0.49%
2024/01/15	19	55.41	59.3	54.84	57.20	-40.3	14,896	-0.27%
2024/01/12	0	0.00	1	53.50	52.90	-1	14,331	-0.01%
2024/01/11	70	52.91	171	53.58	53.20	-101	14,254	-0.71%	大賣/鉅額交易
2024/01/10	1	51.60	3	51.97	52.00	-2	14,077	-0.01%
2024/01/09	3	51.23	3	51.97	51.20	0	14,025	0.00%
2024/01/08	16	52.24	15	51.87	51.60	1	13,983	0.01%
2024/01/05	3	51.40	3	51.67	51.70	0	13,948	0.00%
2024/01/04	2	51.00	2	50.80	50.60	0	13,983	0.00%
2024/01/03	5	51.68	20	51.40	51.20	-15	14,039	-0.11%
2024/01/02	100	52.93	0	0.00	52.50	100	14,051	0.71%
2023/12/29	24	53.81	2	53.85	54.00	22	13,970	0.16%
2023/12/28	65	52.76	113	53.70	53.80	-48	13,852	-0.35%	大賣/
2023/12/27	84	52.61	134	53.20	53.20	-50	13,525	-0.37%	大賣/
2023/12/26	2	52.00	96	52.16	51.60	-94	13,390	-0.70%
2023/12/25	10	51.18	13	50.69	50.80	-3	13,279	-0.02%
2023/12/22	4	51.80	12	52.07	51.10	-8	13,230	-0.06%
2023/12/21	0	51.00	0	0.00	50.70	0	13,182	0.00%
2023/12/20	22	51.31	23	51.16	51.00	-1	13,115	-0.01%
2023/12/19	239	52.07	30	50.96	51.00	209	13,050	1.60%	大買/鉅額交易
2023/12/18	10	53.33	60	53.72	53.50	-50	12,753	-0.39%
2023/12/15	70	53.15	20.1	52.80	52.50	49.9	12,512	0.40%
2023/12/14	46	54.25	139	54.90	53.20	-93	12,311	-0.76%	大賣/
2023/12/12	100	53.70	40.1	54.85	53.30	59.9	11,899	0.50%
2023/12/11	102	54.43	89	55.22	53.90	13	11,702	0.11%	大買/
2023/12/08	9	51.82	246	53.74	53.80	-237	11,084	-2.14%	大賣/鉅額交易
2023/12/07	2	50.50	6	50.60	49.80	-4	10,438	-0.04%
2023/12/06	78	50.53	71	50.96	51.00	7	10,354	0.07%
2023/12/05	2	50.50	2	50.15	50.00	0	10,287	0.00%
2023/12/04	83	51.44	4	51.63	51.10	79	10,257	0.77%
2023/12/01	188	53.28	120.1	54.33	52.80	67.9	10,127	0.67%	大買/大賣/
2023/11/30	155	53.28	52	53.89	53.10	103	9,951	1.04%	大買/鉅額交易
2023/11/29	121	52.65	115	53.22	53.80	6	9,716	0.06%	大買/大賣/
2023/11/28	6	51.83	7.1	52.51	52.60	-1.1	9,245	-0.01%
2023/11/27	7	52.07	4	51.95	50.40	2.9	8,622	0.03%
2023/11/24	110	53.63	68.4	53.85	53.50	41.6	8,249	0.50%	大買/
2023/11/22	9	48.78	122.3	49.02	50.20	-113.3	5,951	-1.90%	大賣/鉅額交易
2023/11/21	220	48.76	114.1	49.72	48.20	105.9	5,352	1.98%	大買/大賣/鉅額交易
2023/11/20	0	0.00	9.4	46.16	47.95	-9.4	4,382	-0.21%
2023/11/17	1	43.90	2.2	43.69	43.60	-1.2	4,030	-0.03%
2023/11/16	0	0.00	1	44.40	43.50	-1	3,995	-0.03%
2023/11/15	30	44.86	34	44.80	43.95	-4	3,944	-0.10%
2023/11/14	3	43.62	12	43.95	43.95	-9	3,733	-0.24%
2023/11/13	12	43.94	2	44.00	44.00	10	3,665	0.27%
2023/11/09	6	42.53	1	42.70	42.60	5	3,570	0.14%
2023/11/08	3	42.95	3	42.97	42.90	0	3,588	0.00%
2023/11/07	13	44.08	30	44.09	43.95	-17	3,510	-0.48%
2023/11/06	18	43.03	1.1	42.61	43.60	16.9	3,345	0.50%
2023/11/03	2	41.75	1	42.20	41.70	1	3,265	0.03%
2023/11/02	1	42.35	0	42.10	42.15	1	3,269	0.03%
2023/11/01	0	41.05	3.1	41.18	41.40	-3	3,258	-0.09%
2023/10/31	0	41.22	1	41.30	40.80	-1	3,246	-0.03%
2023/10/30	1	42.65	3.1	42.66	42.30	-2.1	3,253	-0.06%
2023/10/27	2	41.78	2	41.35	41.25	0	3,223	0.00%
2023/10/26	6	42.77	1	42.10	41.80	5	3,250	0.15%
2023/10/25	3	43.82	7.1	43.91	43.85	-4.1	3,251	-0.13%
2023/10/24	0	40.94	0	0.00	41.10	0	3,342	0.00%
2023/10/23	0	0.00	1	41.35	41.15	-1	3,448	-0.03%
2023/10/20	1	40.50	0	0.00	41.25	1	3,501	0.03%
2023/10/18	1	42.95	4	42.49	42.20	-3	3,518	-0.09%
2023/10/17	0	0.00	4	42.40	42.30	-4	3,517	-0.11%
2023/10/16	0	42.30	0	0.00	42.10	0	3,665	0.00%
2023/10/13	1	43.40	0	0.00	43.15	1	3,695	0.03%
2023/10/12	1	43.20	1	43.76	43.75	0	3,758	0.00%
2023/10/11	4	42.87	0	0.00	42.05	4	3,735	0.11%
2023/10/06	3	43.44	1.1	43.51	43.45	1.9	3,671	0.05%
2023/10/05	0.1	41.79	0	0.00	41.35	0.1	3,598	0.00%
2023/10/04	4	42.17	4	41.89	41.55	0	3,606	0.00%
2023/10/03	7	42.89	3	42.38	42.05	4	3,598	0.11%
2023/10/02	1	41.50	11	41.70	41.60	-10	3,557	-0.28%
2023/09/28	0	40.30	0	40.78	40.05	0	3,522	0.00%
2023/09/27	0	0.00	1	39.75	39.80	-1	3,515	-0.03%
2023/09/26	12	40.34	0	0.00	40.00	12	3,531	0.34%
2023/09/25	2	41.90	0	0.00	41.85	2	3,493	0.06%
2023/09/20	0	0.00	10	42.60	42.40	-10	3,521	-0.28%
2023/09/15	11	44.00	0	0.00	43.95	11	3,572	0.31%
2023/09/14	0	0.00	2	43.02	43.25	-2	3,515	-0.06%
2023/09/13	1	42.19	0	0.00	41.50	1	3,505	0.03%
2023/09/12	1	42.10	0.1	42.07	42.00	0.9	3,582	0.03%
2023/09/11	0	42.00	0	0.00	41.80	0	3,617	0.00%
2023/09/07	3	44.20	4	44.50	44.10	-1	3,710	-0.03%
2023/09/06	0	0.00	3	43.25	43.50	-3	3,614	-0.08%
2023/09/05	2	43.75	38	44.12	43.40	-36	3,523	-1.02%
2023/09/04	1	41.90	36	42.19	42.40	-35	3,340	-1.05%
2023/09/01	24	41.12	3	41.53	41.15	21	3,293	0.64%
2023/08/31	5	41.75	25	42.76	41.35	-20	3,266	-0.61%
2023/08/30	0	41.00	3	40.54	40.70	-3	3,207	-0.09%
2023/08/29	0	0.00	0	39.60	39.65	0	3,229	0.00%
2023/08/28	3	38.97	0	0.00	38.95	3	3,278	0.09%
2023/08/25	1	39.55	0	39.40	39.00	1	3,489	0.03%
2023/08/24	1	39.55	0	39.20	38.95	1	3,530	0.03%
2023/08/22	0	39.65	0	0.00	38.90	0	3,634	0.00%
2023/08/21	3	39.90	0	0.00	39.50	3	3,662	0.08%
2023/08/18	0.1	39.89	0	0.00	39.85	0.1	3,675	0.00%
2023/08/17	0	0.00	1	39.70	40.20	-1	3,728	-0.03%
2023/08/16	0	0.00	0	39.15	39.70	0	3,749	0.00%
2023/08/15	0	0.00	0	38.90	39.10	0	3,762	0.00%
2023/08/14	0	39.25	0	0.00	38.20	0	3,789	0.00%
2023/08/11	0	0.00	0	40.40	40.25	0	3,911	0.00%
2023/08/10	0	40.25	1	40.21	40.25	-1	3,960	-0.03%
2023/08/09	0	41.05	0	0.00	40.90	0	3,957	0.00%
2023/08/08	0	42.00	1	42.00	41.60	-1	3,959	-0.02%
2023/08/07	1	41.35	0	0.00	41.95	1	3,956	0.03%
2023/08/04	1	41.30	0	0.00	40.90	1	3,960	0.03%
2023/08/02	32	41.69	0	0.00	41.15	32	3,987	0.80%
2023/08/01	1	42.70	5	42.35	42.25	-4	3,964	-0.10%
2023/07/31	6	43.01	0	0.00	42.65	6	3,998	0.15%
2023/07/28	30	44.07	1	44.25	44.00	29	3,989	0.73%
2023/07/27	10	45.14	22	44.98	45.00	-12	3,924	-0.31%
2023/07/26	6	42.82	3	44.08	43.70	3	3,610	0.08%
2023/07/25	23	43.81	2	43.58	42.60	21	3,529	0.60%
2023/07/21	1	43.00	0	0.00	42.70	1	3,497	0.03%
2023/07/20	6	43.89	0	0.00	43.35	6	3,532	0.17%
2023/07/19	1	43.65	7	43.24	43.20	-6	3,479	-0.17%
2023/07/17	3	42.57	0.2	41.85	42.10	2.8	3,377	0.08%
2023/07/14	2	41.75	0	41.29	42.05	2	3,321	0.06%
2023/07/13	0	0.00	0	41.08	40.60	0	3,311	0.00%
2023/07/12	0	40.55	0	41.30	40.10	0	3,328	0.00%
2023/07/11	0	40.80	11	40.88	40.60	-11	3,377	-0.33%
2023/07/10	0	0.00	1	40.65	40.60	-1	3,564	-0.03%
2023/07/07	0	41.45	0	0.00	40.90	0	3,764	0.00%
2023/07/06	0	41.90	0	0.00	41.80	0	3,989	0.00%
2023/07/05	3	42.00	0	42.45	42.00	3	4,029	0.07%
2023/07/04	0	42.05	0	0.00	41.90	0	4,106	0.00%
2023/06/30	10	41.91	10	41.80	42.35	0	4,395	0.00%
2023/06/29	1	42.50	0	42.45	42.15	1	4,523	0.02%
2023/06/28	0	42.07	0	0.00	41.70	0	4,534	0.00%
2023/06/26	2	42.75	1	42.80	42.65	1	4,655	0.02%
2023/06/21	1	44.25	1	43.70	43.70	0	4,823	0.00%
2023/06/20	0	0.00	2	44.75	44.55	-2	5,025	-0.04%
2023/06/19	1	45.25	0	0.00	44.45	1	5,051	0.02%
2023/06/16	3	45.63	5	45.78	45.60	-2	5,065	-0.04%
2023/06/15	1	45.50	1	45.75	45.50	0	5,010	0.00%
2023/06/14	1	45.65	2	45.80	45.45	-1	4,990	-0.02%
2023/06/13	5	45.11	7.1	44.80	44.95	-2.1	4,966	-0.04%
2023/06/12	0	0.00	5	43.50	43.40	-5	4,893	-0.10%
2023/06/09	10	44.30	0	0.00	44.20	10	4,924	0.20%
2023/06/06	2	43.35	0	0.00	43.40	2	5,144	0.04%
2023/06/05	10	44.60	0	0.00	44.55	10	5,204	0.19%
2023/06/02	3	44.15	0	0.00	43.75	3	5,230	0.06%
2023/06/01	1	44.20	1	44.80	44.15	0	5,248	0.00%
2023/05/31	4	45.63	3	45.52	45.30	1	5,333	0.02%
2023/05/30	1	43.95	0	0.00	43.90	1	5,180	0.02%
2023/05/29	0	0.00	0	43.35	44.30	0	5,156	0.00%
2023/05/26	0	42.45	0	0.00	42.30	0	5,175	0.00%
2023/05/25	0	43.00	1	43.60	42.95	-1	5,220	-0.02%
2023/05/24	0	0.00	0	43.15	42.90	0	5,232	0.00%
2023/05/23	2	43.42	0	43.30	43.15	2	5,274	0.04%
2023/05/22	0	0.00	5	42.30	42.70	-5	5,305	-0.10%
2023/05/19	0	42.20	15	42.18	41.70	-15	5,344	-0.28%
2023/05/18	4	42.63	2	42.80	42.35	2	5,411	0.04%
2023/05/17	3	43.35	2	42.53	42.70	1	5,412	0.02%
2023/05/16	1	41.06	0	41.06	41.95	1	5,321	0.02%
2023/05/15	2.3	40.48	10	40.47	40.05	-7.7	5,302	-0.14%
2023/05/12	0	0.00	1	39.76	40.95	-1	5,382	-0.02%
2023/05/11	0	40.00	0	40.75	39.80	0	5,460	0.00%
2023/05/10	1	40.30	0	0.00	40.55	1	5,578	0.02%
2023/05/09	0	40.75	0	41.45	40.30	0	5,652	0.00%
2023/05/08	0	41.05	0	41.35	40.75	0	5,775	0.00%
2023/05/05	1.1	40.98	0	0.00	40.55	1.1	6,488	0.02%
2023/05/04	7	41.38	0	0.00	41.00	7	6,814	0.10%
2023/05/03	0	42.55	0	0.00	42.05	0	6,917	0.00%
2023/05/02	0	0.00	5	43.35	43.25	-5	7,043	-0.07%
2023/04/28	0	0.00	1	43.20	43.05	-1	7,117	-0.01%
2023/04/27	0	0.00	0	42.25	41.85	0	7,096	0.00%
2023/04/25	2	42.11	3	41.53	41.55	-1	7,110	-0.01%
2023/04/24	3	44.05	2	43.55	43.55	1	7,090	0.01%
2023/04/21	1	44.31	4	44.51	44.25	-3	7,131	-0.04%
2023/04/20	0	45.95	1	45.80	45.55	-1	7,194	-0.01%
2023/04/19	0	46.20	14	46.39	46.25	-14	7,245	-0.19%
2023/04/18	0	0.00	0	46.80	46.25	0	7,313	0.00%
2023/04/17	6	46.66	0	46.92	46.55	6	7,442	0.08%
2023/04/14	0	47.05	0	0.00	46.75	0	7,485	0.00%
2023/04/13	3	48.18	7	48.49	47.15	-4	7,464	-0.05%
2023/04/12	28	48.51	16	49.39	49.45	12	7,295	0.16%
2023/04/11	2	48.25	3.1	48.27	48.40	-1.1	7,151	-0.01%
2023/04/10	7	46.74	1	47.25	46.45	6	7,133	0.08%
2023/04/07	0	47.67	1	47.65	47.25	-1	7,124	-0.01%
2023/04/06	0	46.94	0	47.50	47.05	0	7,073	0.00%
2023/03/31	6	47.68	9	47.77	47.40	-3	7,123	-0.04%
2023/03/30	5	46.82	13	47.05	46.60	-8	6,883	-0.12%
2023/03/29	12	45.25	1	45.40	45.30	11	6,775	0.16%
2023/03/28	1	45.75	0	0.00	45.00	1	6,792	0.01%
2023/03/27	0	46.86	10	47.80	46.40	-10	6,758	-0.15%
2023/03/24	11	47.50	23	47.81	47.55	-12	6,749	-0.18%
2023/03/23	6	46.93	10	46.09	47.25	-4	6,585	-0.06%
2023/03/22	5	45.00	4	45.30	44.60	1	6,383	0.02%
2023/03/21	4	44.53	1	43.85	44.50	3	6,379	0.05%
2023/03/20	1	42.55	1	43.29	43.75	0	6,379	0.00%
2023/03/17	0	42.62	0	0.00	42.40	0	6,415	0.00%
2023/03/15	1	44.15	5	44.50	43.55	-4	6,491	-0.06%
2023/03/14	2	43.70	6	43.90	43.75	-4	6,575	-0.06%
2023/03/13	3	44.07	2	44.55	44.80	1	6,666	0.02%
2023/03/10	3	46.13	23	45.93	45.50	-20	6,818	-0.29%
2023/03/09	11	48.48	4	48.51	47.50	7	7,277	0.10%
2023/03/08	10	48.38	9	48.89	48.35	1	7,514	0.01%
2023/03/06	11	48.27	4	48.18	48.10	7	7,537	0.09%
2023/03/03	11	48.18	22	48.13	48.05	-11	7,607	-0.14%
2023/03/02	2	47.20	1	47.45	47.15	1	7,653	0.01%
2023/03/01	2	46.95	0	0.00	46.95	2	7,783	0.03%
2023/02/24	3	47.72	2	47.90	47.20	1	8,332	0.01%
2023/02/23	12	47.56	1	47.55	48.00	11	8,294	0.13%
2023/02/22	5	46.75	0	0.00	47.00	5	8,496	0.06%
2023/02/21	20	47.99	4	48.16	47.75	16	8,597	0.19%
2023/02/20	6	48.03	4	47.90	47.80	2	8,852	0.02%
2023/02/17	1	46.90	0	0.00	47.75	1	8,914	0.01%
2023/02/16	2	46.45	23.2	47.34	47.70	-21.2	8,979	-0.24%
2023/02/15	2	45.80	0	0.00	45.85	2	9,173	0.02%
2023/02/14	1	46.90	5	46.74	46.40	-4	9,329	-0.04%
2023/02/13	9	45.79	4	45.84	45.65	5	9,510	0.05%
2023/02/10	2	47.00	23	46.37	46.25	-21	10,012	-0.21%
2023/02/09	13	47.78	0	0.00	47.40	13	10,143	0.13%
2023/02/08	3	48.43	16	48.58	48.25	-13	10,137	-0.13%
2023/02/07	22	48.14	10	48.05	48.05	12	10,081	0.12%
2023/02/06	12	47.43	8	47.22	48.00	4	10,100	0.04%
2023/02/03	75	48.42	75	48.53	48.00	0	10,088	0.00%
2023/02/02	15	46.78	22	46.47	46.95	-7	9,773	-0.07%
2023/02/01	16	45.16	10	45.22	44.85	6	9,861	0.06%
2023/01/31	9	44.66	17	44.67	45.10	-8	10,004	-0.08%
2023/01/30	3	42.45	4	43.20	43.55	-1	9,899	-0.01%
2023/01/17	12	41.53	11	41.55	41.55	1	9,854	0.01%
2023/01/16	6	41.87	0	0.00	41.60	6	9,901	0.06%
2023/01/13	2	42.48	0	0.00	42.15	2	9,912	0.02%
2023/01/12	6	43.18	0	0.00	42.65	6	9,879	0.06%
2023/01/11	2	43.68	3	43.65	43.40	-1	9,875	-0.01%
2023/01/10	11	44.05	7	44.24	43.20	4	9,870	0.04%
2023/01/09	13.9	43.58	5	43.51	43.10	8.9	9,794	0.09%
2023/01/06	2	42.58	7	42.82	42.75	-5	9,753	-0.05%
2023/01/05	3	42.25	5	42.30	42.80	-2	9,746	-0.02%
2023/01/04	5	41.40	4	41.99	41.95	1	9,646	0.01%
2023/01/03	1	39.90	0	40.15	40.85	1	9,627	0.01%
2022/12/30	0	40.05	2	40.10	39.50	-2	9,640	-0.02%
2022/12/29	0	0.00	3	40.03	40.05	-3	9,685	-0.03%
2022/12/28	4	42.14	5	42.29	41.05	-1	9,763	-0.01%
2022/12/27	1	41.70	5	41.45	41.10	-4	9,651	-0.04%
2022/12/26	5	40.74	37	40.80	40.95	-32	9,696	-0.33%
2022/12/23	37	40.05	8	40.14	40.70	29	9,735	0.30%
2022/12/22	7	39.56	3	39.47	39.20	4	9,714	0.04%
2022/12/21	4	39.05	7	38.96	38.80	-3	9,754	-0.03%
2022/12/20	1.8	40.30	2	39.00	39.00	-0.2	9,774	0.00%
2022/12/19	0	0.00	1	40.50	40.55	-1	9,824	-0.01%
2022/12/16	10	40.10	11	40.01	40.10	-1	9,835	-0.01%
2022/12/15	4	41.99	2	42.00	41.80	2	9,794	0.02%
2022/12/14	4	41.83	1	41.55	41.95	3	9,811	0.03%
2022/12/13	1	42.30	0	0.00	41.20	1	9,820	0.01%
2022/12/12	1	41.75	0	0.00	41.70	1	9,859	0.01%
2022/12/09	2	42.98	2.2	42.82	42.70	-0.2	9,860	0.00%
2022/12/08	2	43.23	1	43.50	43.55	1	9,829	0.01%
2022/12/07	16	43.24	10.1	43.71	42.80	5.9	9,854	0.06%
2022/12/06	20	45.48	6	46.00	44.75	14	9,804	0.14%
2022/12/05	7	46.30	7	46.86	46.50	0	9,717	0.00%
2022/12/02	17	46.02	15	46.09	46.25	2	9,591	0.02%
2022/12/01	21	46.37	5	47.49	45.20	16	9,427	0.17%
2022/11/30	71	45.73	92	44.99	45.30	-21	8,980	-0.23%
2022/11/29	2	43.30	2	43.58	43.55	0	8,727	0.00%
2022/11/28	7	42.91	7	43.26	42.70	0	8,702	0.00%
2022/11/25	13	43.32	8	43.33	42.90	5	8,669	0.06%
2022/11/24	7	42.24	16	42.38	43.90	-9	8,568	-0.11%
2022/11/23	6	42.11	12	42.12	42.25	-6	8,440	-0.07%
2022/11/22	30	42.45	21	42.78	41.65	9	8,306	0.11%
2022/11/21	1	40.95	3	40.45	40.45	-2	7,793	-0.03%
2022/11/18	4	41.83	7	41.60	40.60	-3	7,794	-0.04%
2022/11/17	4	40.00	8	40.71	40.40	-4	7,570	-0.05%
2022/11/16	19	40.08	17	40.02	40.60	2	7,472	0.03%
2022/11/15	10	39.11	4	39.05	39.15	6	7,217	0.08%
2022/11/14	13	39.61	4	39.38	39.45	9	7,152	0.13%
2022/11/11	4	39.98	4	39.55	38.95	0	7,086	0.00%
2022/11/10	0	0.00	10	39.15	38.90	-10	6,848	-0.15%
2022/11/09	10	37.99	7	38.58	38.80	3	6,755	0.04%
2022/11/08	25	39.06	20	38.66	37.55	5	6,709	0.07%
2022/11/07	0	0.00	9	36.52	38.25	-9	6,292	-0.14%
2022/11/04	13	35.03	22	35.07	34.80	-9	6,173	-0.15%
2022/11/03	22	34.97	3	34.88	34.85	19	6,121	0.31%
2022/11/02	3	34.72	3	35.07	34.75	0	6,078	0.00%
2022/11/01	6	34.65	4	34.63	34.50	2	6,018	0.03%
2022/10/31	62	35.38	65	34.98	34.80	-3	5,902	-0.05%
2022/10/28	54	33.86	49	33.92	33.95	5	5,566	0.09%
2022/10/27	54	32.28	72	32.53	32.40	-18	5,176	-0.35%
2022/10/26	3	31.07	0	0.00	30.40	3	4,961	0.06%
2022/10/25	21	31.85	11	31.25	31.25	10	4,968	0.20%
2022/10/24	1	31.45	1	31.80	31.85	0	4,995	0.00%
2022/10/21	0.5	31.20	1	30.50	30.50	-0.5	5,021	-0.01%
2022/10/20	5	31.78	2	31.90	31.70	3	5,051	0.06%
2022/10/19	1.3	31.90	0.1	32.35	32.10	1.2	5,119	0.02%
2022/10/18	2	32.83	2	33.05	32.70	0	5,154	0.00%
2022/10/17	1	30.45	1	31.65	32.30	0	5,289	0.00%
2022/10/14	0	0.00	3	31.78	31.70	-3	5,412	-0.06%
2022/10/13	4	30.11	7	30.45	29.25	-3	5,512	-0.05%
2022/10/12	4	31.84	5	32.26	31.75	-1	5,457	-0.02%
2022/10/11	10	32.23	5	32.01	31.60	5	5,475	0.09%
2022/10/07	2	35.10	2	35.55	34.50	0	5,526	0.00%
2022/10/06	4	34.94	9	35.48	35.20	-5	5,629	-0.09%
2022/10/05	12	36.65	4	36.69	34.95	8	5,636	0.14%
2022/10/04	6	36.06	7	35.80	35.65	-1	5,617	-0.02%
2022/10/03	5	34.73	6	34.96	35.60	-1	5,559	-0.02%
2022/09/30	2	33.55	0	0.00	34.10	2	5,627	0.04%
2022/09/29	7	33.54	2	33.10	33.10	5	5,738	0.09%
2022/09/28	0	0.00	1	35.60	32.60	-1	5,819	-0.02%
2022/09/26	3.1	35.13	4	34.25	34.50	-0.9	6,078	-0.01%
2022/09/23	1	38.00	2	37.80	37.80	-1	6,239	-0.02%
2022/09/21	0	0.00	1	38.35	38.50	-1	6,365	-0.02%
2022/09/20	2	39.50	0	0.00	39.45	2	6,477	0.03%
2022/09/19	1	39.45	11	39.21	38.80	-10	6,824	-0.15%
2022/09/15	9	41.94	2	41.95	41.50	7	7,099	0.10%
2022/09/14	14	41.49	16	41.08	41.40	-2	7,206	-0.03%
2022/09/13	1	46.15	9	46.29	46.15	-8	7,262	-0.11%
2022/09/12	1	48.00	5	47.30	47.30	-4	7,346	-0.05%
2022/09/08	2	46.95	0	0.00	46.70	2	7,432	0.03%
2022/09/07	2	47.35	1	46.80	46.60	1	7,553	0.01%
2022/09/06	3	49.17	2	47.75	47.35	1	7,572	0.01%
2022/09/05	2	50.90	1	50.00	50.00	1	7,599	0.01%
2022/09/02	2	52.70	6	53.30	53.10	-4	7,636	-0.05%
2022/09/01	2	51.80	0	0.00	52.10	2	7,613	0.03%
2022/08/31	0	0.00	2	53.00	52.70	-2	7,630	-0.03%
2022/08/30	1	51.90	2	51.50	51.90	-1	7,728	-0.01%
2022/08/29	4	50.23	1	50.80	50.00	3	7,732	0.04%
2022/08/26	2	52.65	1	52.80	52.20	1	7,805	0.01%
2022/08/25	3	52.77	8	52.21	52.00	-5	8,220	-0.06%
2022/08/24	1	51.20	0	0.00	51.20	1	8,305	0.01%
2022/08/23	0	0.00	2	52.10	52.30	-2	8,552	-0.02%
2022/08/22	0	0.00	4	51.83	51.60	-4	8,669	-0.05%
2022/08/19	5	51.86	5	51.88	51.50	0	8,818	0.00%
2022/08/18	2	52.20	9	51.91	51.70	-7	8,915	-0.08%
2022/08/17	3	51.70	3	51.53	51.30	0	9,106	0.00%
2022/08/16	3	51.70	4	51.50	51.50	-1	9,326	-0.01%
2022/08/15	11	51.72	33	51.76	52.10	-22	9,447	-0.23%
2022/08/12	6	48.99	4	49.50	49.40	2	9,588	0.02%
2022/08/11	4	48.70	0	0.00	47.15	4	9,883	0.04%
2022/08/10	2	47.60	0	0.00	47.25	2	10,563	0.02%
2022/08/09	2	48.75	2	49.20	48.55	0	10,981	0.00%
2022/08/08	4	47.45	3	47.12	48.45	1	11,091	0.01%
2022/08/05	0.3	48.60	6	48.53	48.30	-5.7	11,205	-0.05%
2022/08/04	8	46.88	0	0.00	47.65	8	11,322	0.07%
2022/08/03	4	49.06	2	48.15	47.95	2	11,415	0.02%
2022/08/02	5	49.62	0	0.00	49.85	5	11,556	0.04%
2022/08/01	0	0.00	4	51.80	51.80	-4	11,645	-0.03%
2022/07/29	3	51.77	2	51.95	51.30	1	11,832	0.01%
2022/07/28	8	51.21	4	52.33	50.50	4	12,076	0.03%
2022/07/26	5	50.94	4	51.18	50.60	1	12,082	0.01%
2022/07/25	4	53.05	2	54.00	53.10	2	12,159	0.02%
2022/07/22	21	54.86	22	54.20	53.50	-1	12,203	-0.01%
2022/07/21	13	54.05	14	54.04	54.60	-1	12,211	-0.01%
2022/07/20	9	53.40	8	53.33	52.80	1	12,141	0.01%
2022/07/19	1	51.20	2	51.40	51.20	-1	12,121	-0.01%
2022/07/18	6	51.62	12	51.68	51.60	-6	12,265	-0.05%
2022/07/15	0	0.00	2	50.90	50.90	-2	12,369	-0.02%
2022/07/14	2	49.65	0	0.00	49.85	2	12,392	0.02%
2022/07/12	4	46.93	3	47.33	46.40	1	12,471	0.01%
2022/07/11	1	49.70	10	49.85	49.55	-9	12,595	-0.07%
2022/07/08	5	51.00	6	50.40	50.20	-1	12,660	-0.01%
2022/07/07	5	47.55	4	49.55	49.85	1	12,593	0.01%
2022/07/06	3	48.97	0	0.00	47.05	3	12,540	0.02%
2022/07/05	7	49.84	4	49.26	49.85	3	12,587	0.02%
2022/07/04	1	48.70	0	0.00	48.70	1	12,456	0.01%
2022/07/01	16	52.33	16	52.69	49.50	0	12,473	0.00%
2022/06/30	6	55.60	0	0.00	55.00	6	12,261	0.05%
2022/06/29	7	57.63	1	57.60	57.90	6	12,205	0.05%
2022/06/28	6	59.80	2	59.95	59.30	4	12,197	0.03%
2022/06/27	10	62.05	6	62.25	61.60	4	12,393	0.03%
2022/06/24	3	59.43	12	60.08	59.30	-9	12,246	-0.07%
2022/06/23	1	56.60	2	56.20	55.80	-1	12,032	-0.01%
2022/06/22	12	57.43	1	56.30	56.30	11	12,226	0.09%
2022/06/21	0	0.00	4	58.70	59.70	-4	12,337	-0.03%
2022/06/20	5	60.16	0	0.00	57.80	5	12,706	0.04%
2022/06/17	3	61.23	3	61.17	62.90	0	12,700	0.00%
2022/06/16	4	64.15	2	63.70	62.00	2	12,794	0.02%
2022/06/15	0	0.00	1	64.60	63.90	-1	12,834	-0.01%
2022/06/14	1	63.90	1	64.40	64.60	0	13,111	0.00%
2022/06/13	8	64.76	0	0.00	63.80	8	13,131	0.06%
2022/06/10	11	67.50	4	67.30	67.40	7	13,181	0.05%
2022/06/09	1	68.40	29	68.32	68.40	-28	13,263	-0.21%
2022/06/08	3	69.03	5	69.82	69.10	-2	13,355	-0.01%
2022/06/07	15	68.25	14	68.44	68.40	1	13,423	0.01%
2022/06/06	5	69.14	2	68.95	68.90	3	13,620	0.02%
2022/06/02	16	71.61	9	72.06	70.40	7	13,962	0.05%
2022/06/01	5	69.64	1	70.20	69.30	4	13,802	0.03%
2022/05/31	1	69.60	6	69.65	68.90	-5	14,118	-0.04%
2022/05/30	41	68.83	15	69.03	68.60	26	14,668	0.18%
2022/05/27	10	68.64	8	68.28	68.30	2	14,961	0.01%
2022/05/26	5	66.50	1	67.90	66.60	4	14,941	0.03%
2022/05/25	12	67.86	29	67.08	67.80	-17	15,077	-0.11%
2022/05/24	22	67.19	16	67.92	65.80	6	15,192	0.04%
2022/05/23	4	68.75	5	68.78	68.00	-1	15,277	-0.01%
2022/05/20	5	68.52	10	68.08	68.10	-5	15,435	-0.03%
2022/05/19	20	67.66	18	66.49	70.00	2	15,942	0.01%
2022/05/18	38	69.43	9	68.19	67.20	29	16,525	0.18%
2022/05/17	2	66.30	15	66.21	68.30	-13	16,955	-0.08%
2022/05/16	11	63.11	2	63.95	62.10	9	16,809	0.05%
2022/05/13	3	61.77	14	61.76	61.90	-11	16,839	-0.07%
2022/05/12	2	59.00	2	60.30	59.00	0	16,891	0.00%
2022/05/11	10	60.30	4	60.20	59.90	6	17,012	0.04%
2022/05/10	3	60.67	3	62.00	62.00	0	17,418	0.00%
2022/05/09	12	63.98	2	62.70	62.70	10	17,530	0.06%
2022/05/06	2	65.20	15	66.85	66.80	-13	17,569	-0.07%
2022/05/05	14	67.80	7	67.11	67.90	7	17,534	0.04%
2022/05/04	1	63.40	0	0.00	63.00	1	17,352	0.01%
2022/05/03	1	61.80	4	62.95	63.70	-3	17,458	-0.02%
2022/04/29	3	62.17	3	64.63	61.80	0	17,637	0.00%
2022/04/28	2	61.20	1	62.10	60.60	1	17,631	0.01%
2022/04/27	1	58.80	1	60.50	60.70	0	17,644	0.00%
2022/04/26	4	63.88	2	63.40	62.00	2	17,537	0.01%
2022/04/25	2	64.00	5	64.02	64.10	-3	17,601	-0.02%
2022/04/22	4	67.83	2	67.20	67.20	2	17,733	0.01%
2022/04/21	2	69.50	8	68.73	70.00	-6	17,835	-0.03%
2022/04/20	5	65.16	5	64.74	66.10	0	17,915	0.00%
2022/04/19	3	64.47	1	66.00	64.40	2	18,028	0.01%
2022/04/18	0	0.00	1	65.40	66.00	-1	18,329	-0.01%
2022/04/15	1	65.70	0	0.00	65.50	1	18,381	0.01%
2022/04/14	8	70.29	6	69.95	70.30	2	18,490	0.01%
2022/04/13	0	0.00	2	72.30	72.00	-2	18,664	-0.01%
2022/04/12	2	71.40	2	70.85	71.10	0	18,955	0.00%
2022/04/11	11	71.60	2	71.60	70.60	9	19,130	0.05%
2022/04/08	7	74.79	1	75.40	74.90	6	19,137	0.03%
2022/04/07	14	76.17	0	0.00	74.60	14	19,217	0.07%
2022/04/06	4	79.53	3	79.80	79.50	1	19,293	0.01%
2022/04/01	0	0.00	2	81.10	81.00	-2	19,567	-0.01%
2022/03/31	5	82.10	2	83.50	80.50	3	19,790	0.02%
2022/03/30	11	84.01	13	84.52	83.00	-2	20,213	-0.01%
2022/03/29	1	83.90	9	84.31	83.50	-8	20,437	-0.04%
2022/03/25	6	82.15	1	82.30	80.90	5	22,329	0.02%
2022/03/24	4	83.45	2.5	83.31	84.00	1.5	23,498	0.01%
2022/03/23	7.5	83.03	16	83.72	83.00	-8.5	24,950	-0.03%
2022/03/22	0	79.30	0	0.00	80.30	0	26,654	0.00%
2022/03/21	3	78.97	2	79.70	79.40	1	28,217	0.00%
2022/03/18	3	78.57	5	78.30	78.90	-2	28,579	-0.01%
2022/03/17	31	77.07	46	77.38	78.80	-15	28,921	-0.05%
2022/03/16	8	75.15	9	75.49	73.70	-1	29,336	0.00%
2022/03/15	15	74.22	0	0.00	73.40	15	31,129	0.05%
2022/03/14	4	77.75	3	78.30	77.70	1	31,368	0.00%
2022/03/11	6	78.02	3	79.00	77.60	3	31,698	0.01%
2022/03/10	4	78.78	7	79.03	78.60	-3	31,936	-0.01%
2022/03/09	14	76.39	14	75.89	76.50	0	32,439	0.00%
2022/03/08	12	76.55	7	77.87	74.00	5	32,770	0.02%
2022/03/07	4	81.08	2	80.30	79.40	2	32,888	0.01%
2022/03/04	12	86.60	9	86.92	85.10	3	33,745	0.01%
2022/03/03	19	87.91	22	86.93	85.90	-3	33,963	-0.01%
2022/03/02	8	81.00	11	83.45	85.40	-3	33,910	-0.01%
2022/03/01	1	80.90	6.2	80.81	82.20	-5.2	34,540	-0.02%
2022/02/25	78	80.39	11.1	79.58	78.80	66.9	35,296	0.19%
2022/02/24	7.2	79.57	74	77.76	77.60	-66.8	35,937	-0.19%
2022/02/23	24	82.29	24	82.35	83.10	0	35,821	0.00%
2022/02/22	15.1	82.41	16	82.71	80.80	-0.9	35,758	0.00%
2022/02/21	6	87.82	5	87.02	85.00	1	35,579	0.00%
2022/02/18	35	86.97	45	86.92	87.90	-10	34,946	-0.03%
2022/02/17	69	84.28	67	84.50	84.40	2	34,383	0.01%
2022/02/16	4	79.40	16	81.00	81.90	-12	33,448	-0.04%
2022/02/15	2	75.45	2	76.20	74.50	0	33,416	0.00%
2022/02/14	13.3	76.98	3	76.57	76.50	10.3	33,624	0.03%
2022/02/11	14	81.31	76	80.82	80.80	-62	33,718	-0.18%
2022/02/10	79	81.33	13	80.33	81.60	66	33,827	0.20%
2022/02/09	24	77.60	26	77.85	77.80	-2	33,619	-0.01%
2022/02/08	3	73.30	1	73.30	76.00	2	33,705	0.01%
2022/02/07	1	73.00	2	72.00	73.00	-1	36,036	0.00%
2022/01/26	0	0.00	1	71.20	70.80	-1	38,056	0.00%
2022/01/25	12	72.86	54	73.07	70.70	-42	39,434	-0.11%
2022/01/24	3	72.40	3	72.87	73.90	0	39,393	0.00%
2022/01/21	14.1	75.80	17	75.58	74.30	-2.9	40,412	-0.01%
2022/01/20	8	78.93	7	78.64	78.10	1	41,216	0.00%
2022/01/19	3	77.47	2	77.95	78.80	1	42,442	0.00%
2022/01/18	2	79.15	1	79.50	78.50	1	44,432	0.00%
2022/01/17	3	78.63	3	78.50	79.50	0	45,506	0.00%
2022/01/14	0	0.00	3	75.70	76.90	-3	46,498	-0.01%
2022/01/13	7	76.86	9	76.32	76.70	-2	48,107	0.00%
2022/01/12	11	78.31	11	77.84	78.30	0	48,652	0.00%
2022/01/11	4	77.00	3	79.37	77.50	1	48,746	0.00%
2022/01/10	6	81.65	1	80.30	81.30	5	48,443	0.01%
2022/01/07	4.1	81.48	18	82.77	81.30	-13.9	48,328	-0.03%
2022/01/06	3	85.10	5	85.22	86.00	-2	48,177	0.00%
2022/01/05	15.1	85.43	3	85.57	84.40	12.1	48,157	0.03%
2022/01/04	20.1	91.27	0	0.00	88.10	20.1	48,013	0.04%
2022/01/03	6	90.23	10	91.31	91.90	-4	48,235	-0.01%
2021/12/30	2	90.50	0	0.00	90.40	2	48,191	0.00%
2021/12/29	0	0.00	2	90.50	91.50	-2	48,315	0.00%
2021/12/28	15.1	90.75	21	90.64	90.60	-5.9	48,344	-0.01%
2021/12/27	7.1	92.63	3	93.57	92.10	4.1	48,372	0.01%
2021/12/24	24	93.46	69	94.28	92.40	-45	48,445	-0.09%
2021/12/23	19	93.21	8	94.00	93.20	11	48,136	0.02%
2021/12/22	31	95.20	44	96.74	93.20	-13	47,821	-0.03%
2021/12/21	23	95.04	23	95.47	94.50	0	46,950	0.00%
2021/12/20	19.1	95.33	13	95.22	92.20	6.1	46,584	0.01%
2021/12/17	55	94.01	41	92.05	91.90	14	45,674	0.03%
2021/12/16	39	95.01	154	94.42	99.90	-115	44,484	-0.26%	大賣/鉅額交易
2021/12/15	248	89.05	73.7	89.05	90.90	174.3	42,683	0.41%	大買/鉅額交易
2021/12/14	7.1	82.40	12	83.08	83.30	-4.9	41,401	-0.01%
2021/12/13	12.2	83.47	6	85.43	82.20	6.2	41,340	0.01%
2021/12/10	13.2	87.00	9.1	86.86	85.10	4.1	40,959	0.01%
2021/12/09	38.2	88.98	85	88.96	87.90	-46.8	40,319	-0.12%
2021/12/08	32.1	85.51	11	86.71	84.50	21.1	38,530	0.05%
2021/12/07	49	86.36	23	85.66	85.00	26	38,521	0.07%
2021/12/06	24	86.12	17	86.21	86.30	7	38,274	0.02%
2021/12/03	20	88.04	37.2	87.54	87.60	-17.2	38,237	-0.04%
2021/12/02	50.1	87.49	27	86.68	84.20	23.1	38,006	0.06%
2021/12/01	4.1	87.31	12	86.78	90.00	-7.9	37,940	-0.02%
2021/11/30	47.4	89.14	27	90.18	87.30	20.4	38,752	0.05%
2021/11/29	16	83.63	24	84.45	85.50	-8	39,393	-0.02%
2021/11/26	22	84.03	24	84.13	83.60	-2	39,293	-0.01%
2021/11/25	36.1	90.21	14	89.70	86.60	22.1	38,770	0.06%
2021/11/24	31	90.01	33	89.66	87.50	-2	37,925	-0.01%
2021/11/23	28.4	92.40	21.6	92.78	90.90	6.7	37,256	0.02%
2021/11/22	6.2	99.88	7	99.84	101.00	-0.8	36,538	0.00%
2021/11/19	11	96.75	7	95.13	97.80	4	36,553	0.01%
2021/11/18	6	93.83	4	93.83	91.50	2	36,690	0.01%
2021/11/17	0	0.00	7	91.17	90.10	-7	36,818	-0.02%
2021/11/16	2	90.20	17	88.63	90.00	-15	36,964	-0.04%
2021/11/15	15	81.23	18	80.77	82.00	-3	37,188	-0.01%
2021/11/12	27	80.44	18	80.17	81.50	9	37,436	0.02%
2021/11/11	15	76.06	18.1	77.04	76.20	-3.1	37,598	-0.01%
2021/11/10	26	83.19	3	82.80	82.50	23	37,702	0.06%
2021/11/09	1	80.50	21	81.27	80.50	-20	37,964	-0.05%
2021/11/08	10	79.73	23	79.02	82.50	-13	37,930	-0.03%
2021/11/05	21	74.46	21.6	73.33	75.80	-0.6	38,188	0.00%
2021/11/04	58	78.02	81	77.39	75.00	-23	38,440	-0.06%
2021/11/03	76	72.33	27	73.97	77.80	49	36,561	0.13%
2021/11/02	38	71.13	17.5	71.41	71.80	20.5	34,760	0.06%
2021/11/01	1	65.30	13	65.30	65.30	-12	33,725	-0.04%
2021/10/29	36	58.39	33	58.92	59.40	3	34,515	0.01%
2021/10/28	23	55.30	26	54.82	54.00	-3	33,702	-0.01%
2021/10/27	35	54.74	45	54.82	54.80	-10	33,550	-0.03%
2021/10/26	62	53.72	82.1	54.50	53.30	-20.1	33,331	-0.06%
2021/10/25	45	51.70	37	51.80	51.90	8	32,523	0.02%
2021/10/22	51	50.09	56	50.36	49.25	-5	32,386	-0.02%
2021/10/21	101	49.84	126	49.91	50.10	-25	31,665	-0.08%	大買/大賣/
2021/10/20	53	45.80	34	46.38	47.80	19	30,731	0.06%
2021/10/19	21	44.00	21	43.93	43.70	0	31,667	0.00%
2021/10/18	1	42.35	0	0.00	42.35	1	32,925	0.00%
2021/10/15	1	42.05	6	42.30	41.70	-5	33,757	-0.01%
2021/10/14	3	40.78	4	40.94	40.90	-1	34,392	0.00%
2021/10/13	36	42.69	26	43.09	41.25	10	34,686	0.03%
2021/10/12	3	43.93	2	44.15	44.35	1	35,497	0.00%
2021/10/08	4	44.21	6	44.41	44.00	-2	37,557	-0.01%
2021/10/07	3	41.62	5	41.73	41.90	-2	37,643	-0.01%
2021/10/06	4	40.76	8	41.29	40.10	-4	37,892	-0.01%
2021/10/05	11	40.30	4	40.06	41.40	7	38,082	0.02%
2021/10/04	14	41.37	8	40.14	39.00	6	38,070	0.02%
2021/10/01	2	44.65	3	43.95	42.50	-1	38,249	0.00%
2021/09/30	20	44.40	19	45.08	45.55	1	38,951	0.00%
2021/09/28	33	46.78	31	45.92	45.95	2	40,608	0.00%
2021/09/27	30	47.38	35	47.19	47.50	-5	40,485	-0.01%
2021/09/24	37	47.14	28	47.23	47.40	9	40,029	0.02%
2021/09/23	8	45.96	5	45.30	45.30	3	39,699	0.01%
2021/09/22	5	45.23	10	44.45	45.00	-5	39,650	-0.01%
2021/09/17	14	44.17	14	44.32	44.60	0	39,727	0.00%
2021/09/16	8	43.78	15	43.86	43.70	-7	39,486	-0.02%
2021/09/15	3	41.67	3	43.17	41.65	0	39,011	0.00%
2021/09/14	5	43.27	7	43.62	43.00	-2	39,015	-0.01%
2021/09/13	3	43.75	1	43.60	43.75	2	38,950	0.01%
2021/09/10	5	44.42	10	44.42	44.40	-5	38,865	-0.01%
2021/09/09	10	42.89	13	42.94	43.05	-3	38,532	-0.01%
2021/09/08	2	42.28	6	42.49	42.65	-4	38,393	-0.01%
2021/09/07	45	42.15	30	42.56	41.95	15	38,114	0.04%
2021/09/06	19	45.79	12	46.25	44.65	7	37,693	0.02%
2021/09/03	19	46.84	148	47.98	47.75	-129	37,222	-0.35%	大賣/鉅額交易
2021/09/02	73	46.27	36	46.34	44.40	37	35,997	0.10%
2021/09/01	28	42.46	43	43.49	46.00	-15	34,383	-0.04%
2021/08/31	2	41.35	1	40.75	41.85	1	33,858	0.00%
2021/08/30	12	40.02	17	40.56	41.00	-5	33,717	-0.01%
2021/08/27	11	40.24	32	39.87	39.30	-21	33,513	-0.06%
2021/08/26	11	40.84	5	40.75	40.65	6	33,343	0.02%
2021/08/25	15	41.85	22	42.04	41.75	-7	33,178	-0.02%
2021/08/24	29	42.68	18	42.43	41.10	11	33,030	0.03%
2021/08/23	4	41.93	4	42.34	41.90	0	32,748	0.00%
2021/08/20	1	41.20	0	0.00	41.25	1	32,606	0.00%
2021/08/19	8	42.43	8	42.40	39.70	0	32,280	0.00%
2021/08/18	4	37.45	10	38.79	41.45	-6	31,676	-0.02%
2021/08/17	33.6	39.60	20	39.33	37.70	13.6	31,272	0.04%
2021/08/16	2	39.50	34	39.25	40.85	-32	30,935	-0.10%
2021/08/13	19	41.28	26	41.88	40.15	-7	30,465	-0.02%
2021/08/12	43	44.15	45	44.23	44.60	-2	29,937	-0.01%
2021/08/11	87	45.47	96	44.59	43.70	-9	29,652	-0.03%
2021/08/10	28	47.57	17	47.89	47.00	11	29,092	0.04%
2021/08/09	126	47.49	14	47.63	46.75	112	28,531	0.39%	大買/鉅額交易
2021/08/06	22	51.40	15	50.85	50.30	7	27,954	0.03%
2021/08/05	17	52.51	5	52.08	51.60	12	27,647	0.04%
2021/08/04	28	51.95	43	51.93	52.10	-15	27,390	-0.05%
2021/08/03	16	50.10	12	50.33	50.00	4	26,617	0.02%
2021/08/02	48	51.03	41	51.30	51.20	7	26,334	0.03%
2021/07/30	28	50.57	35	51.01	49.30	-7	25,659	-0.03%
2021/07/29	33	49.47	17	48.82	48.35	16	24,635	0.06%
2021/07/28	24	48.68	0	0.00	48.35	24	23,531	0.10%
2021/07/27	5	52.24	44	52.77	53.70	-39	22,725	-0.17%
2021/07/26	31	48.12	26	47.52	48.90	5	22,499	0.02%
2021/07/23	122	47.30	68.7	47.21	45.50	53.3	21,927	0.24%	大買/
2021/07/22	82	44.15	75	44.62	45.85	7	20,763	0.03%
2021/07/21	3	40.60	19	41.52	41.70	-16	19,908	-0.08%
2021/07/20	20	39.04	12	38.63	37.95	8	19,913	0.04%
2021/07/19	23	38.78	23	38.73	37.65	0	19,397	0.00%
2021/07/16	40	38.55	55	38.76	38.20	-15	19,134	-0.08%
2021/07/15	131	36.28	140	37.08	38.10	-9	18,300	-0.05%	大買/大賣/
2021/07/14	25	34.88	29	35.33	35.75	-4	16,131	-0.02%
2021/07/13	28	34.07	0	0.00	32.50	28	15,611	0.18%
2021/07/12	1	34.90	2	34.28	33.40	-1	15,289	-0.01%
2021/07/09	0	0.00	1	33.55	34.00	-1	14,899	-0.01%
2021/07/08	38	34.38	37	34.26	34.00	1	14,827	0.01%
2021/07/07	83	35.04	86	35.15	35.10	-3	14,547	-0.02%
2021/07/06	31	34.27	50.5	34.52	34.70	-19.5	13,853	-0.14%
2021/07/05	0	0.00	9	31.10	31.90	-9	12,818	-0.07%
2021/07/02	1	28.95	0	0.00	29.00	1	12,647	0.01%
2021/07/01	1	29.00	1	28.65	28.30	0	12,890	0.00%
2021/06/30	1	28.80	10	28.15	28.90	-9	12,945	-0.07%
2021/06/29	41	29.02	10	28.62	28.60	31	13,017	0.24%
2021/06/28	5	28.26	42	28.43	29.25	-37	12,711	-0.29%
2021/06/25	0	0.00	7	26.31	26.60	-7	12,251	-0.06%
2021/06/24	1	25.70	0	0.00	25.65	1	12,114	0.01%
2021/06/23	13	26.17	3	26.40	25.95	10	12,149	0.08%
2021/06/22	1	25.65	1	25.05	25.10	0	12,156	0.00%
2021/06/21	1	26.60	2	26.10	25.70	-1	12,131	-0.01%
2021/06/18	7	26.89	14	27.49	26.80	-7	12,212	-0.06%
2021/06/17	0	0.00	0.2	26.90	27.00	-0.2	12,184	0.00%
2021/06/15	6	26.90	8	27.04	26.85	-2	12,105	-0.02%
2021/06/11	3	26.40	4	26.69	26.45	-1	12,121	-0.01%
2021/06/10	7	26.83	0	0.00	26.25	7	12,153	0.06%
2021/06/09	23	26.68	16	26.88	26.95	7	12,165	0.06%
2021/06/08	15	26.32	0	0.00	26.40	15	11,988	0.13%
2021/06/07	1	26.65	1	26.15	25.85	0	11,947	0.00%
2021/06/01	10	26.69	4	26.20	26.20	6	11,793	0.05%
2021/05/31	3	26.40	1	26.05	26.50	2	11,751	0.02%
2021/05/28	5	25.37	11	25.33	25.55	-6	11,981	-0.05%
2021/05/27	2	23.83	4	24.30	24.30	-2	11,942	-0.02%
2021/05/26	18	23.80	1	23.90	23.75	17	11,945	0.14%
2021/05/25	3	23.98	4	24.50	23.60	-1	11,982	-0.01%
2021/05/24	5	21.95	5	22.30	23.25	0	12,050	0.00%
2021/05/21	1	22.05	0	0.00	21.95	1	11,999	0.01%
2021/05/19	4	21.75	3	22.30	22.10	1	12,097	0.01%
2021/05/18	0	0.00	12	21.55	21.80	-12	12,151	-0.10%
2021/05/17	2	20.65	1	20.05	19.90	1	12,151	0.01%
2021/05/14	11	22.95	1	22.10	22.10	10	12,055	0.08%
2021/05/13	3	21.30	3	23.20	22.50	0	11,986	0.00%
2021/05/12	7	23.95	6	22.83	22.75	1	11,919	0.01%
2021/05/11	8	25.89	6	25.13	25.25	2	11,737	0.02%
2021/05/10	0	0.00	9	27.90	27.80	-9	11,608	-0.08%
2021/05/07	1	27.55	5	26.77	27.20	-4	11,453	-0.03%
2021/05/06	3	25.63	5	25.52	25.60	-2	11,383	-0.02%
2021/05/05	8	25.99	2	26.35	25.00	6	11,293	0.05%
2021/05/04	5.2	27.80	0	0.00	26.20	5.2	11,135	0.05%
2021/05/03	1	29.50	1	30.20	28.85	0	10,869	0.00%
2021/04/29	11	30.60	8	30.65	30.60	3	10,593	0.03%
2021/04/28	17	31.77	21	31.72	31.80	-4	10,243	-0.04%
2021/04/27	16	30.82	18	30.43	30.55	-2	9,693	-0.02%
2021/04/26	22	29.10	35	29.37	29.75	-13	8,976	-0.14%
2021/04/23	2	26.43	4	26.18	27.05	-2	8,051	-0.02%
2021/04/22	7	25.86	2	26.85	25.20	5	7,897	0.06%
2021/04/21	0	0.00	12	26.42	26.75	-12	7,743	-0.15%
2021/04/20	2	25.85	1	25.80	25.65	1	7,542	0.01%
2021/04/19	7	24.84	3	24.95	24.90	4	7,507	0.05%
2021/04/16	2	25.13	0	0.00	24.90	2	7,506	0.03%
2021/04/14	7	25.68	2	26.03	24.65	5	7,507	0.07%
2021/04/13	19	27.46	0	0.00	25.65	19	7,429	0.26%
2021/04/12	24	28.75	26	27.84	27.60	-2	7,244	-0.03%
2021/04/09	1	27.95	15	27.72	27.35	-14	7,006	-0.20%
2021/04/08	3	26.42	3	26.53	26.10	0	6,539	0.00%
2021/04/07	11	26.13	19	25.12	26.90	-8	6,411	-0.12%
2021/04/06	3	24.15	22	24.45	24.55	-19	6,453	-0.29%
2021/04/01	45	23.97	46	23.89	24.40	-1	6,650	-0.02%
2021/03/31	1	23.40	6	23.28	23.05	-5	6,498	-0.08%
2021/03/30	0	0.00	2	22.73	22.70	-2	6,570	-0.03%
2021/03/26	7	22.59	0	0.00	22.40	7	6,809	0.10%
2021/03/25	3	22.87	2	22.83	22.75	1	6,999	0.01%
2021/03/24	3	23.42	0	0.00	23.30	3	7,068	0.04%
2021/03/23	8	24.06	5	24.20	23.70	3	7,298	0.04%
2021/03/22	7	23.74	0	0.00	23.80	7	7,206	0.10%
2021/03/19	2	23.75	0	0.00	23.75	2	7,246	0.03%
2021/03/18	3	23.67	19	23.65	23.60	-16	7,317	-0.22%
2021/03/17	3	24.00	3	24.35	23.60	0	7,592	0.00%
2021/03/16	29	23.63	24	23.84	23.60	5	7,732	0.06%
2021/03/15	2	23.33	21	23.69	24.20	-19	7,843	-0.24%
2021/03/12	8	22.67	0	0.00	22.35	8	8,293	0.10%
2021/03/10	3	22.30	0	0.00	22.00	3	8,925	0.03%
2021/03/08	3	22.57	0	0.00	22.00	3	9,446	0.03%
2021/03/05	7	22.46	0	0.00	22.50	7	9,853	0.07%
2021/03/04	9	23.07	0.5	23.15	22.80	8.5	10,065	0.08%
2021/03/03	17	23.61	0	0.00	23.15	17	10,324	0.16%
2021/03/02	0	0.00	5	25.30	25.30	-5	10,218	-0.05%
2021/02/25	1	23.35	0	0.00	23.55	1	10,884	0.01%
2021/02/24	3	24.07	3	24.17	24.25	0	10,966	0.00%
2021/02/22	2	24.00	9	23.97	23.90	-7	10,788	-0.06%
2021/02/19	2	22.70	2	23.00	23.10	0	10,673	0.00%
2021/02/18	3	22.78	7	22.99	22.85	-4	10,663	-0.04%
2021/02/17	0	0.00	3	22.18	22.45	-3	10,550	-0.03%
2021/02/05	2.3	20.83	0	0.00	20.85	2.3	10,475	0.02%
2021/02/04	0	0.00	1	21.45	20.95	-1	10,468	-0.01%
2021/02/02	1	20.65	0	0.00	20.60	1	10,454	0.01%
2021/02/01	0	0.00	1	20.00	20.05	-1	10,433	-0.01%
2021/01/29	0	0.00	4	20.64	20.60	-4	10,480	-0.04%
2021/01/28	6	21.69	12	21.84	21.40	-6	10,481	-0.06%
2021/01/27	0	0.00	1	21.85	21.85	-1	10,410	-0.01%
2021/01/26	0.5	21.10	0	0.00	21.10	0.5	10,385	0.00%
2021/01/25	7	21.00	11	21.30	21.50	-4	10,372	-0.04%
2021/01/21	0	0.00	8	20.81	20.85	-8	10,308	-0.08%
2021/01/19	0	0.00	3	22.10	22.00	-3	10,310	-0.03%
2021/01/18	5	21.42	0	0.00	21.50	5	10,283	0.05%
2021/01/15	6	22.03	0	0.00	21.90	6	10,273	0.06%
2021/01/14	18.2	22.71	7.1	23.14	23.25	11	10,208	0.11%
2021/01/12	14	21.86	30	22.28	21.75	-16	10,497	-0.15%
2021/01/11	22.3	22.61	13	22.17	22.80	9.3	10,476	0.09%
2021/01/08	9	22.73	4	23.40	22.50	5	10,420	0.05%
2021/01/07	4	23.20	0.1	22.90	23.00	3.9	10,327	0.04%
2021/01/06	2	22.90	2	23.48	22.75	0	10,263	0.00%
2021/01/05	1	24.15	0	0.00	23.70	1	10,140	0.01%
2021/01/04	7	24.14	9	24.00	24.00	-2	10,074	-0.02%
2020/12/31	9	24.42	1	24.30	24.40	8	9,957	0.08%
2020/12/30	1	25.20	22	25.73	25.10	-21	9,864	-0.21%
2020/12/29	47	26.05	42	26.91	25.00	5	9,700	0.05%
2020/12/28	67	25.47	40	25.82	27.10	27	9,191	0.29%
2020/12/25	9	24.73	6	24.95	24.65	3	8,791	0.03%
2020/12/24	10	24.87	20	25.15	24.60	-10	8,713	-0.11%
2020/12/23	7	24.01	2	24.10	24.35	5	8,513	0.06%
2020/12/22	19	24.49	7	24.98	23.55	12	8,524	0.14%
2020/12/21	25	24.80	29	25.01	24.55	-4	8,407	-0.05%
2020/12/18	9	24.41	9	24.57	24.25	0	8,315	0.00%
2020/12/17	21	23.82	22	24.07	23.60	-1	8,165	-0.01%
2020/12/16	1	23.15	0.1	22.95	22.95	0.9	7,958	0.01%
2020/12/15	5	23.30	3	23.25	22.75	2	7,936	0.03%
2020/12/14	6	24.10	58	24.10	23.85	-52	7,872	-0.66%
2020/12/11	22	24.60	23	24.50	24.30	-1	7,860	-0.01%
2020/12/10	33	23.50	16	24.70	23.50	17	7,593	0.22%
2020/12/09	5	24.60	13	24.67	24.65	-8	7,409	-0.11%
2020/12/08	62.4	25.10	20	25.24	25.30	42.4	7,259	0.58%
2020/12/07	18	24.09	7	23.87	24.50	11	6,682	0.16%
2020/12/04	7	20.99	7.5	22.25	22.30	-0.5	6,248	-0.01%
2020/12/03	4	20.95	4.9	20.53	20.30	-0.9	6,111	-0.02%
2020/12/02	38.8	21.81	32	21.07	21.45	6.8	6,069	0.11%
2020/12/01	13	21.38	34	21.32	21.40	-21	6,135	-0.34%
2020/11/30	11	20.59	3	20.00	20.20	8	5,683	0.14%
2020/11/27	18	19.90	12.9	20.10	19.95	5.1	5,517	0.09%
2020/11/26	31	18.99	32	19.06	19.10	-1	5,195	-0.02%
2020/11/25	0	0.00	4	18.15	18.15	-4	4,977	-0.08%
2020/11/24	20	19.42	8	19.20	18.45	12	4,843	0.25%
2020/11/23	7	18.42	33	18.70	19.00	-26	4,156	-0.63%
2020/11/20	1	17.10	12	17.21	17.30	-11	3,988	-0.28%
2020/11/17	1	16.50	0.6	16.65	16.50	0.4	4,041	0.01%
2020/11/12	1	16.85	10	16.65	16.50	-9	4,158	-0.22%
2020/11/10	10	17.10	0	0.00	16.75	10	4,182	0.24%
2020/11/09	12	17.55	1	17.45	17.45	11	4,150	0.27%
2020/11/06	1	17.10	1	17.65	17.60	0	4,154	0.00%
2020/11/05	1	17.30	0	0.00	17.05	1	4,090	0.02%
2020/11/02	1	16.50	0	0.00	16.35	1	4,136	0.02%
2020/10/30	1	16.90	0	0.00	16.70	1	4,179	0.02%
2020/10/29	1	17.20	1	17.20	17.15	0	4,245	0.00%
2020/10/28	1	17.80	0	0.00	17.65	1	4,385	0.02%
2020/10/27	15	17.92	0	0.00	17.70	15	4,427	0.34%
2020/10/23	1	18.55	10	18.30	18.90	-9	4,402	-0.20%
2020/10/22	2	18.55	0	0.00	18.35	2	4,398	0.05%
2020/10/21	3	18.95	1.5	19.07	19.00	1.5	4,391	0.03%
2020/10/20	0	0.00	10	20.50	19.85	-10	4,334	-0.23%
2020/10/19	0	0.00	2	19.05	19.05	-2	4,077	-0.05%
2020/10/16	1	17.40	0	0.00	17.35	1	4,197	0.02%
2020/10/13	0	0.00	2	17.15	17.05	-2	4,797	-0.04%
2020/10/08	1	17.45	0	0.00	17.20	1	4,954	0.02%
2020/10/07	1	17.65	0	0.00	17.50	1	5,256	0.02%
2020/10/05	0	16.65	0	0.00	16.65	0	5,479	0.00%
2020/09/16	4	9.62	7	9.50	9.41	-3	5,542	-0.05%
2020/09/15	12	9.78	7	9.83	9.69	5	5,444	0.09%
2020/09/14	20	10.05	20	10.10	10.15	0	5,374	0.00%
2020/09/11	1	9.44	0	0.00	9.50	1	5,211	0.02%
2020/09/10	12	9.94	0	0.00	9.80	12	5,174	0.23%
2020/09/09	0	0.00	2	10.00	9.99	-2	5,154	-0.04%
2020/09/08	1	9.99	0	0.00	9.98	1	5,201	0.02%
2020/09/03	9	10.27	0	0.00	10.25	9	5,135	0.18%
2020/09/02	3	10.20	0.1	10.10	10.15	2.9	5,144	0.06%
2020/09/01	6	10.17	0	0.00	10.05	6	5,150	0.12%
2020/08/31	2	10.15	0	0.00	10.05	2	5,140	0.04%
2020/08/28	6	10.30	3	10.30	10.30	3	5,215	0.06%
2020/08/27	20	10.25	0	0.00	10.25	20	5,453	0.37%
2020/08/26	3	10.85	0	0.00	10.60	3	5,289	0.06%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	3	9.95	21	10.30	10.30	-18	4,826	-0.37%
2020/08/20	2	9.53	0	0.00	9.22	2	4,736	0.04%
2020/08/19	3	9.96	0	0.00	9.94	3	4,687	0.06%
2020/08/18	0	0.00	2	9.90	9.87	-2	4,663	-0.04%
2020/08/14	2	9.81	0	0.00	9.80	2	4,642	0.04%
2020/08/12	7	9.84	0	0.00	10.10	7	4,617	0.15%
2020/08/11	0	0.00	17	10.40	10.40	-17	4,521	-0.38%
2020/08/10	2	9.49	0	0.00	9.46	2	4,401	0.05%
2020/08/07	1	9.73	0	0.00	9.66	1	4,395	0.02%
2020/08/06	1	9.82	0	0.00	9.74	1	4,390	0.02%
2020/08/04	2	9.79	0	0.00	9.77	2	4,363	0.05%
2020/08/03	1	9.75	0	0.00	9.77	1	4,362	0.02%
2020/07/31	2	10.00	0	0.00	9.97	2	4,350	0.05%
2020/07/30	0	0.00	5	9.98	9.99	-5	4,345	-0.12%
2020/07/29	1	9.54	0	0.00	9.82	1	4,343	0.02%
2020/07/28	4	9.76	2	9.73	9.51	2	4,339	0.05%
2020/07/27	2	10.28	1	10.95	10.10	1	4,318	0.02%
2020/07/24	3	10.47	2	10.50	10.45	1	4,274	0.02%
2020/07/23	5	10.66	2	11.10	11.05	3	4,198	0.07%
2020/07/22	0	0.00	3	10.90	11.00	-3	4,048	-0.07%
2020/07/20	3	9.24	0	0.00	10.10	3	3,962	0.08%
2020/07/16	2	10.35	0	0.00	10.35	2	3,912	0.05%
2020/07/09	2	12.50	2	11.80	11.80	0	3,645	0.00%
2020/07/08	3	13.25	477	13.14	13.10	-474	3,509	-13.51%	大賣/鉅額交易
2020/07/07	0	0.00	15	12.50	12.50	-15	3,052	-0.49%
2020/07/06	1	10.90	0	0.00	11.40	1	3,002	0.03%
2020/07/03	476	10.40	10	10.15	10.40	466	2,902	16.06%	大買/鉅額交易
2020/07/02	0	0.00	3	9.47	9.47	-3	2,592	-0.12%
2020/07/01	0	0.00	8	8.61	8.61	-8	2,418	-0.33%
2020/06/30	2	7.87	0	0.00	7.83	2	2,297	0.09%
2020/06/29	2	7.78	0	0.00	7.82	2	2,285	0.09%
2020/06/24	4	8.08	0	0.00	7.96	4	2,243	0.18%
2020/06/23	0	0.00	31	8.23	8.37	-31	2,162	-1.43%
2020/06/22	1	7.60	0	0.00	7.61	1	2,067	0.05%
2020/06/19	1	7.86	0	0.00	7.73	1	2,072	0.05%
2020/06/18	1	7.83	0	0.00	7.84	1	2,045	0.05%
2020/06/17	2	7.96	0	0.00	7.89	2	2,033	0.10%
2020/06/16	2	7.88	0	0.00	7.99	2	2,014	0.10%
2020/06/15	1	7.26	13	7.75	8.10	-12	1,981	-0.61%
2020/06/12	4	7.15	11	7.31	7.40	-7	1,893	-0.37%
2020/06/11	6	7.69	2	7.52	7.50	4	1,869	0.21%
2020/06/10	19	7.98	0	0.00	7.90	19	1,823	1.04%
2020/06/08	21	8.05	20	8.10	8.37	1	1,724	0.06%
2020/06/05	10	8.01	4	8.24	8.04	6	1,673	0.36%
2020/06/04	24	8.15	42	8.11	8.19	-18	1,633	-1.10%
2020/06/03	32	8.17	13	8.20	8.25	19	1,531	1.24%
2020/05/08	0	0.00	0	6.61	6.65	0	1,377	0.00%
2020/05/06	3	6.79	0	0.00	6.64	3	1,353	0.22%
2020/04/10	0	0.00	20	5.62	5.64	-20	1,146	-1.74%
2020/04/06	20	5.10	0	0.00	5.08	20	1,173	1.70%
2020/03/26	0	0.00	10	5.00	5.05	-10	1,233	-0.81%
2020/03/16	0	0.00	3	5.01	5.01	-3	1,467	-0.20%
2020/03/04	0	0.00	1	6.69	6.57	-1	1,436	-0.07%
2020/03/03	11	6.89	0	0.00	6.75	11	1,419	0.77%
2020/02/27	0	0.00	5	7.07	7.06	-5	1,355	-0.37%
2020/02/25	1	8.28	13	8.32	8.28	-12	1,221	-0.98%
2020/02/21	2	9.30	0	0.00	9.30	2	1,173	0.17%
2020/02/19	0	0.00	2	9.13	9.18	-2	1,171	-0.17%
2020/02/05	0	0.00	2	9.28	9.18	-2	1,178	-0.17%
2020/01/20	1	10.20	0	0.00	10.25	1	1,166	0.09%
2020/01/10	2	10.40	0	0.00	10.25	2	1,187	0.17%
2020/01/06	0	0.00	5	10.45	10.50	-5	1,187	-0.42%
2020/01/03	4	10.81	0	0.00	10.65	4	1,180	0.34%
2020/01/02	0	0.00	3	10.85	10.85	-3	1,163	-0.26%
2019/12/31	1	10.80	1	10.80	10.80	0	1,151	0.00%
2019/12/30	40	11.00	0	0.00	10.90	40	1,141	3.51%
2019/12/27	0	0.00	1	10.50	10.60	-1	1,087	-0.09%
2019/12/25	0	0.00	4	10.55	10.55	-4	1,041	-0.38%
2019/12/24	0	0.00	6	10.65	10.65	-6	1,032	-0.58%
2019/12/23	5	10.85	0	0.00	10.70	5	1,024	0.49%
2019/12/20	10	10.95	6.7	10.98	10.85	3.3	992	0.33%
2019/12/18	3	10.10	0	0.00	10.45	3	815	0.37%
2019/12/17	2	10.60	5	10.35	10.40	-3	782	-0.38%
2019/12/12	0	0.00	3	9.88	9.87	-3	710	-0.42%
2019/12/10	0	0.00	6	9.88	9.88	-6	679	-0.88%
2019/10/31	1	9.65	5	9.45	9.50	-4	585	-0.68%
2019/10/22	15	10.05	0	0.00	10.00	15	680	2.20%
2019/10/21	0	0.00	5	10.05	10.15	-5	676	-0.74%
2019/10/03	0	0.00	0	10.40	10.45	0	781	-0.01%
2019/09/24	0	0.00	10	10.85	10.80	-10	816	-1.23%
2019/09/12	0	0.00	10	10.65	10.65	-10	845	-1.18%
2019/09/06	2	11.10	2	11.40	11.00	0	854	0.00%
2019/09/05	19	11.17	0	0.00	11.25	19	842	2.26%
2019/08/02	0	0.00	10	11.03	10.95	-10	1,298	-0.77%
2019/07/25	12	12.10	1	12.00	11.80	11	1,249	0.88%
2019/07/24	0	0.00	1	11.45	11.60	-1	1,163	-0.09%
2019/07/15	5	11.40	0	0.00	11.40	5	1,077	0.46%
2019/07/10	0	0.00	1	10.90	10.85	-1	1,075	-0.09%
2019/07/05	1	11.00	1	10.95	10.95	0	1,083	0.00%
2019/06/28	1	11.10	0	0.00	11.10	1	1,084	0.09%
2019/06/24	5	10.60	0	0.00	10.55	5	1,063	0.47%
2019/06/19	1	10.50	4	10.58	10.60	-3	1,065	-0.28%
2019/06/18	0	0.00	2	10.40	10.40	-2	1,067	-0.19%
2019/06/11	0	0.00	10	10.90	10.80	-10	1,067	-0.94%
2019/06/05	0	0.00	1	11.80	11.45	-1	1,031	-0.10%
2019/06/04	4	11.59	0	0.00	11.50	4	1,014	0.39%
2019/06/03	11	11.60	1	11.80	11.85	10	996	1.00%
2019/05/31	1	11.00	2	11.45	11.45	-1	921	-0.11%
2019/05/30	0	0.00	1	10.40	10.45	-1	889	-0.11%
2019/05/29	2	10.40	0	0.00	10.55	2	892	0.22%
2019/05/27	0	0.00	7	10.81	10.70	-7	896	-0.78%
2019/05/23	0	0.00	5	11.05	11.05	-5	991	-0.50%
2019/05/22	5	11.00	5	11.00	11.00	0	908	0.00%
2019/05/08	0	0.00	3	9.65	9.57	-3	797	-0.38%
2019/04/17	3	10.40	0	0.00	10.60	3	731	0.41%
2019/04/10	10	10.10	0	0.00	10.05	10	678	1.47%
2019/03/29	2	10.05	0	0.00	10.10	2	641	0.31%
2019/03/11	0	0.00	1	11.10	11.10	-1	762	-0.13%
2019/02/22	0	11.30	0	0.00	11.40	0	666	0.00%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/02/14	0	0.00	0.3	9.60	9.64	-0.3	507	-0.05%
2019/01/10	0	0.00	5	9.59	9.53	-5	546	-0.92%
2019/01/09	5	9.60	0	0.00	9.58	5	549	0.91%
2018/12/22	0	0.00	3	10.10	10.10	-3	574	-0.52%
2018/12/21	3	10.15	0	0.00	10.10	3	574	0.52%
2018/12/19	2	10.70	0	0.00	10.80	2	523	0.38%
2018/12/18	0	0.00	2	10.15	10.15	-2	489	-0.41%
2018/12/17	0	0.00	10	10.10	10.40	-10	484	-2.06%
2018/11/29	10	9.45	1	9.36	9.37	9	488	1.84%
2018/11/05	0	0.00	2	8.90	8.78	-2	651	-0.31%
2018/11/01	3	9.00	1	8.98	9.00	2	670	0.30%
2018/10/03	3	11.40	0	0.00	11.30	3	1,012	0.30%
2018/10/01	2	11.50	0	0.00	11.55	2	1,019	0.20%
2018/09/05	0	0.00	1	12.30	12.25	-1	1,231	-0.08%
2018/09/04	1	12.20	0	0.00	12.30	1	1,260	0.08%
2018/08/22	0	0.00	0	12.30	12.30	0	1,934	0.00%
2018/07/19	0	0.00	3	14.15	13.90	-3	2,515	-0.12%
2018/07/16	1	14.35	0	0.00	14.60	1	2,467	0.04%
2018/07/13	0	0.00	5	12.45	13.45	-5	2,337	-0.21%
2018/06/29	0	0.00	1	13.20	13.15	-1	2,337	-0.04%
2018/06/27	1	13.35	0	0.00	13.15	1	2,352	0.04%
2018/06/19	0	0.00	11	14.30	14.30	-11	2,312	-0.48%
2018/06/15	0	0.00	3	14.57	14.80	-3	2,293	-0.13%
2018/06/08	1	14.65	0	0.00	14.60	1	2,191	0.05%
2018/06/07	1	14.80	1	15.00	14.80	0	2,186	0.00%
2018/06/06	0	0.00	25.1	14.98	15.10	-25.1	2,157	-1.16%
2018/06/05	28	14.70	20	14.45	14.70	8	2,088	0.38%
2018/06/04	0	0.00	16	14.75	14.70	-16	2,062	-0.78%
2018/05/31	1	14.95	16	14.96	14.70	-15	1,961	-0.76%
2018/05/30	49	15.10	2	15.80	15.35	47	1,847	2.54%
2018/05/29	8	15.60	51	15.03	15.70	-43	1,679	-2.56%
2018/05/28	51	13.38	1	13.05	14.30	50	1,306	3.83%
2018/05/25	0	0.00	4	12.80	13.05	-4	1,166	-0.34%
2018/05/22	3	12.40	0	0.00	12.65	3	1,056	0.28%
2018/05/17	0	0.00	6	11.80	11.60	-6	1,054	-0.57%
2018/05/16	5	11.80	0	0.00	11.80	5	1,059	0.47%
2018/05/15	0	0.00	10	11.35	11.55	-10	1,050	-0.95%
2018/05/11	1	11.65	36.3	11.60	11.50	-35.3	1,137	-3.10%
2018/04/23	0	0.00	10	11.15	11.15	-10	1,660	-0.60%
2018/03/21	4	13.03	0	0.00	13.10	4	2,822	0.14%
2018/03/12	15	12.80	0	0.00	12.80	15	2,938	0.51%
2018/03/08	5	13.05	1	12.95	12.95	4	3,025	0.13%
2018/03/07	2	12.85	0	0.00	12.90	2	3,024	0.07%
2018/03/06	0	0.00	1	13.25	13.15	-1	3,052	-0.03%
2018/03/01	0	0.00	0	13.40	13.35	0	3,324	0.00%
2018/02/27	2	13.65	0	0.00	13.45	2	3,354	0.06%
2018/02/12	0	0.00	4	13.20	13.20	-4	3,570	-0.11%
2018/02/09	0	0.00	2	13.00	13.35	-2	3,575	-0.06%
2018/02/08	0	0.00	2	13.65	13.65	-2	3,582	-0.06%
2018/02/06	0	0.00	1	14.00	13.60	-1	3,657	-0.03%
2018/02/02	4	15.50	0	0.00	15.40	4	3,765	0.11%
2018/01/30	1	15.90	1	15.75	15.70	0	3,919	0.00%
2018/01/29	4	15.94	14	16.10	16.15	-10	3,953	-0.25%
2018/01/26	2	15.83	0	0.00	15.55	2	3,923	0.05%
2018/01/25	0	0.00	3	15.45	15.30	-3	3,954	-0.08%
2018/01/23	3	16.30	62	16.13	15.85	-59	4,214	-1.40%
2018/01/22	57	15.67	13	15.38	15.90	44	4,257	1.03%
2018/01/17	6	15.80	0	0.00	15.75	6	4,940	0.12%
2018/01/16	25	16.09	0	0.00	15.95	25	4,929	0.51%
2018/01/09	0	0.00	1	15.30	15.35	-1	5,136	-0.02%
2018/01/04	0	0.00	4	16.50	16.80	-4	5,258	-0.08%
2018/01/02	0	0.00	2	15.45	15.45	-2	5,017	-0.04%