鈺創 (5351)-元大-南投券商分點個股進出

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
45.60
漲跌
▲0.25
漲幅
+0.55%
成交量
1,726張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/05/13	2	45.33	1	45.55	45.60	1	5,841	0.02%
2024/05/10	0	0.00	3	44.42	45.35	-3	5,894	-0.05%
2024/05/09	14	44.88	1	45.15	44.50	13	5,900	0.22%
2024/05/07	1	48.00	1	49.05	48.00	0	5,832	0.00%
2024/05/06	0	0.00	1	48.30	48.30	-1	5,826	-0.02%
2024/04/30	2	47.95	0	0.00	47.90	2	5,986	0.03%
2024/04/29	0	0.00	2	48.27	48.55	-2	6,094	-0.03%
2024/04/25	1	47.60	0	0.00	47.55	1	6,268	0.02%
2024/04/24	3	48.67	1	49.10	48.20	2	6,378	0.03%
2024/04/23	5	46.81	4	46.78	47.00	1	6,497	0.02%
2024/04/22	4	45.20	1	47.30	44.05	3	6,937	0.04%
2024/04/19	3	45.08	0	0.00	45.50	3	7,481	0.04%
2024/04/18	0	0.00	2	48.25	48.20	-2	7,501	-0.03%
2024/04/17	3	48.23	0	0.00	48.50	3	7,725	0.04%
2024/04/16	4	48.16	1	47.35	47.60	3	7,773	0.04%
2024/04/15	1	50.50	0	50.30	50.20	1	7,719	0.01%
2024/04/12	7	54.37	9	54.76	53.00	-2	7,663	-0.03%
2024/04/11	0	0.00	10	52.50	52.40	-10	7,305	-0.14%
2024/04/10	3	53.73	17	53.29	52.50	-14	7,296	-0.19%
2024/04/09	1	52.20	6	52.30	52.40	-5	7,184	-0.07%
2024/04/03	0	0.00	1	53.50	52.10	-1	7,337	-0.01%
2024/04/02	2	52.80	19	52.91	52.80	-17	7,671	-0.22%
2024/04/01	2	53.15	7	52.79	52.90	-5	7,783	-0.06%
2024/03/28	0	0.00	2	51.10	50.90	-2	7,748	-0.03%
2024/03/27	0	52.10	4	52.15	52.00	-4	7,800	-0.05%
2024/03/26	9	51.59	1	52.00	52.00	8	7,791	0.10%
2024/03/25	2	51.30	2	51.40	51.70	0	7,732	0.00%
2024/03/22	1	51.30	0	0.00	50.40	1	7,963	0.01%
2024/03/21	4	50.20	1	50.50	50.50	3	8,142	0.04%
2024/03/20	5	49.43	1	49.10	50.20	4	8,284	0.05%
2024/03/19	1	49.10	0	0.00	48.60	1	8,636	0.01%
2024/03/15	3	48.85	0	0.00	48.45	3	8,966	0.03%
2024/03/13	4	49.20	4.1	49.82	49.05	-0.1	10,178	0.00%
2024/03/12	0	0.00	4	51.00	51.00	-4	10,233	-0.04%
2024/03/11	1	51.10	3	50.73	51.00	-2	10,345	-0.02%
2024/03/08	5	49.32	2	49.20	49.00	3	10,442	0.03%
2024/03/07	2	49.78	1	50.30	49.50	1	10,625	0.01%
2024/03/06	1	50.60	1	51.10	50.60	0	10,930	0.00%
2024/03/05	3	51.47	3	51.83	51.40	0	11,163	0.00%
2024/03/04	0	0.00	3	54.23	52.70	-3	11,588	-0.03%
2024/03/01	2	53.15	3.5	53.36	52.80	-1.5	12,189	-0.01%
2024/02/29	16	53.89	22	53.78	53.80	-6	12,476	-0.05%
2024/02/27	28	54.01	33.1	53.85	54.00	-5.1	13,345	-0.04%
2024/02/26	12	52.38	12.7	53.01	53.50	-0.7	14,202	-0.01%
2024/02/23	0	0.00	2	52.10	51.30	-2	14,639	-0.01%
2024/02/22	6.4	52.21	0	0.00	52.10	6.4	15,525	0.04%
2024/02/21	3.1	52.79	3.1	52.31	52.30	0	15,791	0.00%
2024/02/20	7.1	52.96	3	53.70	52.60	4.1	15,766	0.03%
2024/02/19	2	50.70	0	0.00	51.30	2	15,552	0.01%
2024/02/16	3	50.72	10	50.36	50.80	-7	15,717	-0.04%
2024/02/15	4	48.53	5	48.60	48.55	-1	15,673	-0.01%
2024/02/05	3	48.47	2.1	48.17	48.00	0.9	15,706	0.01%
2024/02/02	3	50.53	0	0.00	50.30	3	15,581	0.02%
2024/02/01	2	50.70	0	0.00	50.80	2	15,532	0.01%
2024/01/30	3	51.30	11	51.37	51.30	-8	15,725	-0.05%
2024/01/29	1	51.20	3	52.00	51.90	-2	15,783	-0.01%
2024/01/26	3	51.60	2	51.55	51.30	1	15,783	0.01%
2024/01/25	2	52.05	0	0.00	51.50	2	15,778	0.01%
2024/01/24	0	0.00	1	53.70	52.60	-1	15,725	-0.01%
2024/01/23	5	54.02	5	54.02	53.70	0	15,682	0.00%
2024/01/22	1	54.00	5	53.68	54.20	-4	15,614	-0.03%
2024/01/19	2	52.85	5	52.62	52.20	-3	15,520	-0.02%
2024/01/18	8	53.26	5	52.52	52.40	3	15,507	0.02%
2024/01/17	2	53.35	4	53.83	53.50	-2	15,608	-0.01%
2024/01/16	8	54.78	36.3	54.69	54.30	-28.3	15,416	-0.18%
2024/01/15	11	55.47	64.3	55.29	57.20	-53.3	14,896	-0.36%
2024/01/12	4	53.28	3	53.07	52.90	1	14,331	0.01%
2024/01/11	8	53.25	19	53.57	53.20	-11	14,254	-0.08%
2024/01/10	1	51.60	3	52.17	52.00	-2	14,077	-0.01%
2024/01/09	14	51.31	3	51.47	51.20	11	14,025	0.08%
2024/01/08	5	52.20	3	51.87	51.60	2	13,983	0.01%
2024/01/05	0.8	51.70	3	51.33	51.70	-2.3	13,948	-0.02%
2024/01/04	10	50.98	0	0.00	50.60	10	13,983	0.07%
2024/01/03	3	51.54	3	52.00	51.20	0	14,039	0.00%
2024/01/02	2	52.70	1	52.80	52.50	1	14,051	0.01%
2023/12/29	6	53.95	0	0.00	54.00	6	13,970	0.04%
2023/12/28	36.5	54.14	10	54.29	53.80	26.5	13,852	0.19%
2023/12/27	5	52.70	11	52.94	53.20	-6	13,525	-0.04%
2023/12/26	5	51.94	2	52.20	51.60	3	13,390	0.02%
2023/12/22	0	0.00	7	51.71	51.10	-7	13,230	-0.05%
2023/12/21	4	50.90	3	50.93	50.70	1	13,182	0.01%
2023/12/20	4	51.43	0	0.00	51.00	4	13,115	0.03%
2023/12/19	8	50.99	25	51.10	51.00	-17	13,050	-0.13%
2023/12/18	2	53.30	29.1	52.70	53.50	-27.1	12,753	-0.21%
2023/12/15	19	53.16	3	54.13	52.50	16	12,512	0.13%
2023/12/14	15	55.07	14	55.02	53.20	1	12,311	0.01%
2023/12/13	7	53.34	2	53.50	53.60	5	11,917	0.04%
2023/12/12	19	54.14	11	53.58	53.30	8	11,899	0.07%
2023/12/11	30	54.75	20.1	54.42	53.90	9.9	11,702	0.08%
2023/12/08	94	54.00	36	53.88	53.80	58	11,084	0.52%
2023/12/07	6	50.65	4.1	50.13	49.80	1.9	10,438	0.02%
2023/12/06	5	50.76	4	51.13	51.00	1	10,354	0.01%
2023/12/05	12	50.79	9	50.23	50.00	3	10,287	0.03%
2023/12/04	9	52.56	9	51.81	51.10	0	10,257	0.00%
2023/12/01	13	54.11	11	53.30	52.80	2	10,127	0.02%
2023/11/30	17	53.62	33	53.39	53.10	-16	9,951	-0.16%
2023/11/29	31	52.77	13	52.22	53.80	18	9,716	0.19%
2023/11/28	24	52.71	25	52.53	52.60	-1	9,245	-0.01%
2023/11/27	5	50.92	16	50.98	50.40	-11	8,622	-0.13%
2023/11/24	132.7	53.38	93.2	53.16	53.50	39.5	8,249	0.48%	大買/
2023/11/22	34.4	49.60	52.1	49.62	50.20	-17.7	5,951	-0.30%
2023/11/21	52	48.72	62.7	49.23	48.20	-10.8	5,352	-0.20%
2023/11/20	5	45.70	13.2	47.18	47.95	-8.2	4,382	-0.19%
2023/11/17	15	43.79	3	43.65	43.60	12	4,030	0.30%
2023/11/16	1.2	43.92	2.1	43.69	43.50	-0.9	3,995	-0.02%
2023/11/15	12	44.42	4.3	44.66	43.95	7.7	3,944	0.20%
2023/11/14	4	43.81	3	43.88	43.95	1	3,733	0.03%
2023/11/13	3.1	43.50	3	43.53	44.00	0.1	3,665	0.00%
2023/11/09	0	0.00	8	42.91	42.60	-8	3,570	-0.22%
2023/11/08	4	43.19	0	0.00	42.90	4	3,588	0.11%
2023/11/07	18.3	43.93	5	43.80	43.95	13.3	3,510	0.38%
2023/11/06	1	43.65	1	43.70	43.60	0	3,345	0.00%
2023/11/03	1	42.05	1	41.75	41.70	0	3,265	0.00%
2023/11/02	2	42.20	4	42.26	42.15	-2	3,269	-0.06%
2023/10/31	2	41.05	0	0.00	40.80	2	3,246	0.06%
2023/10/30	1	42.60	1	42.35	42.30	0	3,253	0.00%
2023/10/27	3	41.92	1	41.25	41.25	2	3,223	0.06%
2023/10/25	4	44.04	17.5	43.98	43.85	-13.5	3,251	-0.42%
2023/10/23	0	0.00	1	41.55	41.15	-1	3,448	-0.03%
2023/10/20	2	41.00	0	0.00	41.25	2	3,501	0.06%
2023/10/19	0	0.00	1	41.90	41.90	-1	3,520	-0.03%
2023/10/18	6	43.13	5	42.23	42.20	1	3,518	0.03%
2023/10/17	5	43.10	5	42.45	42.30	0	3,517	0.00%
2023/10/13	2	43.60	1	43.70	43.15	1	3,695	0.03%
2023/10/12	0	0.00	7.3	43.79	43.75	-7.3	3,758	-0.19%
2023/10/11	0.2	42.20	0	42.25	42.05	0.2	3,735	0.01%
2023/10/06	1	43.40	1	43.55	43.45	0	3,671	0.00%
2023/10/03	4	42.88	0	0.00	42.05	4	3,598	0.11%
2023/10/02	1	40.55	3	41.28	41.60	-2	3,557	-0.06%
2023/09/26	6	40.81	3	40.45	40.00	3	3,531	0.08%
2023/09/25	0	0.00	5	42.50	41.85	-5	3,493	-0.14%
2023/09/22	5	41.95	0	0.00	42.00	5	3,505	0.14%
2023/09/19	0	0.00	0	43.10	42.65	0	3,549	0.00%
2023/09/18	3	43.72	7	43.76	43.15	-4	3,554	-0.11%
2023/09/15	3	43.62	3	43.85	43.95	0	3,572	0.00%
2023/09/14	0	0.00	2	43.03	43.25	-2	3,515	-0.06%
2023/09/13	1	41.85	0	0.00	41.50	1	3,505	0.03%
2023/09/12	0	0.00	1	42.40	42.00	-1	3,582	-0.03%
2023/09/08	6	43.05	0	0.00	42.35	6	3,684	0.16%
2023/09/07	0	0.00	15.3	44.27	44.10	-15.3	3,710	-0.41%
2023/09/06	5	43.66	4	44.44	43.50	1	3,614	0.03%
2023/09/05	3	43.62	23	43.55	43.40	-20	3,523	-0.57%
2023/09/04	0	0.00	0.5	41.95	42.40	-0.5	3,340	-0.01%
2023/08/31	2	41.60	4	42.21	41.35	-2	3,266	-0.06%
2023/08/30	0	0.00	3	41.10	40.70	-3	3,207	-0.09%
2023/08/16	1	39.15	1	39.70	39.70	0	3,749	0.00%
2023/08/15	1	38.80	0	0.00	39.10	1	3,762	0.03%
2023/08/14	10.1	38.25	1	38.30	38.20	9.1	3,789	0.24%
2023/08/11	1	40.50	0	0.00	40.25	1	3,911	0.03%
2023/08/09	0.2	41.00	2	40.90	40.90	-1.8	3,957	-0.04%
2023/08/07	0	0.00	2	41.48	41.95	-2	3,956	-0.05%
2023/08/02	4	41.33	1	40.90	41.15	3	3,987	0.08%
2023/07/31	6	43.15	4	42.94	42.65	2	3,998	0.05%
2023/07/28	6	44.28	2	44.20	44.00	4	3,989	0.10%
2023/07/27	9	45.12	9	45.14	45.00	0	3,924	0.00%
2023/07/26	3	43.88	3	43.67	43.70	0	3,610	0.00%
2023/07/25	45	43.61	45	44.07	42.60	0	3,529	0.00%
2023/07/24	0	0.00	6	43.20	43.25	-6	3,515	-0.17%
2023/07/21	1	42.80	2	42.80	42.70	-1	3,497	-0.03%
2023/07/20	4	43.59	3	43.35	43.35	1	3,532	0.03%
2023/07/19	5	42.95	18	42.74	43.20	-13	3,479	-0.37%
2023/07/18	12	41.50	0	0.00	41.50	12	3,366	0.36%
2023/07/17	6	42.47	0	0.00	42.10	6	3,377	0.18%
2023/07/14	3	41.60	4.5	41.88	42.05	-1.5	3,321	-0.05%
2023/07/13	1	41.20	5	40.41	40.60	-4	3,311	-0.12%
2023/07/07	0	0.00	1	40.85	40.90	-1	3,764	-0.03%
2023/07/06	0	0.00	2	42.10	41.80	-2	3,989	-0.05%
2023/07/04	2	42.15	2	42.25	41.90	0	4,106	0.00%
2023/07/03	0	0.00	2	42.25	42.25	-2	4,136	-0.05%
2023/06/30	1	42.35	0	0.00	42.35	1	4,395	0.02%
2023/06/29	1	42.50	0	0.00	42.15	1	4,523	0.02%
2023/06/27	0.3	41.80	2	41.75	41.65	-1.8	4,594	-0.04%
2023/06/26	2	42.80	0	0.00	42.65	2	4,655	0.04%
2023/06/20	3	44.50	4	44.94	44.55	-1	5,025	-0.02%
2023/06/19	4	44.36	1.1	44.92	44.45	2.9	5,051	0.06%
2023/06/16	2.1	46.09	0	0.00	45.60	2.1	5,065	0.04%
2023/06/15	1	45.55	2.1	45.40	45.50	-1.1	5,010	-0.02%
2023/06/14	10	45.33	6	45.78	45.45	4	4,990	0.08%
2023/06/13	22	45.10	6	44.98	44.95	16	4,966	0.32%
2023/06/12	5	43.40	8	43.60	43.40	-3	4,893	-0.06%
2023/06/09	11	43.84	4	43.89	44.20	7	4,924	0.14%
2023/06/08	5	43.28	0	0.00	43.20	5	4,968	0.10%
2023/06/07	0	0.00	3	44.20	44.20	-3	5,035	-0.06%
2023/06/06	6	43.79	2	43.40	43.40	4	5,144	0.08%
2023/06/05	5	44.68	5.2	44.70	44.55	-0.2	5,204	0.00%
2023/06/02	1	44.45	0	0.00	43.75	1	5,230	0.02%
2023/06/01	4	44.51	0	0.00	44.15	4	5,248	0.08%
2023/05/31	11	45.80	14	45.92	45.30	-3	5,333	-0.06%
2023/05/29	2	44.30	11	43.73	44.30	-9	5,156	-0.17%
2023/05/26	0	0.00	37.3	42.42	42.30	-37.3	5,175	-0.72%
2023/05/25	0	0.00	3	43.05	42.95	-3	5,220	-0.06%
2023/05/24	0	0.00	1	42.80	42.90	-1	5,232	-0.02%
2023/05/23	1	43.15	9	43.31	43.15	-8	5,274	-0.15%
2023/05/22	2	42.50	3	42.65	42.70	-1	5,305	-0.02%
2023/05/19	1	42.35	1	42.15	41.70	0	5,344	0.00%
2023/05/18	2	42.98	1	42.60	42.35	1	5,411	0.02%
2023/05/17	14	42.85	9	42.91	42.70	5	5,412	0.09%
2023/05/16	1	41.20	2	41.43	41.95	-1	5,321	-0.02%
2023/05/12	1	39.70	10.3	40.29	40.95	-9.3	5,382	-0.17%
2023/05/11	0	40.00	12	39.90	39.80	-12	5,460	-0.22%
2023/05/10	0	0.00	1	40.00	40.55	-1	5,578	-0.02%
2023/05/09	14	40.80	3	41.20	40.30	11	5,652	0.19%
2023/05/08	1	40.80	2	40.95	40.75	-1	5,775	-0.02%
2023/05/05	5	40.62	11	40.65	40.55	-6	6,488	-0.09%
2023/05/04	5.2	41.01	2	41.15	41.00	3.2	6,814	0.05%
2023/05/03	13	42.88	1	42.40	42.05	12	6,917	0.17%
2023/05/02	5	43.47	1	43.25	43.25	4	7,043	0.06%
2023/04/28	3	43.02	3	43.28	43.05	0	7,117	0.00%
2023/04/27	1	41.80	6	41.75	41.85	-5	7,096	-0.07%
2023/04/26	6.2	41.14	1	40.70	41.40	5.2	7,073	0.07%
2023/04/25	5.2	42.71	7	41.84	41.55	-1.8	7,110	-0.03%
2023/04/24	0.1	43.85	2	44.25	43.55	-1.9	7,090	-0.03%
2023/04/21	7	44.51	2	45.13	44.25	5	7,131	0.07%
2023/04/20	1	46.40	2	45.55	45.55	-1	7,194	-0.01%
2023/04/18	6	46.89	0	46.45	46.25	6	7,313	0.08%
2023/04/17	16	46.60	5	46.53	46.55	11	7,442	0.15%
2023/04/14	10	47.06	1.3	47.57	46.75	8.7	7,485	0.12%
2023/04/13	27	47.96	2	48.52	47.15	25	7,464	0.33%
2023/04/12	6.3	48.89	58	48.86	49.45	-51.7	7,295	-0.71%
2023/04/11	8	47.93	34	48.11	48.40	-26	7,151	-0.36%
2023/04/10	16	46.76	4	46.80	46.45	12	7,133	0.17%
2023/04/07	5	47.67	12	48.03	47.25	-7	7,124	-0.10%
2023/04/06	9	46.85	1	47.00	47.05	8	7,073	0.11%
2023/03/31	19	48.15	28	47.79	47.40	-9	7,123	-0.13%
2023/03/30	7	46.74	10.6	46.82	46.60	-3.6	6,883	-0.05%
2023/03/29	1.2	45.14	0	0.00	45.30	1.2	6,775	0.02%
2023/03/28	20.2	46.20	3	46.47	45.00	17.2	6,792	0.25%
2023/03/27	3	47.30	10	47.40	46.40	-7	6,758	-0.10%
2023/03/24	10.2	47.48	3	47.58	47.55	7.2	6,749	0.11%
2023/03/23	13.3	46.54	28	46.56	47.25	-14.7	6,585	-0.22%
2023/03/22	2	45.05	1	44.80	44.60	1	6,383	0.02%
2023/03/21	2	44.03	11	44.05	44.50	-9	6,379	-0.14%
2023/03/20	12	43.50	11	42.38	43.75	1	6,379	0.02%
2023/03/17	1	42.45	3	42.47	42.40	-2	6,415	-0.03%
2023/03/16	0	0.00	1	42.00	42.20	-1	6,449	-0.02%
2023/03/14	1	43.90	1	43.70	43.75	0	6,575	0.00%
2023/03/13	19	44.35	3	44.58	44.80	16	6,666	0.24%
2023/03/10	10	46.35	0	45.70	45.50	10	6,818	0.15%
2023/03/09	29	48.31	7.1	48.48	47.50	21.9	7,277	0.30%
2023/03/08	4	48.39	8	48.50	48.35	-4	7,514	-0.05%
2023/03/07	2	48.33	12	48.28	48.35	-10	7,530	-0.13%
2023/03/06	8	48.45	3	48.20	48.10	5	7,537	0.07%
2023/03/03	6	48.08	15	48.13	48.05	-9	7,607	-0.12%
2023/03/02	6	47.45	6	47.53	47.15	0	7,653	0.00%
2023/03/01	3	47.02	1	47.10	46.95	2	7,783	0.03%
2023/02/24	14	47.14	2	46.70	47.20	12	8,332	0.14%
2023/02/23	2	47.95	10	48.11	48.00	-8	8,294	-0.10%
2023/02/22	7	46.79	2	46.90	47.00	5	8,496	0.06%
2023/02/21	10	47.78	6.1	48.11	47.75	3.9	8,597	0.05%
2023/02/20	15	47.86	13.2	48.05	47.80	1.8	8,852	0.02%
2023/02/17	0	0.00	0.2	47.60	47.75	-0.2	8,914	0.00%
2023/02/16	16.1	47.25	4	46.90	47.70	12.1	8,979	0.13%
2023/02/15	2.2	46.10	0	0.00	45.85	2.2	9,173	0.02%
2023/02/14	5	46.52	2	46.88	46.40	3	9,329	0.03%
2023/02/13	0	0.00	1	45.90	45.65	-1	9,510	-0.01%
2023/02/10	7	46.65	10	46.65	46.25	-3	10,012	-0.03%
2023/02/09	2	47.83	2	47.30	47.40	0	10,143	0.00%
2023/02/08	1	48.65	9	48.67	48.25	-8	10,137	-0.08%
2023/02/07	3	47.78	4	48.00	48.05	-1	10,081	-0.01%
2023/02/06	18.1	47.90	18	47.75	48.00	0.1	10,100	0.00%
2023/02/03	82	48.60	63.1	48.98	48.00	18.9	10,088	0.19%
2023/02/02	48	46.50	52	46.88	46.95	-4	9,773	-0.04%
2023/02/01	9	45.35	6	44.98	44.85	3	9,861	0.03%
2023/01/31	5.1	44.32	15	44.39	45.10	-10	10,004	-0.10%
2023/01/30	3	43.37	6	43.62	43.55	-3	9,899	-0.03%
2023/01/17	2	41.60	2	41.55	41.55	0	9,854	0.00%
2023/01/16	0	0.00	27.4	42.13	41.60	-27.4	9,901	-0.28%
2023/01/13	7	43.40	1.1	43.20	42.15	5.9	9,912	0.06%
2023/01/12	1	43.10	7	42.84	42.65	-6	9,879	-0.06%
2023/01/11	12.8	43.06	3	43.53	43.40	9.8	9,875	0.10%
2023/01/10	11	43.70	17	43.98	43.20	-6	9,870	-0.06%
2023/01/09	5	43.26	4	43.59	43.10	1	9,794	0.01%
2023/01/06	12	42.84	13	43.07	42.75	-1	9,753	-0.01%
2023/01/05	13	42.82	18	42.61	42.80	-5	9,746	-0.05%
2023/01/04	10	41.69	16	41.82	41.95	-6	9,646	-0.06%
2023/01/03	5	40.69	5	40.57	40.85	0	9,627	0.00%
2022/12/30	3	39.97	3	40.17	39.50	0	9,640	0.00%
2022/12/29	5	39.99	2	40.08	40.05	3	9,685	0.03%
2022/12/28	71	41.99	70	42.10	41.05	1	9,763	0.01%
2022/12/27	9	41.35	3	41.62	41.10	6	9,651	0.06%
2022/12/26	0	0.00	2	40.80	40.95	-2	9,696	-0.02%
2022/12/23	11	40.24	12	40.21	40.70	-1	9,735	-0.01%
2022/12/22	3	39.30	3	39.62	39.20	0	9,714	0.00%
2022/12/21	3	39.10	0	0.00	38.80	3	9,754	0.03%
2022/12/20	4	39.53	1	40.85	39.00	3	9,774	0.03%
2022/12/19	2	40.30	4	39.89	40.55	-2	9,824	-0.02%
2022/12/16	4	40.33	2	40.15	40.10	2	9,835	0.02%
2022/12/15	4	41.91	3	41.80	41.80	1	9,794	0.01%
2022/12/14	4	41.85	2	42.00	41.95	2	9,811	0.02%
2022/12/13	13.2	41.81	20	41.90	41.20	-6.8	9,820	-0.07%
2022/12/12	4	41.89	3	41.90	41.70	1	9,859	0.01%
2022/12/09	19	43.81	16	43.85	42.70	3	9,860	0.03%
2022/12/08	29	43.20	27	43.51	43.55	2	9,829	0.02%
2022/12/07	5	43.67	11.1	43.95	42.80	-6.1	9,854	-0.06%
2022/12/06	7.3	45.58	42	45.43	44.75	-34.7	9,804	-0.35%
2022/12/05	19	46.20	3	47.12	46.50	16	9,717	0.16%
2022/12/02	6	46.11	19	46.09	46.25	-13	9,591	-0.14%
2022/12/01	52.7	46.73	31.2	46.19	45.20	21.5	9,427	0.23%
2022/11/30	21	45.26	14	44.94	45.30	7	8,980	0.08%
2022/11/29	17	43.10	19.1	43.47	43.55	-2.1	8,727	-0.02%
2022/11/28	1	42.50	31	42.80	42.70	-30	8,702	-0.34%
2022/11/25	17	43.19	12	43.29	42.90	5	8,669	0.06%
2022/11/24	5	42.50	14	43.00	43.90	-9	8,568	-0.10%
2022/11/23	44	42.04	15	41.91	42.25	29	8,440	0.34%
2022/11/22	48	42.73	49.7	42.67	41.65	-1.7	8,306	-0.02%
2022/11/21	38	40.43	15	40.45	40.45	23	7,793	0.30%
2022/11/18	13	41.37	6	41.45	40.60	7	7,794	0.09%
2022/11/17	38	40.51	17.3	40.51	40.40	20.7	7,570	0.27%
2022/11/16	10	39.99	39	40.47	40.60	-29	7,472	-0.39%
2022/11/15	9	38.81	11	38.65	39.15	-2	7,217	-0.03%
2022/11/14	29	39.76	5	39.65	39.45	24	7,152	0.34%
2022/11/11	28	39.89	42	40.08	38.95	-14	7,086	-0.20%
2022/11/10	13	38.95	9	39.21	38.90	4	6,848	0.06%
2022/11/09	6	38.67	22	38.04	38.80	-16	6,755	-0.24%
2022/11/08	27	38.92	14	39.13	37.55	13	6,709	0.19%
2022/11/07	11	36.58	24	36.67	38.25	-13	6,292	-0.21%
2022/11/04	36	34.99	4	34.83	34.80	32	6,173	0.52%
2022/11/03	2	34.88	3	34.98	34.85	-1	6,121	-0.02%
2022/11/02	11	35.07	19	35.00	34.75	-8	6,078	-0.13%
2022/11/01	12.2	34.54	20	34.58	34.50	-7.8	6,018	-0.13%
2022/10/31	30	34.85	57	34.66	34.80	-27	5,902	-0.46%
2022/10/28	24	33.67	33	34.08	33.95	-9	5,566	-0.16%
2022/10/27	5	32.76	6	32.40	32.40	-1	5,176	-0.02%
2022/10/26	13	30.74	0	0.00	30.40	13	4,961	0.26%
2022/10/25	2	31.40	0	0.00	31.25	2	4,968	0.04%
2022/10/24	5	31.93	1	32.23	31.85	4	4,995	0.08%
2022/10/21	3	31.47	0	0.00	30.50	3	5,021	0.06%
2022/10/20	22.5	31.87	1	31.75	31.70	21.5	5,051	0.43%
2022/10/19	2	32.10	2	33.00	32.10	0	5,119	0.00%
2022/10/18	4	32.85	23	32.69	32.70	-19	5,154	-0.37%
2022/10/14	0	0.00	5	30.90	31.70	-5	5,412	-0.09%
2022/10/12	4	31.70	1	31.75	31.75	3	5,457	0.05%
2022/10/11	0	0.00	1	32.05	31.60	-1	5,475	-0.02%
2022/10/07	2	34.80	0	0.00	34.50	2	5,526	0.04%
2022/10/06	3	35.50	2	35.35	35.20	1	5,629	0.02%
2022/10/05	4	36.68	2	35.85	34.95	2	5,636	0.04%
2022/10/04	17	36.24	16	35.79	35.65	1	5,617	0.02%
2022/10/03	0	0.00	7	35.78	35.60	-7	5,559	-0.13%
2022/09/30	2	34.30	0	0.00	34.10	2	5,627	0.04%
2022/09/29	0	0.00	3	34.55	33.10	-3	5,738	-0.05%
2022/09/28	6	34.23	17	35.17	32.60	-11	5,819	-0.19%
2022/09/27	0	0.00	14	35.80	35.70	-14	5,958	-0.23%
2022/09/26	3	36.23	6	35.80	34.50	-3	6,078	-0.05%
2022/09/23	2	39.10	2	38.60	37.80	0	6,239	0.00%
2022/09/22	0	0.00	1	39.10	39.40	-1	6,308	-0.02%
2022/09/21	0	0.00	162	38.20	38.50	-162	6,365	-2.54%	大賣/鉅額交易
2022/09/19	5.1	38.73	0	0.00	38.80	5.1	6,824	0.07%
2022/09/16	6	40.14	88	40.58	39.65	-82	7,069	-1.16%
2022/09/14	5	41.02	2	41.25	41.40	3	7,206	0.04%
2022/09/13	3	46.17	119	46.60	46.15	-116	7,262	-1.60%	大賣/鉅額交易
2022/09/08	1	46.85	0	0.00	46.70	1	7,432	0.01%
2022/09/07	4	46.96	1	47.35	46.60	3	7,553	0.04%
2022/09/06	10	47.98	133	49.69	47.35	-123	7,572	-1.62%	大賣/鉅額交易
2022/09/05	20	50.45	0	0.00	50.00	20	7,599	0.26%
2022/09/02	1	52.50	2	53.50	53.10	-1	7,636	-0.01%
2022/09/01	0	0.00	3	52.60	52.10	-3	7,613	-0.04%
2022/08/31	0	0.00	1	51.90	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	16	51.56	51.90	-16	7,728	-0.21%
2022/08/29	12	50.29	7	50.33	50.00	5	7,732	0.06%
2022/08/26	12	52.04	7	52.90	52.20	5	7,805	0.06%
2022/08/25	2	52.60	10	52.13	52.00	-8	8,220	-0.10%
2022/08/24	10	52.25	5	51.50	51.20	5	8,305	0.06%
2022/08/23	1	51.10	1	51.40	52.30	0	8,552	0.00%
2022/08/22	1	51.70	4	51.90	51.60	-3	8,669	-0.03%
2022/08/19	0	0.00	1	52.80	51.50	-1	8,818	-0.01%
2022/08/18	0	0.00	6	51.90	51.70	-6	8,915	-0.07%
2022/08/17	2	51.30	2	51.45	51.30	0	9,106	0.00%
2022/08/16	4	52.23	8	51.83	51.50	-4	9,326	-0.04%
2022/08/15	20	51.64	11	51.95	52.10	9	9,447	0.10%
2022/08/12	3	48.48	3	48.08	49.40	0	9,588	0.00%
2022/08/11	2	47.90	0	0.00	47.15	2	9,883	0.02%
2022/08/10	1	47.50	1	47.65	47.25	0	10,563	0.00%
2022/08/08	1	46.65	1	48.30	48.45	0	11,091	0.00%
2022/08/05	8	48.40	1	48.80	48.30	7	11,205	0.06%
2022/08/04	3	47.48	0	0.00	47.65	3	11,322	0.03%
2022/08/03	19	48.73	3	48.50	47.95	16	11,415	0.14%
2022/08/02	6	49.38	7	49.68	49.85	-1	11,556	-0.01%
2022/07/29	0	0.00	1	51.80	51.30	-1	11,832	-0.01%
2022/07/27	1	50.30	0	0.00	51.80	1	12,067	0.01%
2022/07/26	10	50.40	1	51.70	50.60	9	12,082	0.07%
2022/07/25	13	53.19	2	53.20	53.10	11	12,159	0.09%
2022/07/22	4	54.88	8	55.45	53.50	-4	12,203	-0.03%
2022/07/21	6	54.32	12	54.53	54.60	-6	12,211	-0.05%
2022/07/20	6	53.45	8	52.94	52.80	-2	12,141	-0.02%
2022/07/19	3	51.40	2	51.65	51.20	1	12,121	0.01%
2022/07/18	3	51.80	11	51.88	51.60	-8	12,265	-0.07%
2022/07/15	12	50.91	3.5	50.55	50.90	8.5	12,369	0.07%
2022/07/14	12	49.83	3	50.20	49.85	9	12,392	0.07%
2022/07/13	1	47.30	1	48.80	47.30	0	12,370	0.00%
2022/07/12	4	47.36	3	47.22	46.40	1	12,471	0.01%
2022/07/11	4	49.66	3	49.78	49.55	1	12,595	0.01%
2022/07/08	17	51.08	18	50.81	50.20	-1	12,660	-0.01%
2022/07/07	3	49.25	6	48.78	49.85	-3	12,593	-0.02%
2022/07/06	4	49.63	7	49.89	47.05	-3	12,540	-0.02%
2022/07/05	4	49.73	3	50.00	49.85	1	12,587	0.01%
2022/07/04	9	49.91	15	49.33	48.70	-6	12,456	-0.05%
2022/07/01	6	52.42	7	52.91	49.50	-1	12,473	-0.01%
2022/06/30	5	56.02	9	55.70	55.00	-4	12,261	-0.03%
2022/06/29	6	57.42	4	57.78	57.90	2	12,205	0.02%
2022/06/28	10	60.76	2	60.00	59.30	8	12,197	0.07%
2022/06/27	12	62.06	11	62.35	61.60	1	12,393	0.01%
2022/06/24	13.3	59.87	13.5	59.37	59.30	-0.2	12,246	0.00%
2022/06/23	7	55.97	5	56.34	55.80	2	12,032	0.02%
2022/06/22	14	57.92	17	57.55	56.30	-3	12,226	-0.02%
2022/06/21	6	59.63	5	59.18	59.70	1	12,337	0.01%
2022/06/20	16	60.46	8	59.66	57.80	8	12,706	0.06%
2022/06/17	9	62.12	2	61.40	62.90	7	12,700	0.06%
2022/06/16	9	63.79	6	62.85	62.00	3	12,794	0.02%
2022/06/15	2	64.50	4	64.13	63.90	-2	12,834	-0.02%
2022/06/14	1	64.60	5	63.68	64.60	-4	13,111	-0.03%
2022/06/13	47	64.73	3	64.00	63.80	44	13,131	0.34%
2022/06/10	11	67.30	2	67.35	67.40	9	13,181	0.07%
2022/06/09	8	68.44	0	0.00	68.40	8	13,263	0.06%
2022/06/08	2	68.70	8.2	69.90	69.10	-6.2	13,355	-0.05%
2022/06/07	4	68.53	1	68.50	68.40	3	13,423	0.02%
2022/06/06	6.1	69.12	4	69.05	68.90	2.1	13,620	0.02%
2022/06/02	12.1	71.47	12	71.33	70.40	0.1	13,962	0.00%
2022/06/01	6	69.80	2.1	69.34	69.30	3.9	13,802	0.03%
2022/05/31	7	69.84	18	69.68	68.90	-11	14,118	-0.08%
2022/05/30	5	68.96	21	69.06	68.60	-16	14,668	-0.11%
2022/05/27	10	68.62	40	68.50	68.30	-30	14,961	-0.20%
2022/05/26	10	67.02	4	67.50	66.60	6	14,941	0.04%
2022/05/25	7	67.77	11.1	67.22	67.80	-4.1	15,077	-0.03%
2022/05/24	9	66.26	8.1	67.57	65.80	0.9	15,192	0.01%
2022/05/23	11.1	68.61	9	68.59	68.00	2.1	15,277	0.01%
2022/05/20	24.2	68.87	14	68.45	68.10	10.2	15,435	0.07%
2022/05/19	18	66.76	26	67.64	70.00	-8	15,942	-0.05%
2022/05/18	43	69.16	26	68.61	67.20	17	16,525	0.10%
2022/05/17	7	66.16	27	65.96	68.30	-20	16,955	-0.12%
2022/05/16	15.2	63.26	6	62.82	62.10	9.2	16,809	0.05%
2022/05/13	11	61.64	6	61.83	61.90	5	16,839	0.03%
2022/05/12	9	59.67	10.1	60.12	59.00	-1.1	16,891	-0.01%
2022/05/11	31	60.77	4	60.33	59.90	27	17,012	0.16%
2022/05/10	18	62.40	3	62.13	62.00	15	17,418	0.09%
2022/05/09	12	63.95	8	64.01	62.70	4	17,530	0.02%
2022/05/06	27	65.08	8	65.35	66.80	19	17,569	0.11%
2022/05/05	6.2	66.78	15	67.02	67.90	-8.8	17,534	-0.05%
2022/05/04	6	63.72	8	63.56	63.00	-2	17,352	-0.01%
2022/05/03	7	62.26	12	63.07	63.70	-5	17,458	-0.03%
2022/04/29	12	63.40	14	62.66	61.80	-2	17,637	-0.01%
2022/04/28	6	61.43	0	0.00	60.60	6	17,631	0.03%
2022/04/27	4	58.83	2	58.50	60.70	2	17,644	0.01%
2022/04/25	3.5	64.04	1	65.80	64.10	2.5	17,601	0.01%
2022/04/22	5	67.34	2	67.75	67.20	3	17,733	0.02%
2022/04/21	4	68.08	11	68.30	70.00	-7	17,835	-0.04%
2022/04/20	1	64.50	1	66.00	66.10	0	17,915	0.00%
2022/04/19	7.2	66.34	4	65.68	64.40	3.2	18,028	0.02%
2022/04/18	7.5	64.94	5	64.94	66.00	2.5	18,329	0.01%
2022/04/15	30.1	66.84	40	67.27	65.50	-9.9	18,381	-0.05%
2022/04/14	42	70.46	11	69.94	70.30	31	18,490	0.17%
2022/04/13	3	72.17	1	72.40	72.00	2	18,664	0.01%
2022/04/12	7	71.00	6	71.58	71.10	1	18,955	0.01%
2022/04/11	61	71.53	3	72.00	70.60	58	19,130	0.30%
2022/04/08	2.1	74.52	0	74.80	74.90	2.1	19,137	0.01%
2022/04/07	11.7	76.28	6	75.27	74.60	5.7	19,217	0.03%
2022/04/06	2	80.00	2	79.65	79.50	0	19,293	0.00%
2022/04/01	1.1	80.98	5	79.40	81.00	-3.9	19,567	-0.02%
2022/03/31	6	82.40	10	82.68	80.50	-4	19,790	-0.02%
2022/03/30	12	84.50	12	84.25	83.00	0	20,213	0.00%
2022/03/29	14	83.51	14	83.64	83.50	0	20,437	0.00%
2022/03/28	3	80.70	0	0.00	81.60	3	21,423	0.01%
2022/03/25	12	83.21	8.9	82.87	80.90	3.1	22,329	0.01%
2022/03/24	4	83.20	13	83.35	84.00	-9	23,498	-0.04%
2022/03/23	16.1	83.38	19	83.82	83.00	-2.9	24,950	-0.01%
2022/03/22	1	79.80	4	79.53	80.30	-3	26,654	-0.01%
2022/03/21	5	79.08	14	78.92	79.40	-9	28,217	-0.03%
2022/03/18	5.1	78.70	4	78.90	78.90	1.1	28,579	0.00%
2022/03/17	13.2	78.68	6	77.53	78.80	7.2	28,921	0.02%
2022/03/16	10.2	75.03	8	73.60	73.70	2.2	29,336	0.01%
2022/03/15	5	73.94	5	74.80	73.40	0	31,129	0.00%
2022/03/14	18	77.82	14	77.84	77.70	4	31,368	0.01%
2022/03/11	2	78.80	18	78.03	77.60	-16	31,698	-0.05%
2022/03/10	20	79.13	17	79.45	78.60	3	31,936	0.01%
2022/03/09	13.3	76.02	13	76.33	76.50	0.3	32,439	0.00%
2022/03/08	49	75.70	10	75.97	74.00	39	32,770	0.12%
2022/03/07	12	80.70	10	79.95	79.40	2	32,888	0.01%
2022/03/04	34.3	86.92	48	86.49	85.10	-13.7	33,745	-0.04%
2022/03/03	58.2	87.91	64	87.65	85.90	-5.9	33,963	-0.02%
2022/03/02	31	83.80	25.1	84.78	85.40	5.9	33,910	0.02%
2022/03/01	18	81.07	16	81.61	82.20	2	34,540	0.01%
2022/02/25	13	79.25	8	79.73	78.80	5	35,296	0.01%
2022/02/24	10	79.45	8	79.92	77.60	2	35,937	0.01%
2022/02/23	6	82.53	16	82.70	83.10	-10	35,821	-0.03%
2022/02/22	15.1	82.77	13	82.07	80.80	2.1	35,758	0.01%
2022/02/21	91	89.27	111	89.07	85.00	-20	35,579	-0.06%	大賣/
2022/02/18	44.2	85.55	66	86.29	87.90	-21.8	34,946	-0.06%
2022/02/17	43	84.12	28	84.50	84.40	15	34,383	0.04%
2022/02/16	11	79.95	25	80.88	81.90	-14	33,448	-0.04%
2022/02/15	6	75.00	3	76.47	74.50	3	33,416	0.01%
2022/02/14	19	77.37	12	76.94	76.50	7	33,624	0.02%
2022/02/11	10	81.41	5	81.22	80.80	5	33,718	0.01%
2022/02/10	42	81.21	26	81.94	81.60	16	33,827	0.05%
2022/02/09	13	76.79	6	77.98	77.80	7	33,619	0.02%
2022/02/08	6.1	75.04	2	72.70	76.00	4.1	33,705	0.01%
2022/02/07	3	71.07	5	71.54	73.00	-2	36,036	-0.01%
2022/01/26	6	70.98	3	71.40	70.80	3	38,056	0.01%
2022/01/25	5	71.96	3	71.03	70.70	2	39,434	0.01%
2022/01/24	1	74.00	1	72.50	73.90	0	39,393	0.00%
2022/01/21	40	75.37	8	74.74	74.30	32	40,412	0.08%
2022/01/20	4	78.35	4	78.90	78.10	0	41,216	0.00%
2022/01/19	9	77.70	7	78.37	78.80	2	42,442	0.00%
2022/01/18	2	79.60	1	79.10	78.50	1	44,432	0.00%
2022/01/17	22	78.61	1	78.90	79.50	21	45,506	0.05%
2022/01/14	7	76.04	4	76.40	76.90	3	46,498	0.01%
2022/01/13	4	76.53	4	76.55	76.70	0	48,107	0.00%
2022/01/12	4	78.73	9	78.24	78.30	-5	48,652	-0.01%
2022/01/11	44.1	79.00	8	77.18	77.50	36.1	48,746	0.07%
2022/01/10	4	81.13	2	81.95	81.30	2	48,443	0.00%
2022/01/07	65	81.62	3	84.07	81.30	62	48,328	0.13%
2022/01/06	11	84.92	5	86.15	86.00	6	48,177	0.01%
2022/01/05	31	85.93	341	84.46	84.40	-310	48,157	-0.64%	大賣/鉅額交易
2022/01/04	24.5	90.49	7	91.33	88.10	17.5	48,013	0.04%
2022/01/03	11	90.94	6	91.02	91.90	5	48,235	0.01%
2021/12/30	3	90.50	7	90.71	90.40	-4	48,191	-0.01%
2021/12/29	11	90.85	14	90.91	91.50	-3	48,315	-0.01%
2021/12/28	12	91.19	18	90.82	90.60	-6	48,344	-0.01%
2021/12/27	11.1	93.09	12.1	92.72	92.10	-1	48,372	0.00%
2021/12/24	27.1	94.14	30	92.96	92.40	-2.9	48,445	-0.01%
2021/12/23	19.6	93.27	12	93.28	93.20	7.6	48,136	0.02%
2021/12/22	51	96.35	47	95.56	93.20	4	47,821	0.01%
2021/12/21	32	94.49	53	95.07	94.50	-21	46,950	-0.04%
2021/12/20	121.1	94.59	108	94.36	92.20	13.1	46,584	0.03%	大買/大賣/
2021/12/17	103	93.91	72	94.61	91.90	31	45,674	0.07%	大買/
2021/12/16	155	95.15	180.3	97.10	99.90	-25.3	44,484	-0.06%	大買/大賣/
2021/12/15	79	88.13	82	88.34	90.90	-3	42,683	-0.01%
2021/12/14	45	82.59	95	82.53	83.30	-50	41,401	-0.12%
2021/12/13	11	83.86	9	83.33	82.20	2	41,340	0.00%
2021/12/10	27	87.57	25	87.80	85.10	2	40,959	0.00%
2021/12/09	47.2	89.02	52.4	91.23	87.90	-5.2	40,319	-0.01%
2021/12/08	16	86.06	10	86.37	84.50	6	38,530	0.02%
2021/12/07	14.1	87.00	9	86.00	85.00	5.1	38,521	0.01%
2021/12/06	22.4	85.81	16.9	86.18	86.30	5.5	38,274	0.01%
2021/12/03	25	87.86	20	87.66	87.60	5	38,237	0.01%
2021/12/02	25.2	87.74	17	88.11	84.20	8.2	38,006	0.02%
2021/12/01	23	87.20	33	87.56	90.00	-10	37,940	-0.03%
2021/11/30	51	89.41	27	90.79	87.30	24	38,752	0.06%
2021/11/29	31	83.60	107	84.52	85.50	-76	39,393	-0.19%	大賣/
2021/11/26	27	84.81	44	84.82	83.60	-17	39,293	-0.04%
2021/11/25	48	90.16	32.3	90.77	86.60	15.7	38,770	0.04%
2021/11/24	43.2	89.51	34.2	88.96	87.50	9	37,925	0.02%
2021/11/23	43.5	93.00	12.3	91.57	90.90	31.2	37,256	0.08%
2021/11/22	1.4	101.57	5.1	102.16	101.00	-3.7	36,538	-0.01%
2021/11/19	8	98.36	17	96.46	97.80	-9	36,553	-0.02%
2021/11/18	1	91.83	2	94.15	91.50	-1	36,690	0.00%
2021/11/17	4	90.35	2.5	89.72	90.10	1.5	36,818	0.00%
2021/11/16	10.5	87.19	31.2	87.72	90.00	-20.7	36,964	-0.06%
2021/11/15	17.1	81.21	13.1	81.26	82.00	4	37,188	0.01%
2021/11/12	16.3	79.26	17	80.00	81.50	-0.7	37,436	0.00%
2021/11/11	33	78.44	10.2	76.16	76.20	22.8	37,598	0.06%
2021/11/10	15	82.23	12	82.79	82.50	3	37,702	0.01%
2021/11/09	63.2	83.01	16.2	82.44	80.50	47	37,964	0.12%
2021/11/08	18	80.09	16	81.04	82.50	2	37,930	0.01%
2021/11/05	2	72.12	11.1	73.02	75.80	-9.1	38,188	-0.02%
2021/11/04	129.3	77.95	116.2	78.12	75.00	13.1	38,440	0.03%	大買/大賣/
2021/11/03	136.2	71.63	58.1	71.68	77.80	78.2	36,561	0.21%	大買/
2021/11/02	84.5	70.95	59.7	71.05	71.80	24.8	34,760	0.07%
2021/11/01	3	65.30	10.1	65.30	65.30	-7.1	33,725	-0.02%
2021/10/29	22	58.15	32.7	58.48	59.40	-10.7	34,515	-0.03%
2021/10/28	42	54.65	48	55.23	54.00	-6	33,702	-0.02%
2021/10/27	82.1	54.74	62	54.58	54.80	20.1	33,550	0.06%
2021/10/26	60	54.52	83.3	55.00	53.30	-23.3	33,331	-0.07%
2021/10/25	33.1	51.99	40	51.92	51.90	-6.9	32,523	-0.02%
2021/10/22	44	50.31	42	50.38	49.25	2	32,386	0.01%
2021/10/21	81	49.72	118	49.97	50.10	-37	31,665	-0.12%	大賣/
2021/10/20	27	46.66	53	46.62	47.80	-26	30,731	-0.08%
2021/10/19	20	44.38	37	44.61	43.70	-17	31,667	-0.05%
2021/10/18	7	42.27	12	42.57	42.35	-5	32,925	-0.02%
2021/10/15	6	41.84	6	42.03	41.70	0	33,757	0.00%
2021/10/14	12	41.12	8	40.94	40.90	4	34,392	0.01%
2021/10/13	36	42.36	9	41.82	41.25	27	34,686	0.08%
2021/10/12	18.3	44.16	15	44.24	44.35	3.3	35,497	0.01%
2021/10/08	69	44.43	77	44.33	44.00	-8	37,557	-0.02%
2021/10/07	9	41.41	7	41.64	41.90	2	37,643	0.01%
2021/10/06	24	41.23	18	41.29	40.10	6	37,892	0.02%
2021/10/05	3	40.40	12	39.83	41.40	-9	38,082	-0.02%
2021/10/04	7	40.96	31	40.85	39.00	-24	38,070	-0.06%
2021/10/01	29	43.16	5	42.81	42.50	24	38,249	0.06%
2021/09/30	9	44.31	14	44.44	45.55	-5	38,951	-0.01%
2021/09/29	24	44.61	14	44.49	43.90	10	40,389	0.02%
2021/09/28	23	46.83	12	47.11	45.95	11	40,608	0.03%
2021/09/27	24	47.28	40	47.58	47.50	-16	40,485	-0.04%
2021/09/24	20	46.34	61	46.52	47.40	-41	40,029	-0.10%
2021/09/23	56	46.80	30	46.53	45.30	26	39,699	0.07%
2021/09/22	21	45.15	20	44.80	45.00	1	39,650	0.00%
2021/09/17	32	44.23	47	44.44	44.60	-15	39,727	-0.04%
2021/09/16	40	43.80	67	43.84	43.70	-27	39,486	-0.07%
2021/09/15	6	42.18	4	41.80	41.65	2	39,011	0.01%
2021/09/14	11	43.57	24	43.54	43.00	-13	39,015	-0.03%
2021/09/13	9	43.97	7	43.79	43.75	2	38,950	0.01%
2021/09/10	61	44.58	42	44.44	44.40	19	38,865	0.05%
2021/09/09	17	43.01	45	42.91	43.05	-28	38,532	-0.07%
2021/09/08	34	42.63	21	42.96	42.65	13	38,393	0.03%
2021/09/07	34.1	42.46	9	42.01	41.95	25.1	38,114	0.07%
2021/09/06	24.1	46.48	15	45.34	44.65	9.1	37,693	0.02%
2021/09/03	75	47.02	77	47.26	47.75	-2	37,222	-0.01%
2021/09/02	80	46.38	71	46.56	44.40	9	35,997	0.03%
2021/09/01	30	43.66	48	45.17	46.00	-18	34,383	-0.05%
2021/08/31	14	41.17	11	41.26	41.85	3	33,858	0.01%
2021/08/30	9	40.66	10.1	40.78	41.00	-1.1	33,717	0.00%
2021/08/27	8.1	40.61	8.1	40.28	39.30	0	33,513	0.00%
2021/08/26	2	40.60	5	41.90	40.65	-3	33,343	-0.01%
2021/08/25	11.1	42.01	6	42.14	41.75	5.1	33,178	0.02%
2021/08/24	34	42.59	24	41.92	41.10	10	33,030	0.03%
2021/08/23	13	41.99	9	42.42	41.90	4	32,748	0.01%
2021/08/20	11	40.73	6	41.05	41.25	5	32,606	0.02%
2021/08/19	30	41.70	30	41.68	39.70	0	32,280	0.00%
2021/08/18	21	39.46	19	39.11	41.45	2	31,676	0.01%
2021/08/17	15	39.58	14	39.11	37.70	1	31,272	0.00%
2021/08/16	10	40.54	28	39.42	40.85	-18	30,935	-0.06%
2021/08/13	21	41.48	27	40.68	40.15	-6	30,465	-0.02%
2021/08/12	8	44.27	8	44.81	44.60	0	29,937	0.00%
2021/08/11	26	44.50	18	45.35	43.70	8	29,652	0.03%
2021/08/10	31	47.60	15	47.62	47.00	16	29,092	0.05%
2021/08/09	32	47.56	24	47.49	46.75	8	28,531	0.03%
2021/08/06	18	51.18	18	51.52	50.30	0	27,954	0.00%
2021/08/05	40	52.12	36	51.84	51.60	4	27,647	0.01%
2021/08/04	45	51.98	59	51.95	52.10	-14	27,390	-0.05%
2021/08/03	20	50.71	17	50.39	50.00	3	26,617	0.01%
2021/08/02	19	50.78	37	50.98	51.20	-18	26,334	-0.07%
2021/07/30	51.3	50.09	76	49.82	49.30	-24.7	25,659	-0.10%
2021/07/29	66	50.05	74	49.23	48.35	-8	24,635	-0.03%
2021/07/28	93.5	49.26	51.4	48.86	48.35	42.1	23,531	0.18%
2021/07/27	3	52.57	48	52.94	53.70	-45	22,725	-0.20%
2021/07/26	37	48.20	40	48.09	48.90	-3	22,499	-0.01%
2021/07/23	92	46.61	45.1	46.39	45.50	46.9	21,927	0.21%
2021/07/22	74	43.39	52.3	43.92	45.85	21.7	20,763	0.10%
2021/07/21	24	40.43	72	41.38	41.70	-48	19,908	-0.24%
2021/07/20	38	38.45	36	38.58	37.95	2	19,913	0.01%
2021/07/19	26.2	38.33	8	38.11	37.65	18.2	19,397	0.09%
2021/07/16	74	39.06	83	39.12	38.20	-9	19,134	-0.05%
2021/07/15	101	36.80	107.3	36.71	38.10	-6.3	18,300	-0.03%	大買/大賣/
2021/07/14	14	34.01	24	35.35	35.75	-10	16,131	-0.06%
2021/07/13	16	33.05	13	33.89	32.50	3	15,611	0.02%
2021/07/12	21	34.23	20	34.34	33.40	1	15,289	0.01%
2021/07/09	52	33.93	56	33.62	34.00	-4	14,899	-0.03%
2021/07/08	41	35.23	44	34.69	34.00	-3	14,827	-0.02%
2021/07/07	66	34.50	39.3	34.52	35.10	26.7	14,547	0.18%
2021/07/06	97	33.79	129.3	34.73	34.70	-32.3	13,853	-0.23%	大賣/
2021/07/05	15	30.39	55.3	31.58	31.90	-40.3	12,818	-0.31%
2021/07/02	30.2	28.15	44.5	28.61	29.00	-14.3	12,647	-0.11%
2021/07/01	8	28.44	3	29.28	28.30	5	12,890	0.04%
2021/06/30	15	28.49	54	28.62	28.90	-39	12,945	-0.30%
2021/06/29	87	28.58	33	29.42	28.60	54	13,017	0.41%
2021/06/28	21	27.77	125	28.71	29.25	-104	12,711	-0.82%	大賣/鉅額交易
2021/06/25	9	26.95	85	26.73	26.60	-76	12,251	-0.62%
2021/06/24	17	25.61	0	0.00	25.65	17	12,114	0.14%
2021/06/23	17	25.95	22	26.19	25.95	-5	12,149	-0.04%
2021/06/22	22	25.48	0.2	25.30	25.10	21.8	12,156	0.18%
2021/06/21	47.5	25.88	2	25.60	25.70	45.5	12,131	0.38%
2021/06/18	17.1	27.01	31	27.50	26.80	-13.9	12,212	-0.11%
2021/06/17	1	27.00	45	26.77	27.00	-44	12,184	-0.36%
2021/06/16	113	26.35	1	27.15	26.00	112	12,135	0.92%	大買/鉅額交易
2021/06/15	0	0.00	28	27.03	26.85	-28	12,105	-0.23%
2021/06/11	0	0.00	28	26.77	26.45	-28	12,121	-0.23%
2021/06/10	65	26.45	5	27.10	26.25	60	12,153	0.49%
2021/06/09	9	26.79	108	26.91	26.95	-99	12,165	-0.81%	大賣/
2021/06/08	2	26.30	4	26.44	26.40	-2	11,988	-0.02%
2021/06/07	17	26.28	30	26.63	25.85	-13	11,947	-0.11%
2021/06/04	6	25.77	21	26.04	26.10	-15	11,855	-0.13%
2021/06/03	18	25.88	28.6	26.16	25.95	-10.6	11,841	-0.09%
2021/06/02	51	25.66	4	25.90	25.55	47	11,831	0.40%
2021/06/01	37	26.34	14	26.42	26.20	23	11,793	0.20%
2021/05/31	12	25.98	3	26.22	26.50	9	11,751	0.08%
2021/05/28	15.1	25.60	65	25.69	25.55	-49.9	11,981	-0.42%
2021/05/27	2	23.80	27	24.20	24.30	-25	11,942	-0.21%
2021/05/26	31	23.75	10	24.10	23.75	21	11,945	0.18%
2021/05/25	24	24.16	35	24.12	23.60	-11	11,982	-0.09%
2021/05/24	11	23.13	24	22.86	23.25	-13	12,050	-0.11%
2021/05/21	2	21.80	0	0.00	21.95	2	11,999	0.02%
2021/05/20	13	22.05	1	21.40	21.35	12	12,096	0.10%
2021/05/19	4.2	22.43	8	22.20	22.10	-3.8	12,097	-0.03%
2021/05/18	3	21.82	0	0.00	21.80	3	12,151	0.02%
2021/05/17	2	19.90	0	0.00	19.90	2	12,151	0.02%
2021/05/14	4	23.26	1.5	23.67	22.10	2.5	12,055	0.02%
2021/05/13	10	22.12	10	22.34	22.50	0	11,986	0.00%
2021/05/12	51	23.39	13	23.20	22.75	38	11,919	0.32%
2021/05/11	54	25.43	25	26.60	25.25	29	11,737	0.25%
2021/05/10	26	27.97	21	28.75	27.80	5	11,608	0.04%
2021/05/07	2	27.30	17	27.13	27.20	-15	11,453	-0.13%
2021/05/06	24	25.44	12	25.70	25.60	12	11,383	0.11%
2021/05/05	28	25.61	32	26.15	25.00	-4	11,293	-0.04%
2021/05/04	52	26.43	18	26.58	26.20	34	11,135	0.31%
2021/05/03	33	29.79	3.7	29.74	28.85	29.3	10,869	0.27%
2021/04/29	42.5	31.02	23	30.57	30.60	19.5	10,593	0.18%
2021/04/28	38	32.28	35.2	32.58	31.80	2.8	10,243	0.03%
2021/04/27	51.5	30.93	14	30.90	30.55	37.5	9,693	0.39%
2021/04/26	31.1	29.21	233	29.44	29.75	-201.9	8,976	-2.25%	大賣/鉅額交易
2021/04/23	11.1	25.88	20	26.07	27.05	-8.9	8,051	-0.11%
2021/04/22	20	25.88	8.1	26.14	25.20	11.9	7,897	0.15%
2021/04/21	4	26.35	31.2	26.28	26.75	-27.2	7,743	-0.35%
2021/04/20	21	25.73	7	25.92	25.65	14	7,542	0.19%
2021/04/19	15	24.92	2	25.03	24.90	13	7,507	0.17%
2021/04/16	8.1	25.13	3.9	25.34	24.90	4.2	7,506	0.06%
2021/04/15	22	24.92	4	25.03	25.20	18	7,505	0.24%
2021/04/14	13	24.92	17.1	24.02	24.65	-4.1	7,507	-0.05%
2021/04/13	35	26.87	1	27.80	25.65	34	7,429	0.46%
2021/04/12	89.1	28.69	91	28.18	27.60	-1.9	7,244	-0.03%
2021/04/09	11	28.06	65.1	28.08	27.35	-54.1	7,006	-0.77%
2021/04/08	30.1	26.21	26	26.48	26.10	4.1	6,539	0.06%
2021/04/07	7	25.04	56	26.11	26.90	-49	6,411	-0.76%
2021/04/06	18	24.51	3.5	24.56	24.55	14.5	6,453	0.22%
2021/04/01	5	23.94	23	24.24	24.40	-18	6,650	-0.27%
2021/03/31	7	23.28	4	23.44	23.05	3	6,498	0.05%
2021/03/30	3.1	22.78	1	22.65	22.70	2.1	6,570	0.03%
2021/03/29	0	22.50	1	22.60	22.40	-1	6,634	-0.02%
2021/03/26	3	22.60	2	22.70	22.40	1	6,809	0.01%
2021/03/25	16	23.19	2	22.83	22.75	14	6,999	0.20%
2021/03/24	10	23.35	20	23.30	23.30	-10	7,068	-0.14%
2021/03/23	2	23.90	3	24.23	23.70	-1	7,298	-0.01%
2021/03/22	5	23.92	4	24.08	23.80	1	7,206	0.01%
2021/03/19	2	23.53	3	23.70	23.75	-1	7,246	-0.01%
2021/03/18	3	23.88	3	23.72	23.60	0	7,317	0.00%
2021/03/17	4	23.78	4	24.21	23.60	0	7,592	0.00%
2021/03/16	9	23.52	1	23.70	23.60	8	7,732	0.10%
2021/03/15	4	24.09	17	23.63	24.20	-13	7,843	-0.17%
2021/03/11	3	22.53	2	22.40	22.50	1	8,751	0.01%
2021/03/10	7	22.12	1	22.60	22.00	6	8,925	0.07%
2021/03/08	1	23.00	2	22.20	22.00	-1	9,446	-0.01%
2021/03/05	11	22.43	0	0.00	22.50	11	9,853	0.11%
2021/03/04	2	22.75	0	0.00	22.80	2	10,065	0.02%
2021/03/03	6.5	23.30	10	24.01	23.15	-3.5	10,324	-0.03%
2021/03/02	4	25.30	1	25.30	25.30	3	10,218	0.03%
2021/02/26	7	22.95	2	22.95	23.00	5	10,230	0.05%
2021/02/25	12	23.79	1	24.50	23.55	11	10,884	0.10%
2021/02/24	19	24.14	20	23.89	24.25	-1	10,966	-0.01%
2021/02/23	10	23.39	11	23.45	23.40	-1	10,839	-0.01%
2021/02/22	8	23.72	12	23.75	23.90	-4	10,788	-0.04%
2021/02/19	8	23.05	18	22.65	23.10	-10	10,673	-0.09%
2021/02/18	14	22.83	4	22.84	22.85	10	10,663	0.09%
2021/02/17	10	22.55	11	22.77	22.45	-1	10,550	-0.01%
2021/02/05	0	0.00	1	21.05	20.85	-1	10,475	-0.01%
2021/02/04	1	21.00	1	21.15	20.95	0	10,468	0.00%
2021/02/03	100	21.39	16	21.34	21.05	84	10,451	0.80%
2021/02/01	10	20.70	3	20.30	20.05	7	10,433	0.07%
2021/01/25	0	0.00	10	21.21	21.50	-10	10,372	-0.10%
2021/01/22	0	0.00	17	20.98	21.25	-17	10,346	-0.16%
2021/01/21	0	0.00	1	21.25	20.85	-1	10,308	-0.01%
2021/01/20	1	22.20	10	21.00	21.00	-9	10,282	-0.09%
2021/01/19	8	22.25	2	22.20	22.00	6	10,310	0.06%
2021/01/18	10	21.60	15	20.90	21.50	-5	10,283	-0.05%
2021/01/15	10	22.40	2	22.25	21.90	8	10,273	0.08%
2021/01/14	0	0.00	10	23.05	23.25	-10	10,208	-0.10%
2021/01/13	19	22.35	12	22.45	22.65	7	10,221	0.07%
2021/01/12	12	22.72	8	22.26	21.75	4	10,497	0.04%
2021/01/11	2	22.35	1	22.15	22.80	1	10,476	0.01%
2021/01/08	3	22.63	0.1	22.50	22.50	2.9	10,420	0.03%
2021/01/06	4	22.90	1	23.90	22.75	3	10,263	0.03%
2021/01/05	1	24.05	2	24.25	23.70	-1	10,140	-0.01%
2021/01/04	24.2	24.24	3	24.28	24.00	21.2	10,074	0.21%
2020/12/31	2.1	24.57	6	24.73	24.40	-3.9	9,957	-0.04%
2020/12/30	1	25.70	8	25.26	25.10	-7	9,864	-0.07%
2020/12/29	83	25.68	46	26.69	25.00	37	9,700	0.38%
2020/12/28	2	26.18	28	26.16	27.10	-26	9,191	-0.28%
2020/12/25	23	24.56	23	24.56	24.65	0	8,791	0.00%
2020/12/24	22	25.16	37	25.42	24.60	-15	8,713	-0.17%
2020/12/23	10	24.09	24	24.32	24.35	-14	8,513	-0.16%
2020/12/22	49	24.62	3	25.20	23.55	46	8,524	0.54%
2020/12/21	17	24.69	69	24.97	24.55	-52	8,407	-0.62%
2020/12/18	36.1	24.13	8	24.22	24.25	28.1	8,315	0.34%
2020/12/17	10	24.00	25	23.79	23.60	-15	8,165	-0.18%
2020/12/16	1	23.15	1	23.00	22.95	0	7,958	0.00%
2020/12/15	2	23.25	0	0.00	22.75	2	7,936	0.03%
2020/12/14	20	24.55	0	0.00	23.85	20	7,872	0.25%
2020/12/11	36	24.19	1	25.10	24.30	35	7,860	0.45%
2020/12/10	10	23.53	5	24.30	23.50	5	7,593	0.07%
2020/12/09	10	24.50	1	24.50	24.65	9	7,409	0.12%
2020/12/08	20	25.27	14.3	25.14	25.30	5.7	7,259	0.08%
2020/12/07	0	0.00	19.6	24.48	24.50	-19.6	6,682	-0.29%
2020/12/04	0	0.00	36	22.28	22.30	-36	6,248	-0.58%
2020/12/03	21	20.45	10	21.04	20.30	11	6,111	0.18%
2020/12/02	16	21.61	22	21.50	21.45	-6	6,069	-0.10%
2020/12/01	41	21.20	35.1	21.28	21.40	5.9	6,135	0.10%
2020/11/30	19	20.12	1.5	20.22	20.20	17.5	5,683	0.31%
2020/11/27	7	19.68	7	19.63	19.95	0	5,517	0.00%
2020/11/26	6	18.88	18	18.94	19.10	-12	5,195	-0.23%
2020/11/25	13	18.05	4	18.35	18.15	9	4,977	0.18%
2020/11/24	29	19.16	9.5	19.01	18.45	19.5	4,843	0.40%
2020/11/23	2	18.65	5.5	18.45	19.00	-3.5	4,156	-0.08%
2020/11/20	3	17.35	1	17.20	17.30	2	3,988	0.05%
2020/11/19	1	16.50	1	16.45	16.55	0	3,931	0.00%
2020/11/18	0	0.00	1	16.55	16.45	-1	3,954	-0.03%
2020/11/17	2	16.68	1	16.55	16.50	1	4,041	0.02%
2020/11/13	1	16.50	1	16.70	16.45	0	4,152	0.00%
2020/11/11	0	0.00	14	16.79	16.65	-14	4,168	-0.34%
2020/11/10	0	0.00	7	16.91	16.75	-7	4,182	-0.17%
2020/11/09	3	17.53	0	0.00	17.45	3	4,150	0.07%
2020/11/06	0	0.00	1	17.50	17.60	-1	4,154	-0.02%
2020/11/05	1	17.40	2	17.10	17.05	-1	4,090	-0.02%
2020/10/30	2	17.00	1.4	16.97	16.70	0.6	4,179	0.01%
2020/10/29	10	17.15	0	0.00	17.15	10	4,245	0.24%
2020/10/28	0	0.00	0.1	18.00	17.65	-0.1	4,385	0.00%
2020/10/27	11	17.95	0	0.00	17.70	11	4,427	0.25%
2020/10/23	1	18.65	1	19.00	18.90	0	4,402	0.00%
2020/10/22	0	0.00	1	18.40	18.35	-1	4,398	-0.02%
2020/10/21	2	19.20	0	0.00	19.00	2	4,391	0.05%
2020/10/20	59	20.12	62	19.97	19.85	-3	4,334	-0.07%
2020/10/19	0	0.00	20	18.05	19.05	-20	4,077	-0.49%
2020/10/16	20	17.60	0	0.00	17.35	20	4,197	0.48%
2020/10/15	10	17.50	0.5	17.50	17.55	9.5	4,225	0.22%
2020/10/14	0	0.00	20	17.50	17.65	-20	4,353	-0.46%
2020/10/13	1	17.25	1	17.10	17.05	0	4,797	0.00%
2020/10/12	0	0.00	2	17.10	17.15	-2	4,845	-0.04%
2020/10/08	20	17.20	1	17.25	17.20	19	4,954	0.38%
2020/10/07	3	17.80	3	17.77	17.50	0	5,256	0.00%
2020/10/05	2	16.85	0	0.00	16.65	2	5,479	0.04%
2020/09/29	10	16.00	1.5	16.45	15.55	8.5	5,449	0.16%
2020/09/28	1	17.55	3.5	17.27	17.05	-2.5	5,473	-0.04%
2020/09/16	40	9.52	30	9.52	9.41	10	5,542	0.18%
2020/09/15	2	9.71	1	9.77	9.69	1	5,444	0.02%
2020/09/14	1	10.15	4	10.04	10.15	-3	5,374	-0.06%
2020/09/11	12	9.58	0	0.00	9.50	12	5,211	0.23%
2020/09/10	50	9.85	0	0.00	9.80	50	5,174	0.97%
2020/09/09	0	0.00	1	9.97	9.99	-1	5,154	-0.02%
2020/09/08	10	10.10	27	10.00	9.98	-17	5,201	-0.33%
2020/09/07	17	10.31	3	10.23	10.05	14	5,180	0.27%
2020/09/04	58	10.10	1	10.30	10.25	57	5,126	1.11%
2020/09/03	5	10.20	0	0.00	10.25	5	5,135	0.10%
2020/09/02	55	10.20	11	10.21	10.15	44	5,144	0.86%
2020/09/01	1	10.10	6	10.07	10.05	-5	5,150	-0.10%
2020/08/31	5	10.40	0	0.00	10.05	5	5,140	0.10%
2020/08/28	6	10.31	0	0.00	10.30	6	5,215	0.12%
2020/08/26	13	11.05	0	0.00	10.60	13	5,289	0.25%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	1	10.00	26	10.30	10.30	-25	4,826	-0.52%
2020/08/21	0	0.00	5	9.25	9.38	-5	4,749	-0.11%
2020/08/20	3	9.40	0	0.00	9.22	3	4,736	0.06%
2020/08/19	1	9.95	0	0.00	9.94	1	4,687	0.02%
2020/08/18	30	9.92	8	9.94	9.87	22	4,663	0.47%
2020/08/17	0	0.00	2	9.88	9.94	-2	4,654	-0.04%
2020/08/13	39	9.99	0	0.00	9.86	39	4,635	0.84%
2020/08/12	14	9.94	4	9.94	10.10	10	4,617	0.22%
2020/08/11	8	10.08	20	10.40	10.40	-12	4,521	-0.27%
2020/08/10	1	9.61	0	0.00	9.46	1	4,401	0.02%
2020/08/05	1	9.90	0	0.00	9.85	1	4,378	0.02%
2020/08/04	0	0.00	1	9.77	9.77	-1	4,363	-0.02%
2020/08/03	10	9.80	0	0.00	9.77	10	4,362	0.23%
2020/07/31	30	10.04	0	0.00	9.97	30	4,350	0.69%
2020/07/30	15	9.99	3	10.00	9.99	12	4,345	0.28%
2020/07/28	1	9.70	2	9.92	9.51	-1	4,339	-0.02%
2020/07/27	20	10.05	1	10.25	10.10	19	4,318	0.44%
2020/07/24	80	10.60	0	0.00	10.45	80	4,274	1.87%
2020/07/23	11	11.05	1	11.60	11.05	10	4,198	0.24%
2020/07/21	3	10.65	0	0.00	10.60	3	3,991	0.08%
2020/07/17	3	10.15	3	10.05	9.95	0	3,936	0.00%
2020/07/16	5	10.45	0	0.00	10.35	5	3,912	0.13%
2020/07/15	0	0.00	10	10.30	10.25	-10	3,905	-0.26%
2020/07/14	1	10.60	14	10.72	10.60	-13	3,919	-0.33%
2020/07/13	13	10.94	6.1	10.27	11.45	6.9	3,884	0.18%
2020/07/10	5	11.00	3	10.77	10.65	2	3,708	0.05%
2020/07/09	10	11.90	24	11.85	11.80	-14	3,645	-0.38%
2020/07/08	34	13.46	34	13.26	13.10	0	3,509	0.00%
2020/07/07	0	0.00	7	12.50	12.50	-7	3,052	-0.23%
2020/07/06	5	11.39	12	11.31	11.40	-7	3,002	-0.23%
2020/07/03	33	9.93	16	10.36	10.40	17	2,902	0.59%
2020/07/02	10	9.44	9	9.34	9.47	1	2,592	0.04%
2020/07/01	0	0.00	5	8.33	8.61	-5	2,418	-0.21%
2020/06/29	3	7.83	0	0.00	7.82	3	2,285	0.13%
2020/06/24	13	8.11	1	8.19	7.96	12	2,243	0.53%
2020/06/23	2	8.06	49.9	8.32	8.37	-47.9	2,162	-2.22%
2020/06/19	0	0.00	20	7.87	7.73	-20	2,072	-0.97%
2020/06/18	3	7.85	0	0.00	7.84	3	2,045	0.15%
2020/06/17	2	7.90	2	7.99	7.89	0	2,033	0.00%
2020/06/16	2	7.94	9	7.97	7.99	-7	2,014	-0.35%
2020/06/15	13	7.88	60	8.14	8.10	-47	1,981	-2.37%
2020/06/12	2	7.26	3	7.24	7.40	-1	1,893	-0.05%
2020/06/11	40	7.52	0	0.00	7.50	40	1,869	2.14%
2020/06/10	11	7.88	5	7.88	7.90	6	1,823	0.33%
2020/06/09	0	0.00	60	8.24	8.20	-60	1,772	-3.38%
2020/06/08	22	8.12	0	0.00	8.37	22	1,724	1.28%
2020/06/05	1	8.04	0	0.00	8.04	1	1,673	0.06%
2020/06/04	30	8.08	4	8.18	8.19	26	1,633	1.59%
2020/06/03	32	8.19	2	8.25	8.25	30	1,531	1.96%
2020/05/28	1	6.18	0	0.00	6.15	1	1,262	0.08%
2020/05/26	1	6.09	0.5	6.07	6.08	0.5	1,421	0.03%
2020/05/22	30	6.30	2	6.31	6.22	28	1,491	1.88%
2020/05/20	0	0.00	1	6.25	6.20	-1	1,479	-0.07%
2020/05/14	2	6.59	0	0.00	6.14	2	1,430	0.14%
2020/05/11	10	6.70	0	0.00	6.68	10	1,390	0.72%
2020/04/30	5	6.77	2	6.72	6.70	3	1,309	0.23%
2020/04/29	1	6.29	6	6.29	6.32	-5	1,278	-0.39%
2020/04/28	20	6.25	0	0.00	6.20	20	1,285	1.56%
2020/04/23	0	6.05	0	0.00	6.08	0	1,305	0.00%
2020/04/22	1	6.01	0	0.00	6.05	1	1,307	0.08%
2020/04/21	19	6.10	0	0.00	6.10	19	1,293	1.47%
2020/04/20	10	6.40	0	0.00	6.37	10	1,276	0.78%
2020/04/17	0	0.00	2	6.60	6.53	-2	1,265	-0.16%
2020/04/16	0	0.00	10	6.30	6.49	-10	1,214	-0.82%
2020/04/15	2	5.69	0	0.00	5.90	2	1,172	0.17%
2020/04/13	0	0.00	20	5.61	5.58	-20	1,147	-1.74%
2020/04/10	9	5.60	0	0.00	5.64	9	1,146	0.79%
2020/04/09	2	5.50	0	0.00	5.50	2	1,140	0.18%
2020/04/07	21	5.15	0	0.00	5.18	21	1,124	1.87%
2020/04/01	4	5.12	0	0.00	5.12	4	1,183	0.34%
2020/03/27	5	5.10	0	0.00	5.00	5	1,218	0.41%
2020/03/16	6	5.10	0	0.00	5.01	6	1,467	0.41%
2020/03/10	0	0.00	46	5.81	6.25	-46	1,484	-3.10%
2020/03/09	3	5.84	79	5.98	5.74	-76	1,484	-5.12%
2020/03/06	1	6.40	4	6.40	6.35	-3	1,459	-0.21%
2020/03/05	0	0.00	2	6.63	6.57	-2	1,445	-0.14%
2020/03/04	0	0.00	1	6.50	6.57	-1	1,436	-0.07%
2020/02/27	7	7.14	0	0.00	7.06	7	1,355	0.52%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	12	8.30	0	0.00	8.28	12	1,221	0.98%
2020/02/21	0	0.00	3	9.37	9.30	-3	1,173	-0.26%
2020/02/18	0	0.00	0.4	9.09	9.09	-0.4	1,174	-0.03%
2020/02/17	0	0.00	16	9.20	9.18	-16	1,170	-1.37%
2020/02/14	1	9.20	0	0.00	9.21	1	1,172	0.09%
2020/02/13	10	9.30	0	0.00	9.22	10	1,171	0.85%
2020/02/07	0	0.00	2	9.22	9.18	-2	1,177	-0.17%
2020/02/03	0	0.00	10	8.95	8.90	-10	1,187	-0.84%
2020/01/31	5	9.30	0	0.00	9.31	5	1,172	0.43%
2020/01/16	0	0.00	2	10.25	10.25	-2	1,183	-0.17%
2020/01/14	0	0.00	4	10.48	10.45	-4	1,187	-0.34%
2020/01/10	110	10.26	0	0.00	10.25	110	1,187	9.26%	大買/鉅額交易
2020/01/09	0	0.00	1	10.30	10.35	-1	1,190	-0.08%
2020/01/08	2	10.25	0	0.00	10.30	2	1,190	0.17%
2019/12/30	1	10.95	0	0.00	10.90	1	1,141	0.09%
2019/12/20	11	10.84	10	10.80	10.85	1	992	0.10%
2019/12/19	0	0.00	1	10.45	10.65	-1	869	-0.12%
2019/12/18	0	0.00	1	10.10	10.45	-1	815	-0.12%
2019/12/17	1	10.45	3	10.35	10.40	-2	782	-0.26%
2019/12/13	0	0.00	1	9.80	9.80	-1	714	-0.14%
2019/12/12	2	9.96	0	0.00	9.87	2	710	0.28%
2019/12/11	6	9.96	0	0.00	9.97	6	702	0.85%
2019/12/10	0	0.00	1	9.88	9.88	-1	679	-0.15%
2019/12/09	0	0.00	10	9.43	9.47	-10	639	-1.56%
2019/12/05	0	0.00	16	9.60	9.69	-16	635	-2.52%
2019/11/29	2	9.33	0	0.00	9.30	2	643	0.31%
2019/11/26	1	9.08	0	0.00	9.37	1	633	0.16%
2019/11/25	2	8.87	3	8.85	8.84	-1	616	-0.16%
2019/11/22	1	8.94	0	0.00	8.98	1	605	0.17%
2019/11/12	0.8	9.24	0	0.00	9.25	0.8	582	0.14%
2019/11/08	15	9.40	0	0.00	9.46	15	576	2.60%
2019/11/05	1	9.49	0	0.00	9.48	1	578	0.17%
2019/10/29	0	0.00	2	9.79	9.74	-2	575	-0.35%
2019/10/18	2	10.00	0	0.00	10.00	2	684	0.29%
2019/10/17	10	10.15	1	10.10	10.00	9	718	1.25%
2019/09/23	0	0.00	4	10.70	10.80	-4	845	-0.47%
2019/09/16	0	0.00	2	10.60	10.65	-2	841	-0.24%
2019/09/12	1	10.75	0	0.00	10.65	1	845	0.12%
2019/09/06	2	11.25	0	0.00	11.00	2	854	0.23%
2019/09/05	0	0.00	1	10.95	11.25	-1	842	-0.12%
2019/09/03	1	10.75	0	0.00	10.75	1	848	0.12%
2019/09/02	10	10.85	0	0.00	10.90	10	860	1.16%
2019/08/28	11	10.79	0	0.00	10.65	11	904	1.22%
2019/08/26	0	0.00	1	10.45	10.60	-1	1,027	-0.10%
2019/08/16	1	10.75	0	0.00	10.70	1	1,207	0.08%
2019/08/08	1	10.60	0	0.00	10.70	1	1,306	0.08%
2019/08/02	10	11.00	0	0.00	10.95	10	1,298	0.77%
2019/07/31	1	11.25	0	0.00	11.20	1	1,303	0.08%
2019/07/26	2	11.50	0	0.00	11.55	2	1,278	0.16%
2019/07/25	0	0.00	3	12.02	11.80	-3	1,249	-0.24%
2019/07/23	3	11.15	0	0.00	11.10	3	1,124	0.27%
2019/07/22	0	0.00	0.3	11.10	11.20	-0.3	1,125	-0.03%
2019/07/19	0	0.00	1	11.40	11.35	-1	1,120	-0.09%
2019/07/17	11	11.01	0	0.00	11.00	11	1,079	1.02%
2019/07/15	1	11.55	1	11.30	11.40	0	1,077	0.00%
2019/07/08	0	0.00	1	11.00	11.00	-1	1,082	-0.09%
2019/07/01	1	10.85	20	10.85	10.85	-19	1,094	-1.74%
2019/06/14	20	10.50	0	0.00	10.50	20	1,063	1.88%
2019/06/11	1	10.90	0	0.00	10.80	1	1,067	0.09%
2019/06/05	0	0.00	90	11.45	11.45	-90	1,031	-8.72%
2019/06/04	2	11.70	2	11.55	11.50	0	1,014	0.00%
2019/06/03	90	11.77	3	11.75	11.85	87	996	8.73%
2019/05/31	0	0.00	21	11.45	11.45	-21	921	-2.28%
2019/05/28	1	10.60	0	0.00	10.60	1	896	0.11%
2019/05/27	1	10.85	0	0.00	10.70	1	896	0.11%
2019/05/24	1	10.75	0	0.00	11.05	1	913	0.11%
2019/05/23	1	11.25	30	10.93	11.05	-29	991	-2.93%
2019/05/22	0	0.00	20	11.00	11.00	-20	908	-2.20%
2019/05/16	14	9.06	0	0.00	8.98	14	805	1.74%
2019/05/15	1	9.10	0	0.00	9.10	1	817	0.12%
2019/05/13	10	9.10	0	0.00	9.06	10	817	1.22%
2019/05/02	0	0.00	1	9.88	9.99	-1	783	-0.13%
2019/04/25	20	10.05	0	0.00	10.05	20	771	2.59%
2019/04/18	0	0.00	20	10.35	10.15	-20	744	-2.69%
2019/03/27	0	0.00	2.1	10.15	10.20	-2.1	688	-0.30%
2019/03/19	0	0.00	3	10.60	10.65	-3	777	-0.39%
2019/03/18	2	10.40	0	0.00	10.50	2	782	0.26%
2019/03/05	37	10.57	0	0.00	10.75	37	753	4.91%
2019/03/04	5	10.75	0	0.00	10.80	5	746	0.67%
2019/02/27	0	0.00	4	10.91	11.00	-4	736	-0.54%
2019/02/25	0	0.00	6	11.01	11.00	-6	706	-0.85%
2019/02/22	28	11.26	20	11.45	11.40	8	666	1.20%
2019/02/20	0	0.00	10	9.62	9.63	-10	524	-1.91%
2019/01/24	0	0.00	61	9.24	9.26	-61	495	-12.31%
2019/01/17	10	9.20	0	0.00	9.15	10	524	1.91%
2018/12/21	20	10.00	0	0.00	10.10	20	574	3.48%
2018/12/11	2	8.83	0	0.00	8.83	2	436	0.46%
2018/12/04	0	0.00	1	9.33	9.32	-1	475	-0.21%
2018/11/28	2	9.11	0	0.00	9.35	2	485	0.41%
2018/11/20	1	8.76	0	0.00	8.75	1	510	0.20%
2018/11/01	0	0.00	16	8.93	9.00	-16	670	-2.39%
2018/10/30	0	0.00	20	8.00	8.15	-20	681	-2.93%
2018/10/24	36	8.85	0	0.00	8.81	36	766	4.69%
2018/10/17	20	9.70	0	0.00	9.70	20	777	2.57%
2018/10/12	0	0.00	2	9.60	9.90	-2	823	-0.24%
2018/10/04	2	11.25	0	0.00	11.25	2	1,011	0.20%
2018/09/11	0	0.00	4	11.45	11.50	-4	1,170	-0.34%
2018/09/07	10	12.40	0	0.00	12.35	10	1,221	0.82%
2018/08/29	20	12.35	0	0.00	12.30	20	1,446	1.38%
2018/08/28	0	0.00	2	12.35	12.35	-2	1,487	-0.13%
2018/08/17	0	0.00	4	12.30	12.25	-4	2,564	-0.16%
2018/08/08	2	13.80	40	13.70	13.60	-38	2,603	-1.46%
2018/08/06	2	13.85	0	0.00	13.85	2	2,600	0.08%
2018/08/02	2	14.18	0	0.00	13.90	2	2,625	0.08%
2018/07/25	0	0.00	2	13.75	13.95	-2	2,543	-0.08%
2018/07/19	0	0.00	16	14.20	13.90	-16	2,515	-0.64%
2018/07/18	0	0.00	4	14.25	14.05	-4	2,508	-0.16%
2018/07/16	6	14.57	0	0.00	14.60	6	2,467	0.24%
2018/07/09	20	12.28	0	0.00	12.45	20	2,343	0.85%
2018/07/06	20	11.90	0	0.00	12.30	20	2,349	0.85%
2018/07/05	1	12.60	0	0.00	12.35	1	2,339	0.04%
2018/07/04	20	12.73	0	0.00	12.65	20	2,348	0.85%
2018/07/03	2	12.90	0	0.00	12.90	2	2,339	0.09%
2018/07/02	5	13.33	0	0.00	13.20	5	2,338	0.21%
2018/06/29	4	13.23	0	0.00	13.15	4	2,337	0.17%
2018/06/28	0	0.00	1	13.20	13.10	-1	2,341	-0.04%
2018/06/26	2	12.95	1	12.75	13.05	1	2,357	0.04%
2018/06/25	20	13.15	0	0.00	13.10	20	2,345	0.85%
2018/06/22	1	13.70	1	13.50	13.45	0	2,347	0.00%
2018/06/15	3	14.67	3	14.58	14.80	0	2,293	0.00%
2018/06/13	4	14.19	2	14.23	14.00	2	2,246	0.09%
2018/06/12	31	14.30	2	14.40	14.20	29	2,234	1.30%
2018/06/11	15	14.15	6	14.15	14.10	9	2,217	0.41%
2018/06/07	7	15.00	4	14.80	14.80	3	2,186	0.14%
2018/06/06	1	15.10	2	15.00	15.10	-1	2,157	-0.05%
2018/06/04	7	14.76	2	14.75	14.70	5	2,062	0.24%
2018/06/01	2	14.43	2	14.45	14.30	0	2,029	0.00%
2018/05/31	33	14.90	24	15.00	14.70	9	1,961	0.46%
2018/05/30	38	15.35	7	14.91	15.35	31	1,847	1.68%
2018/05/29	21	15.21	32	15.64	15.70	-11	1,679	-0.65%
2018/05/28	1	13.25	48	13.72	14.30	-47	1,306	-3.60%
2018/05/25	1	12.80	25	12.89	13.05	-24	1,166	-2.06%
2018/05/24	22	12.11	20	12.30	12.20	2	1,082	0.18%
2018/05/22	20	12.20	0	0.00	12.65	20	1,056	1.89%
2018/05/21	0	0.00	4	11.66	11.60	-4	1,016	-0.39%
2018/05/18	3	11.60	0	0.00	11.50	3	1,036	0.29%
2018/05/17	0	0.00	50	11.60	11.60	-50	1,054	-4.74%
2018/05/16	80	11.77	0	0.00	11.80	80	1,059	7.55%
2018/05/15	2	11.60	0	0.00	11.55	2	1,050	0.19%
2018/05/10	1	11.35	0	0.00	11.60	1	1,137	0.09%
2018/05/08	1	10.70	0	0.00	10.85	1	1,139	0.09%
2018/04/18	0	0.00	72	11.40	11.65	-72	1,756	-4.10%
2018/04/16	2	11.85	0	0.00	11.80	2	1,784	0.11%
2018/04/09	1	11.90	0	0.00	11.80	1	2,226	0.04%
2018/03/31	0	0.00	6	11.90	11.75	-6	2,398	-0.25%
2018/03/29	20	12.10	0	0.00	12.00	20	2,775	0.72%
2018/03/27	0	0.00	50	12.48	12.35	-50	2,841	-1.76%
2018/03/21	1	13.00	0	0.00	13.10	1	2,822	0.04%
2018/03/19	0	0.00	50	12.86	12.95	-50	2,843	-1.76%
2018/03/09	7	12.95	0	0.00	12.95	7	2,974	0.24%
2018/03/08	0	0.00	3	12.95	12.95	-3	3,025	-0.10%
2018/03/07	22	12.92	0	0.00	12.90	22	3,024	0.73%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/22	0	0.00	20	13.75	13.70	-20	3,524	-0.57%
2018/02/12	20	13.20	0	0.00	13.20	20	3,570	0.56%
2018/02/09	0	0.00	0.1	13.45	13.35	-0.1	3,575	0.00%
2018/02/08	1	13.90	1	13.75	13.65	0	3,582	0.00%
2018/02/07	1	14.10	0	0.00	13.95	1	3,590	0.03%
2018/02/06	60	13.55	0	0.00	13.60	60	3,657	1.64%
2018/02/05	20	14.90	0	0.00	14.95	20	3,698	0.54%
2018/02/02	20	15.40	0	0.00	15.40	20	3,765	0.53%
2018/02/01	5	15.57	0	0.00	15.55	5	3,837	0.13%
2018/01/31	40	15.60	0.2	15.55	15.55	39.8	3,861	1.03%
2018/01/30	13	15.71	0	0.00	15.70	13	3,919	0.33%
2018/01/29	0	0.00	7	15.82	16.15	-7	3,953	-0.18%
2018/01/26	6	15.75	0	0.00	15.55	6	3,923	0.15%
2018/01/24	10	15.45	0	0.00	15.45	10	4,103	0.24%
2018/01/23	35	16.01	3	16.03	15.85	32	4,214	0.76%
2018/01/22	0	0.00	31	15.80	15.90	-31	4,257	-0.73%
2018/01/19	30	15.20	0	0.00	15.20	30	4,505	0.67%
2018/01/17	5	15.75	63.3	15.78	15.75	-58.3	4,940	-1.18%
2018/01/16	1	16.05	1	16.15	15.95	0	4,929	0.00%
2018/01/15	11	15.40	0	0.00	15.40	11	4,882	0.23%
2018/01/12	2	15.40	10	15.35	15.35	-8	4,914	-0.16%
2018/01/10	0	0.00	2	15.18	15.15	-2	5,052	-0.04%
2018/01/09	3	15.25	0	0.00	15.35	3	5,136	0.06%
2018/01/08	3	15.50	46	15.59	15.50	-43	5,334	-0.81%
2018/01/05	2	16.20	0	0.00	16.10	2	5,345	0.04%
2018/01/04	15	16.60	16	16.25	16.80	-1	5,258	-0.02%
2018/01/03	0	0.00	32	15.53	15.50	-32	5,045	-0.63%
2018/01/02	0	0.00	4	15.45	15.45	-4	5,017	-0.08%