鈺創 (5351)-元大-北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
47.80
漲跌
▼0.10
漲幅
-0.21%
成交量
1,477張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－元大-北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-北投券商分點個股進出
元大-北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
2024/04/30	3	48.17	2	47.90	47.90	1	5,986	0.02%
2024/04/29	4	47.71	2	48.28	48.55	2	6,094	0.03%
2024/04/26	2	47.65	5	47.54	47.45	-3	6,198	-0.05%
2024/04/25	3	47.62	2	47.55	47.55	1	6,268	0.02%
2024/04/24	0	0.00	2	48.85	48.20	-2	6,378	-0.03%
2024/04/23	1	47.00	2	47.40	47.00	-1	6,497	-0.02%
2024/04/22	3	44.95	1	47.95	44.05	2	6,937	0.03%
2024/04/19	2	46.93	5	45.50	45.50	-3	7,481	-0.04%
2024/04/18	2	48.23	2	48.20	48.20	0	7,501	0.00%
2024/04/16	32	48.38	23	47.63	47.60	9	7,773	0.12%
2024/04/15	34	51.50	3	51.20	50.20	31	7,719	0.40%
2024/04/12	39	53.60	12	54.16	53.00	27	7,663	0.35%
2024/04/11	1	52.70	0	0.00	52.40	1	7,305	0.01%
2024/04/10	6	53.65	7	53.47	52.50	-1	7,296	-0.01%
2024/04/09	5	51.94	3	52.40	52.40	2	7,184	0.03%
2024/04/08	0	0.00	4	52.20	51.80	-4	7,232	-0.06%
2024/04/03	3	52.27	0	0.00	52.10	3	7,337	0.04%
2024/04/02	3	52.90	2	52.85	52.80	1	7,671	0.01%
2024/04/01	2	52.95	17	53.21	52.90	-15	7,783	-0.19%
2024/03/29	3	50.80	2	51.90	50.80	1	7,734	0.01%
2024/03/28	7	52.07	1	50.90	50.90	6	7,748	0.08%
2024/03/27	2	52.20	1	51.80	52.00	1	7,800	0.01%
2024/03/26	22.5	51.50	16	52.13	52.00	6.5	7,791	0.08%
2024/03/25	5.5	51.38	4	51.40	51.70	1.5	7,732	0.02%
2024/03/22	3	50.60	0	0.00	50.40	3	7,963	0.04%
2024/03/21	1	50.90	2	50.10	50.50	-1	8,142	-0.01%
2024/03/20	0	0.00	2	50.03	50.20	-2	8,284	-0.02%
2024/03/19	0	0.00	0	48.60	48.60	0	8,636	0.00%
2024/03/18	1	48.35	0	0.00	48.60	1	8,724	0.01%
2024/03/15	2	48.88	0	0.00	48.45	2	8,966	0.02%
2024/03/14	10	48.25	11	48.92	49.35	-1	9,565	-0.01%
2024/03/13	6.1	50.27	6	49.61	49.05	0.1	10,178	0.00%
2024/03/12	3	50.80	6	51.17	51.00	-3	10,233	-0.03%
2024/03/11	0	0.00	1	51.00	51.00	-1	10,345	-0.01%
2024/03/08	2	49.83	6	50.30	49.00	-4	10,442	-0.04%
2024/03/07	2.1	50.95	8	50.60	49.50	-5.9	10,625	-0.06%
2024/03/06	1	50.60	0.4	50.89	50.60	0.6	10,930	0.01%
2024/03/05	3	51.70	8	51.65	51.40	-5	11,163	-0.04%
2024/03/04	6	53.82	8	53.99	52.70	-2	11,588	-0.02%
2024/03/01	5	53.80	13	53.97	52.80	-8	12,189	-0.07%
2024/02/29	14	54.04	9.1	54.28	53.80	4.9	12,476	0.04%
2024/02/27	36.1	54.60	29	53.14	54.00	7.1	13,345	0.05%
2024/02/26	3	52.50	8	52.55	53.50	-5	14,202	-0.04%
2024/02/23	1	52.50	0	0.00	51.30	1	14,639	0.01%
2024/02/22	2	52.85	4	52.55	52.10	-2	15,525	-0.01%
2024/02/21	9	52.46	6	52.40	52.30	3	15,791	0.02%
2024/02/20	7	52.60	5	53.18	52.60	2	15,766	0.01%
2024/02/19	1	51.20	1	51.30	51.30	0	15,552	0.00%
2024/02/16	6	50.72	1	50.90	50.80	5	15,717	0.03%
2024/02/15	3	48.47	0	0.00	48.55	3	15,673	0.02%
2024/02/05	3	48.08	1	48.65	48.00	2	15,706	0.01%
2024/02/02	6	50.47	2	50.30	50.30	4	15,581	0.03%
2024/02/01	2	50.90	1	50.80	50.80	1	15,532	0.01%
2024/01/31	0.8	51.30	0	0.00	51.20	0.8	15,580	0.01%
2024/01/30	4	51.33	1	51.30	51.30	3	15,725	0.02%
2024/01/29	1	51.80	0	0.00	51.90	1	15,783	0.01%
2024/01/26	3	51.47	60	51.59	51.30	-57	15,783	-0.36%
2024/01/25	4	51.78	26	51.92	51.50	-22	15,778	-0.14%
2024/01/24	8	53.28	3	52.90	52.60	5	15,725	0.03%
2024/01/23	7.2	54.01	4	53.95	53.70	3.2	15,682	0.02%
2024/01/22	6	53.38	10.8	53.89	54.20	-4.8	15,614	-0.03%
2024/01/19	4	52.65	0	0.00	52.20	4	15,520	0.03%
2024/01/18	9	52.78	7	52.66	52.40	2	15,507	0.01%
2024/01/17	11	53.66	5.1	53.29	53.50	5.9	15,608	0.04%
2024/01/16	21.2	54.57	15.1	55.18	54.30	6.1	15,416	0.04%
2024/01/15	8.8	55.37	31.2	55.08	57.20	-22.4	14,896	-0.15%
2024/01/12	12	53.25	6	53.33	52.90	6	14,331	0.04%
2024/01/11	5	53.24	6	53.69	53.20	-1	14,254	-0.01%
2024/01/10	3	51.90	1	52.20	52.00	2	14,077	0.01%
2024/01/09	3	51.20	2	51.50	51.20	1	14,025	0.01%
2024/01/08	2	52.20	2	52.25	51.60	0	13,983	0.00%
2024/01/05	2	51.55	14	51.26	51.70	-12	13,948	-0.09%
2024/01/04	1	51.00	1	50.90	50.60	0	13,983	0.00%
2024/01/03	0	0.00	54	51.97	51.20	-54	14,039	-0.38%
2024/01/02	18	52.93	12	52.63	52.50	6	14,051	0.04%
2023/12/29	13	53.87	7.2	53.87	54.00	5.8	13,970	0.04%
2023/12/28	56	53.92	9.1	54.02	53.80	46.9	13,852	0.34%
2023/12/27	8	52.60	14	52.91	53.20	-6	13,525	-0.04%
2023/12/26	4	52.20	11	51.91	51.60	-7	13,390	-0.05%
2023/12/25	2	50.65	2	51.05	50.80	0	13,279	0.00%
2023/12/22	7	51.63	6	51.63	51.10	1	13,230	0.01%
2023/12/21	1	51.10	10	51.10	50.70	-9	13,182	-0.07%
2023/12/20	2	51.05	1	51.50	51.00	1	13,115	0.01%
2023/12/19	50.1	51.56	59	51.06	51.00	-8.9	13,050	-0.07%
2023/12/18	47	52.30	40	53.50	53.50	7	12,753	0.05%
2023/12/15	50	53.59	91	52.32	52.50	-41	12,512	-0.33%
2023/12/14	68	54.70	35	53.99	53.20	33	12,311	0.27%
2023/12/13	2	53.80	33	53.13	53.60	-31	11,917	-0.26%
2023/12/12	27	54.64	45	53.98	53.30	-18	11,899	-0.15%
2023/12/11	32	54.88	63	54.94	53.90	-31	11,702	-0.26%
2023/12/08	95	53.76	35	53.97	53.80	60	11,084	0.54%
2023/12/07	1	50.00	3	50.23	49.80	-2	10,438	-0.02%
2023/12/06	8	50.83	3	50.80	51.00	5	10,354	0.05%
2023/12/05	46.7	50.83	4	50.55	50.00	42.7	10,287	0.42%
2023/12/04	25	51.77	30	51.14	51.10	-5	10,257	-0.05%
2023/12/01	49	53.50	10	53.45	52.80	39	10,127	0.39%
2023/11/30	3	53.47	5	53.30	53.10	-2	9,951	-0.02%
2023/11/29	41	52.31	41	52.57	53.80	0	9,716	0.00%
2023/11/28	27	52.14	19	52.91	52.60	8	9,245	0.09%
2023/11/27	77.4	51.24	70	51.07	50.40	7.4	8,622	0.09%
2023/11/24	89	54.14	64	54.54	53.50	25	8,249	0.30%
2023/11/22	49	49.33	100.1	49.74	50.20	-51.1	5,951	-0.86%
2023/11/21	172.5	48.84	83	49.54	48.20	89.5	5,352	1.67%	大買/
2023/11/20	4	45.99	38.3	47.54	47.95	-34.3	4,382	-0.78%
2023/11/17	16	43.62	0	0.00	43.60	16	4,030	0.40%
2023/11/16	1	43.70	3	43.70	43.50	-2	3,995	-0.05%
2023/11/15	14	44.47	5	44.67	43.95	9	3,944	0.23%
2023/11/14	5	43.85	4	43.85	43.95	1	3,733	0.03%
2023/11/13	3	43.35	4	43.65	44.00	-1	3,665	-0.03%
2023/11/10	4	42.90	0	0.00	42.45	4	3,600	0.11%
2023/11/09	2	42.90	5	42.64	42.60	-3	3,570	-0.08%
2023/11/08	16	43.14	3	42.98	42.90	13	3,588	0.36%
2023/11/07	17	43.87	4	43.88	43.95	13	3,510	0.37%
2023/11/06	2	43.60	6.4	42.79	43.60	-4.4	3,345	-0.13%
2023/11/02	1	42.30	1	42.40	42.15	0	3,269	0.00%
2023/10/31	7	41.81	0	0.00	40.80	7	3,246	0.22%
2023/10/30	0	0.00	4	42.80	42.30	-4	3,253	-0.12%
2023/10/27	1	41.20	0	0.00	41.25	1	3,223	0.03%
2023/10/26	7.1	42.33	2	42.20	41.80	5.1	3,250	0.16%
2023/10/25	15	43.64	32	43.71	43.85	-17	3,251	-0.52%
2023/10/24	2	40.90	1	41.10	41.10	1	3,342	0.03%
2023/10/23	2	41.33	1	41.65	41.15	1	3,448	0.03%
2023/10/20	1	40.35	0	0.00	41.25	1	3,501	0.03%
2023/10/19	1	41.50	0	0.00	41.90	1	3,520	0.03%
2023/10/18	7	42.59	3.2	42.48	42.20	3.8	3,518	0.11%
2023/10/17	0	0.00	2	43.20	42.30	-2	3,517	-0.06%
2023/10/16	2	42.10	0.1	42.35	42.10	1.9	3,665	0.05%
2023/10/13	3.7	43.22	3	43.20	43.15	0.7	3,695	0.02%
2023/10/12	6	43.44	19	43.21	43.75	-13	3,758	-0.35%
2023/10/11	5	42.55	1	42.35	42.05	4	3,735	0.11%
2023/10/06	1	43.55	7.1	42.72	43.45	-6.1	3,671	-0.17%
2023/10/05	4	41.68	0	0.00	41.35	4	3,598	0.11%
2023/10/04	3	41.67	3	41.75	41.55	0	3,606	0.00%
2023/10/03	2	42.40	1	43.30	42.05	1	3,598	0.03%
2023/10/02	1	41.45	4	41.61	41.60	-3	3,557	-0.08%
2023/09/28	3	40.28	1	41.15	40.05	2	3,522	0.06%
2023/09/26	6	40.61	3	40.18	40.00	3	3,531	0.08%
2023/09/25	12	41.96	3	42.10	41.85	9	3,493	0.26%
2023/09/22	1	41.65	0	0.00	42.00	1	3,505	0.03%
2023/09/21	0	0.00	5	42.15	41.90	-5	3,526	-0.14%
2023/09/19	2	42.70	0	0.00	42.65	2	3,549	0.06%
2023/09/18	6	43.48	4	43.15	43.15	2	3,554	0.06%
2023/09/15	1	43.60	7	43.85	43.95	-6	3,572	-0.17%
2023/09/14	6	42.69	16	42.90	43.25	-10	3,515	-0.28%
2023/09/13	3	41.50	7	42.04	41.50	-4	3,505	-0.11%
2023/09/12	1	42.20	0	0.00	42.00	1	3,582	0.03%
2023/09/11	2	42.35	3	41.87	41.80	-1	3,617	-0.03%
2023/09/08	8.2	42.92	1	43.40	42.35	7.2	3,684	0.20%
2023/09/07	4.2	44.37	7	44.32	44.10	-2.8	3,710	-0.08%
2023/09/06	88	43.76	4	43.49	43.50	84	3,614	2.32%
2023/09/05	12	44.09	22	43.69	43.40	-10	3,523	-0.28%
2023/09/04	2	42.08	8	42.00	42.40	-6	3,340	-0.18%
2023/09/01	4	41.00	23	41.15	41.15	-19	3,293	-0.58%
2023/08/31	24	41.68	6	41.89	41.35	18	3,266	0.55%
2023/08/30	2	40.85	3	40.90	40.70	-1	3,207	-0.03%
2023/08/28	2	38.93	0	0.00	38.95	2	3,278	0.06%
2023/08/24	2	39.00	9	39.22	38.95	-7	3,530	-0.20%
2023/08/23	0	0.00	7	38.99	38.95	-7	3,612	-0.20%
2023/08/22	0	0.00	2	39.25	38.90	-2	3,634	-0.06%
2023/08/18	5	39.89	2	39.85	39.85	3	3,675	0.08%
2023/08/17	1	40.05	2	40.23	40.20	-1	3,728	-0.03%
2023/08/15	0.1	39.00	5	38.80	39.10	-4.9	3,762	-0.13%
2023/08/14	7	38.34	2.4	38.22	38.20	4.7	3,789	0.12%
2023/08/10	3	40.18	0	0.00	40.25	3	3,960	0.08%
2023/08/09	5	40.85	0	0.00	40.90	5	3,957	0.13%
2023/08/08	4	41.70	2	42.45	41.60	2	3,959	0.05%
2023/08/07	0	0.00	3	41.90	41.95	-3	3,956	-0.08%
2023/08/04	15	40.98	2	41.00	40.90	13	3,960	0.33%
2023/08/02	3	40.97	0.4	41.05	41.15	2.7	3,987	0.07%
2023/08/01	5	42.48	0	0.00	42.25	5	3,964	0.13%
2023/07/31	12	43.42	2	42.83	42.65	10	3,998	0.25%
2023/07/28	3	44.30	11	44.39	44.00	-8	3,989	-0.20%
2023/07/27	70.6	45.13	49	45.43	45.00	21.6	3,924	0.55%
2023/07/26	0	0.00	14.1	43.88	43.70	-14.1	3,610	-0.39%
2023/07/25	1	43.70	6	43.88	42.60	-5	3,529	-0.14%
2023/07/24	0	0.00	1	43.15	43.25	-1	3,515	-0.03%
2023/07/21	0	0.00	4.5	42.74	42.70	-4.5	3,497	-0.13%
2023/07/20	7.5	43.61	3	43.48	43.35	4.5	3,532	0.13%
2023/07/19	4	43.28	8	43.22	43.20	-4	3,479	-0.11%
2023/07/18	1.2	41.67	0	0.00	41.50	1.2	3,366	0.04%
2023/07/17	6	42.34	4	42.70	42.10	2	3,377	0.06%
2023/07/14	2	41.00	0	0.00	42.05	2	3,321	0.06%
2023/07/12	4	40.23	0	0.00	40.10	4	3,328	0.12%
2023/07/11	2.4	40.57	0	0.00	40.60	2.4	3,377	0.07%
2023/07/10	0	0.00	1	40.95	40.60	-1	3,564	-0.03%
2023/07/07	3	41.03	0	0.00	40.90	3	3,764	0.08%
2023/07/06	4	41.63	0	0.00	41.80	4	3,989	0.10%
2023/07/05	0	0.00	0.1	42.25	42.00	-0.1	4,029	0.00%
2023/07/04	1	42.00	0	0.00	41.90	1	4,106	0.02%
2023/07/03	2	42.33	0	0.00	42.25	2	4,136	0.05%
2023/06/30	0	0.00	1	42.35	42.35	-1	4,395	-0.02%
2023/06/29	1	42.15	0	0.00	42.15	1	4,523	0.02%
2023/06/28	1	41.60	0	0.00	41.70	1	4,534	0.02%
2023/06/27	9	41.82	1	42.35	41.65	8	4,594	0.17%
2023/06/26	2	42.75	0	0.00	42.65	2	4,655	0.04%
2023/06/21	4.4	43.75	0	0.00	43.70	4.4	4,823	0.09%
2023/06/20	0	0.00	2	44.90	44.55	-2	5,025	-0.04%
2023/06/19	4	44.58	0	45.10	44.45	4	5,051	0.08%
2023/06/16	4	45.91	1	45.60	45.60	3	5,065	0.06%
2023/06/14	5	45.77	3	45.77	45.45	2	4,990	0.04%
2023/06/13	1	44.90	5.1	44.97	44.95	-4.1	4,966	-0.08%
2023/06/12	1	43.40	0	43.60	43.40	1	4,893	0.02%
2023/06/09	0	0.00	4.1	43.85	44.20	-4.1	4,924	-0.08%
2023/06/08	4.4	43.15	0	0.00	43.20	4.4	4,968	0.09%
2023/06/07	0	0.00	5	43.96	44.20	-5	5,035	-0.10%
2023/06/06	5	43.79	3	43.50	43.40	2	5,144	0.04%
2023/06/05	2	44.85	4	44.76	44.55	-2	5,204	-0.04%
2023/06/02	5	44.30	3	44.60	43.75	2	5,230	0.04%
2023/06/01	7	44.26	0	0.00	44.15	7	5,248	0.13%
2023/05/31	8	45.70	14	45.79	45.30	-6	5,333	-0.11%
2023/05/30	3	43.73	1	43.90	43.90	2	5,180	0.04%
2023/05/29	1	43.85	5.1	44.03	44.30	-4.1	5,156	-0.08%
2023/05/26	1	43.10	0	0.00	42.30	1	5,175	0.02%
2023/05/25	4	43.39	4	43.06	42.95	0	5,220	0.00%
2023/05/24	0	0.00	2	43.08	42.90	-2	5,232	-0.04%
2023/05/23	2	43.58	1	43.10	43.15	1	5,274	0.02%
2023/05/19	0.5	42.00	1	42.50	41.70	-0.5	5,344	-0.01%
2023/05/18	3	42.72	1	42.80	42.35	2	5,411	0.04%
2023/05/17	2	42.78	5	42.87	42.70	-3	5,412	-0.06%
2023/05/16	0	0.00	1	41.40	41.95	-1	5,321	-0.02%
2023/05/12	1	40.20	1	41.05	40.95	0	5,382	0.00%
2023/05/11	0	40.15	0	0.00	39.80	0	5,460	0.00%
2023/05/10	2	40.28	0	0.00	40.55	2	5,578	0.04%
2023/05/09	2	41.30	2	40.15	40.30	0	5,652	0.00%
2023/05/05	4	40.85	3	40.65	40.55	1	6,488	0.02%
2023/05/04	2	41.10	2	41.20	41.00	0	6,814	0.00%
2023/05/03	1	42.40	0	0.00	42.05	1	6,917	0.01%
2023/05/02	0	0.00	20	43.50	43.25	-20	7,043	-0.28%
2023/04/28	0	0.00	1	42.95	43.05	-1	7,117	-0.01%
2023/04/27	1	41.60	1	42.15	41.85	0	7,096	0.00%
2023/04/25	7.8	41.72	2	43.90	41.55	5.8	7,110	0.08%
2023/04/24	5	44.01	4	43.71	43.55	1	7,090	0.01%
2023/04/21	20	44.45	1	44.20	44.25	19	7,131	0.27%
2023/04/20	1	45.80	0	0.00	45.55	1	7,194	0.01%
2023/04/19	0	0.00	2	46.20	46.25	-2	7,245	-0.03%
2023/04/18	6	46.70	0	0.00	46.25	6	7,313	0.08%
2023/04/17	1	46.55	0	0.00	46.55	1	7,442	0.01%
2023/04/14	3	47.23	7	47.61	46.75	-4	7,485	-0.05%
2023/04/13	3	48.68	6	48.09	47.15	-3	7,464	-0.04%
2023/04/12	4	48.59	6.1	48.60	49.45	-2.1	7,295	-0.03%
2023/04/11	18	48.14	21	47.93	48.40	-3	7,151	-0.04%
2023/04/10	2	46.68	2	46.73	46.45	0	7,133	0.00%
2023/04/07	3	48.25	5	47.65	47.25	-2	7,124	-0.03%
2023/04/06	2	46.75	1	47.05	47.05	1	7,073	0.01%
2023/03/31	3	47.60	9	47.73	47.40	-6	7,123	-0.08%
2023/03/30	3	46.73	3	46.53	46.60	0	6,883	0.00%
2023/03/29	0	0.00	0	45.20	45.30	0	6,775	0.00%
2023/03/28	9	46.31	13	45.29	45.00	-4	6,792	-0.06%
2023/03/27	7	46.71	5	47.06	46.40	2	6,758	0.03%
2023/03/24	18	47.66	12	47.35	47.55	6	6,749	0.09%
2023/03/23	15	46.51	8	46.42	47.25	7	6,585	0.11%
2023/03/22	1	44.80	0	0.00	44.60	1	6,383	0.02%
2023/03/21	0	0.00	10	44.50	44.50	-10	6,379	-0.16%
2023/03/20	2	42.55	12	42.56	43.75	-10	6,379	-0.16%
2023/03/17	11	42.46	0	0.00	42.40	11	6,415	0.17%
2023/03/16	2	42.43	1	42.30	42.20	1	6,449	0.02%
2023/03/15	1	44.35	0	0.00	43.55	1	6,491	0.02%
2023/03/14	0	0.00	3	43.85	43.75	-3	6,575	-0.05%
2023/03/13	7.1	44.40	2	44.78	44.80	5.1	6,666	0.08%
2023/03/10	2	46.05	0	0.00	45.50	2	6,818	0.03%
2023/03/09	5	48.23	5	48.88	47.50	0	7,277	0.00%
2023/03/08	7.1	48.51	3	48.87	48.35	4.1	7,514	0.05%
2023/03/07	3.1	48.55	5	48.44	48.35	-1.9	7,530	-0.03%
2023/03/06	0	0.00	3	48.32	48.10	-3	7,537	-0.04%
2023/03/03	13	48.04	12	47.79	48.05	1	7,607	0.01%
2023/03/02	6	47.33	3	47.53	47.15	3	7,653	0.04%
2023/03/01	2	46.78	3	46.87	46.95	-1	7,783	-0.01%
2023/02/24	6	47.51	4	46.90	47.20	2	8,332	0.02%
2023/02/23	5	48.05	2	47.93	48.00	3	8,294	0.04%
2023/02/22	1	46.90	0	0.00	47.00	1	8,496	0.01%
2023/02/21	2	48.03	4.1	47.85	47.75	-2.1	8,597	-0.02%
2023/02/20	14	48.33	6	47.83	47.80	8	8,852	0.09%
2023/02/17	2	47.30	6	47.40	47.75	-4	8,914	-0.04%
2023/02/16	1	46.00	13.6	46.56	47.70	-12.6	8,979	-0.14%
2023/02/15	1	46.40	1	46.40	45.85	0	9,173	0.00%
2023/02/14	2	46.63	0	0.00	46.40	2	9,329	0.02%
2023/02/13	3	46.08	3	45.92	45.65	0	9,510	0.00%
2023/02/10	3	46.67	1	46.85	46.25	2	10,012	0.02%
2023/02/09	16	48.13	2	47.25	47.40	14	10,143	0.14%
2023/02/08	4.3	48.58	17.2	48.65	48.25	-12.9	10,137	-0.13%
2023/02/07	2	47.80	2.2	48.05	48.05	-0.2	10,081	0.00%
2023/02/06	5	47.52	6	47.78	48.00	-1	10,100	-0.01%
2023/02/03	92	48.65	91.3	48.60	48.00	0.7	10,088	0.01%
2023/02/02	41	46.79	47.1	46.99	46.95	-6.1	9,773	-0.06%
2023/02/01	28	45.20	27	44.82	44.85	1	9,861	0.01%
2023/01/31	10	44.28	8	44.54	45.10	2	10,004	0.02%
2023/01/30	11	43.64	3	43.50	43.55	8	9,899	0.08%
2023/01/17	0	41.75	5	41.58	41.55	-5	9,854	-0.05%
2023/01/13	7.1	43.31	7	42.96	42.15	0.1	9,912	0.00%
2023/01/12	2	43.28	3	43.30	42.65	-1	9,879	-0.01%
2023/01/11	9	43.46	2	43.33	43.40	7	9,875	0.07%
2023/01/10	7	43.89	5	43.78	43.20	2	9,870	0.02%
2023/01/09	14	43.39	12	43.31	43.10	2	9,794	0.02%
2023/01/06	6	42.60	5.4	42.75	42.75	0.6	9,753	0.01%
2023/01/05	9.4	42.46	16.1	42.62	42.80	-6.7	9,746	-0.07%
2023/01/04	1	41.95	3	42.10	41.95	-2	9,646	-0.02%
2023/01/03	4	40.35	3	40.20	40.85	1	9,627	0.01%
2022/12/28	12	42.25	17	42.42	41.05	-5	9,763	-0.05%
2022/12/27	3	41.55	3	41.55	41.10	0	9,651	0.00%
2022/12/26	1	40.85	1	40.80	40.95	0	9,696	0.00%
2022/12/23	9	40.37	7.1	40.43	40.70	1.9	9,735	0.02%
2022/12/22	5	39.56	7	39.49	39.20	-2	9,714	-0.02%
2022/12/21	4.2	39.19	20	39.00	38.80	-15.8	9,754	-0.16%
2022/12/20	4	39.69	2	39.30	39.00	2	9,774	0.02%
2022/12/19	5	40.54	5	40.40	40.55	0	9,824	0.00%
2022/12/16	2.6	40.40	0	0.00	40.10	2.6	9,835	0.03%
2022/12/15	1.4	41.89	2	42.10	41.80	-0.6	9,794	-0.01%
2022/12/14	2.2	41.98	3	41.98	41.95	-0.8	9,811	-0.01%
2022/12/13	5.4	41.61	93	41.77	41.20	-87.6	9,820	-0.89%
2022/12/12	0.2	41.85	3	42.00	41.70	-2.8	9,859	-0.03%
2022/12/09	2.2	43.37	1	44.55	42.70	1.2	9,860	0.01%
2022/12/08	1	43.25	2	43.53	43.55	-1	9,829	-0.01%
2022/12/07	6.2	43.79	9	44.16	42.80	-2.8	9,854	-0.03%
2022/12/06	58	44.88	3	45.02	44.75	55	9,804	0.56%
2022/12/05	26	46.46	6	46.45	46.50	20	9,717	0.21%
2022/12/02	8.4	45.94	15	46.03	46.25	-6.6	9,591	-0.07%
2022/12/01	21	47.05	16	47.05	45.20	5	9,427	0.05%
2022/11/30	15	44.80	43.5	45.14	45.30	-28.5	8,980	-0.32%
2022/11/29	19	42.93	17	43.53	43.55	2	8,727	0.02%
2022/11/28	23	42.95	2	42.85	42.70	21	8,702	0.24%
2022/11/25	6	43.13	5	43.14	42.90	1	8,669	0.01%
2022/11/24	8	42.74	19	42.76	43.90	-11	8,568	-0.13%
2022/11/23	18.3	42.04	10	42.00	42.25	8.3	8,440	0.10%
2022/11/22	70.1	42.99	106	42.68	41.65	-35.9	8,306	-0.43%	大賣/
2022/11/21	2	40.63	1	40.45	40.45	1	7,793	0.01%
2022/11/18	13	41.67	7.1	41.24	40.60	5.9	7,794	0.08%
2022/11/17	7	40.66	6.2	40.42	40.40	0.8	7,570	0.01%
2022/11/16	9	40.39	10	40.11	40.60	-1	7,472	-0.01%
2022/11/15	20	38.62	6	39.03	39.15	14	7,217	0.19%
2022/11/14	2	39.35	4	39.53	39.45	-2	7,152	-0.03%
2022/11/11	10	40.03	9	40.04	38.95	1	7,086	0.01%
2022/11/10	31	38.84	29	38.94	38.90	2	6,848	0.03%
2022/11/09	22	38.39	14	38.38	38.80	8	6,755	0.12%
2022/11/08	16	38.32	12	38.28	37.55	4	6,709	0.06%
2022/11/07	12	37.03	39	37.14	38.25	-27	6,292	-0.43%
2022/11/04	22	34.96	1	35.15	34.80	21	6,173	0.34%
2022/11/03	7	34.79	2	34.98	34.85	5	6,121	0.08%
2022/11/02	4	34.91	21	35.07	34.75	-17	6,078	-0.28%
2022/11/01	3	34.27	8	34.36	34.50	-5	6,018	-0.08%
2022/10/31	30	34.75	18	34.64	34.80	12	5,902	0.20%
2022/10/28	77	33.89	62	34.04	33.95	15	5,566	0.27%
2022/10/27	64	32.24	86	32.68	32.40	-22	5,176	-0.42%
2022/10/26	1	31.00	0	0.00	30.40	1	4,961	0.02%
2022/10/21	20	31.10	0	0.00	30.50	20	5,021	0.40%
2022/10/20	0.8	31.48	0	0.00	31.70	0.8	5,051	0.02%
2022/10/19	0.1	32.80	0	0.00	32.10	0.1	5,119	0.00%
2022/10/18	0	0.00	1	32.90	32.70	-1	5,154	-0.02%
2022/10/17	1	30.55	2	30.30	32.30	-1	5,289	-0.02%
2022/10/14	4	32.05	34	31.41	31.70	-30	5,412	-0.55%
2022/10/13	1	30.05	2	31.28	29.25	-1	5,512	-0.02%
2022/10/12	1	31.70	0	0.00	31.75	1	5,457	0.02%
2022/10/06	30	34.80	5	35.48	35.20	25	5,629	0.44%
2022/10/05	4	36.08	31	36.98	34.95	-27	5,636	-0.48%
2022/10/04	1.5	35.78	0	35.80	35.65	1.5	5,617	0.03%
2022/10/03	2	35.43	0	0.00	35.60	2	5,559	0.04%
2022/09/30	0	0.00	1.3	34.02	34.10	-1.3	5,627	-0.02%
2022/09/29	3	34.60	2	34.05	33.10	1	5,738	0.02%
2022/09/28	4	34.31	2	35.35	32.60	2	5,819	0.03%
2022/09/27	0	0.00	4	34.80	35.70	-4	5,958	-0.07%
2022/09/26	2	35.38	0	0.00	34.50	2	6,078	0.03%
2022/09/23	2	37.80	0	0.00	37.80	2	6,239	0.03%
2022/09/22	3	38.55	4	38.80	39.40	-1	6,308	-0.02%
2022/09/20	5	39.59	5	39.42	39.45	0	6,477	0.00%
2022/09/19	1	38.65	1	39.25	38.80	0	6,824	0.00%
2022/09/16	7	40.76	1	39.65	39.65	6	7,069	0.08%
2022/09/15	1	42.00	1	41.80	41.50	0	7,099	0.00%
2022/09/14	1	41.35	0	0.00	41.40	1	7,206	0.01%
2022/09/13	14	46.18	0	0.00	46.15	14	7,262	0.19%
2022/09/12	19	47.34	1	47.85	47.30	18	7,346	0.25%
2022/09/07	2	47.78	2	46.95	46.60	0	7,553	0.00%
2022/09/06	7	48.06	0	0.00	47.35	7	7,572	0.09%
2022/09/05	2	50.25	0	0.00	50.00	2	7,599	0.03%
2022/09/02	1	53.10	3	53.47	53.10	-2	7,636	-0.03%
2022/09/01	1	52.70	1	52.10	52.10	0	7,613	0.00%
2022/08/31	2	52.70	0	0.00	52.70	2	7,630	0.03%
2022/08/30	2	51.60	3	51.67	51.90	-1	7,728	-0.01%
2022/08/29	3	50.13	1	50.10	50.00	2	7,732	0.03%
2022/08/26	13	52.05	14	52.33	52.20	-1	7,805	-0.01%
2022/08/25	9	52.59	3	52.37	52.00	6	8,220	0.07%
2022/08/23	1	51.30	3	51.40	52.30	-2	8,552	-0.02%
2022/08/22	2	51.25	6	51.28	51.60	-4	8,669	-0.05%
2022/08/19	1	51.70	1	52.70	51.50	0	8,818	0.00%
2022/08/18	3	51.07	1	51.70	51.70	2	8,915	0.02%
2022/08/16	1	52.60	0	0.00	51.50	1	9,326	0.01%
2022/08/15	5	51.74	37	52.30	52.10	-32	9,447	-0.34%
2022/08/12	1	48.05	2.3	49.34	49.40	-1.3	9,588	-0.01%
2022/08/11	4	48.81	4	48.44	47.15	0	9,883	0.00%
2022/08/09	0	0.00	5	48.64	48.55	-5	10,981	-0.05%
2022/08/05	6	48.30	5	48.62	48.30	1	11,205	0.01%
2022/08/04	14	46.94	13	47.52	47.65	1	11,322	0.01%
2022/08/03	9	48.29	11	48.97	47.95	-2	11,415	-0.02%
2022/08/02	2	49.43	0	0.00	49.85	2	11,556	0.02%
2022/07/29	15	51.30	16	51.39	51.30	-1	11,832	-0.01%
2022/07/28	5	50.90	6	50.82	50.50	-1	12,076	-0.01%
2022/07/27	1	50.80	0	0.00	51.80	1	12,067	0.01%
2022/07/26	2.1	51.34	2	52.00	50.60	0.1	12,082	0.00%
2022/07/25	10	53.45	7	53.40	53.10	3	12,159	0.02%
2022/07/22	11	54.12	14	55.68	53.50	-3	12,203	-0.02%
2022/07/21	18	53.42	23	53.73	54.60	-5	12,211	-0.04%
2022/07/20	21	53.08	19	53.48	52.80	2	12,141	0.02%
2022/07/19	27	51.52	5	51.20	51.20	22	12,121	0.18%
2022/07/18	4	51.93	2	51.60	51.60	2	12,265	0.02%
2022/07/15	27	50.90	27	49.99	50.90	0	12,369	0.00%
2022/07/14	44	51.06	37	48.04	49.85	7	12,392	0.06%
2022/07/13	5	48.29	12	48.59	47.30	-7	12,370	-0.06%
2022/07/12	2	47.33	3	48.27	46.40	-1	12,471	-0.01%
2022/07/11	1	49.50	0	0.00	49.55	1	12,595	0.01%
2022/07/08	4	51.10	3	51.27	50.20	1	12,660	0.01%
2022/07/07	0	0.00	3	49.53	49.85	-3	12,593	-0.02%
2022/07/06	5	49.68	13	48.75	47.05	-8	12,540	-0.06%
2022/07/05	5	49.75	4	49.39	49.85	1	12,587	0.01%
2022/07/04	12	49.63	1	49.00	48.70	11	12,456	0.09%
2022/07/01	24	50.72	9	50.42	49.50	15	12,473	0.12%
2022/06/30	36	56.39	2	55.80	55.00	34	12,261	0.28%
2022/06/29	3	57.60	1	57.20	57.90	2	12,205	0.02%
2022/06/28	2	60.45	3	60.87	59.30	-1	12,197	-0.01%
2022/06/27	11	62.35	12	61.80	61.60	-1	12,393	-0.01%
2022/06/24	6	58.77	7	59.77	59.30	-1	12,246	-0.01%
2022/06/23	7	55.66	7	55.84	55.80	0	12,032	0.00%
2022/06/22	1	56.30	9	57.57	56.30	-8	12,226	-0.07%
2022/06/21	14	59.80	30	58.74	59.70	-16	12,337	-0.13%
2022/06/20	8	60.03	1	62.00	57.80	7	12,706	0.06%
2022/06/17	1	61.50	5	60.30	62.90	-4	12,700	-0.03%
2022/06/16	10	63.26	4	62.73	62.00	6	12,794	0.05%
2022/06/15	3	64.33	2	64.05	63.90	1	12,834	0.01%
2022/06/14	5	63.64	2	64.35	64.60	3	13,111	0.02%
2022/06/13	9	64.47	2	63.70	63.80	7	13,131	0.05%
2022/06/10	1	67.20	3	67.40	67.40	-2	13,181	-0.02%
2022/06/09	4	68.53	3	68.40	68.40	1	13,263	0.01%
2022/06/08	2	69.75	1	68.90	69.10	1	13,355	0.01%
2022/06/07	5	68.46	3	68.40	68.40	2	13,423	0.01%
2022/06/02	18	71.31	45	71.89	70.40	-27	13,962	-0.19%
2022/06/01	26	69.47	27	70.19	69.30	-1	13,802	-0.01%
2022/05/31	12	69.83	7	69.64	68.90	5	14,118	0.04%
2022/05/30	54	68.68	44	68.88	68.60	10	14,668	0.07%
2022/05/27	9	68.14	36	68.06	68.30	-27	14,961	-0.18%
2022/05/26	16	66.85	3	66.83	66.60	13	14,941	0.09%
2022/05/25	6	67.03	7	67.89	67.80	-1	15,077	-0.01%
2022/05/24	5	66.66	79	66.18	65.80	-74	15,192	-0.49%
2022/05/23	17	68.64	5	68.34	68.00	12	15,277	0.08%
2022/05/20	22	68.53	9	68.36	68.10	13	15,435	0.08%
2022/05/19	20	67.85	11	66.77	70.00	9	15,942	0.06%
2022/05/18	92	68.75	51.1	69.82	67.20	40.9	16,525	0.25%
2022/05/17	18	65.85	41.2	65.57	68.30	-23.2	16,955	-0.14%
2022/05/16	8	63.60	9	62.96	62.10	-1	16,809	-0.01%
2022/05/13	30	61.84	26	62.23	61.90	4	16,839	0.02%
2022/05/12	11.1	60.56	10.3	60.47	59.00	0.8	16,891	0.00%
2022/05/11	3	60.43	15	60.43	59.90	-12	17,012	-0.07%
2022/05/10	15	62.04	8	61.75	62.00	7	17,418	0.04%
2022/05/09	6	64.58	8	64.46	62.70	-2	17,530	-0.01%
2022/05/06	28	66.54	13	65.69	66.80	15	17,569	0.09%
2022/05/05	77	67.24	53	66.96	67.90	24	17,534	0.14%
2022/05/04	1	63.00	1	63.40	63.00	0	17,352	0.00%
2022/05/03	6	62.95	1	63.00	63.70	5	17,458	0.03%
2022/04/29	6.2	63.27	8	63.18	61.80	-1.8	17,637	-0.01%
2022/04/28	3	61.20	2	61.65	60.60	1	17,631	0.01%
2022/04/27	6	59.18	4	59.50	60.70	2	17,644	0.01%
2022/04/26	7	63.14	5	63.76	62.00	2	17,537	0.01%
2022/04/25	1	64.50	0	0.00	64.10	1	17,601	0.01%
2022/04/22	4	67.30	2	67.30	67.20	2	17,733	0.01%
2022/04/21	6	67.87	3	67.30	70.00	3	17,835	0.02%
2022/04/20	2	66.10	2	65.90	66.10	0	17,915	0.00%
2022/04/19	2	65.10	1	64.80	64.40	1	18,028	0.01%
2022/04/18	16	64.33	51	65.18	66.00	-35	18,329	-0.19%
2022/04/15	16	66.73	7	67.14	65.50	9	18,381	0.05%
2022/04/14	10	70.53	0	0.00	70.30	10	18,490	0.05%
2022/04/13	1	71.70	2	72.40	72.00	-1	18,664	-0.01%
2022/04/12	3	71.40	14	70.31	71.10	-11	18,955	-0.06%
2022/04/11	7	71.49	2	72.10	70.60	5	19,130	0.03%
2022/04/08	3.3	75.11	1	74.70	74.90	2.3	19,137	0.01%
2022/04/07	11	76.31	52	75.51	74.60	-41	19,217	-0.21%
2022/04/06	2	79.60	0	0.00	79.50	2	19,293	0.01%
2022/04/01	1	80.60	2	81.00	81.00	-1	19,567	-0.01%
2022/03/31	2	81.75	9	82.43	80.50	-7	19,790	-0.04%
2022/03/30	32	83.80	4	84.25	83.00	28	20,213	0.14%
2022/03/29	2	83.70	3.4	83.54	83.50	-1.4	20,437	-0.01%
2022/03/28	4	80.70	4	80.33	81.60	0	21,423	0.00%
2022/03/25	14	83.99	16	82.83	80.90	-2	22,329	-0.01%
2022/03/24	10.4	83.23	12	83.13	84.00	-1.6	23,498	-0.01%
2022/03/23	21	83.47	17.4	83.57	83.00	3.6	24,950	0.01%
2022/03/22	7.4	79.33	9	79.04	80.30	-1.6	26,654	-0.01%
2022/03/21	4	79.20	5	79.14	79.40	-1	28,217	0.00%
2022/03/18	4	78.93	7.3	78.51	78.90	-3.3	28,579	-0.01%
2022/03/17	10	77.44	17	78.02	78.80	-7	28,921	-0.02%
2022/03/16	12	74.81	6	73.95	73.70	6	29,336	0.02%
2022/03/15	18	74.84	12	75.03	73.40	6	31,129	0.02%
2022/03/14	1	78.80	3	77.53	77.70	-2	31,368	-0.01%
2022/03/11	6	78.73	6	78.25	77.60	0	31,698	0.00%
2022/03/10	5	79.26	10	79.03	78.60	-5	31,936	-0.02%
2022/03/09	14	76.02	16	76.08	76.50	-2	32,439	-0.01%
2022/03/08	44.3	76.57	38	77.03	74.00	6.3	32,770	0.02%
2022/03/07	13	80.22	35	79.70	79.40	-22	32,888	-0.07%
2022/03/04	23	86.48	39.1	86.63	85.10	-16.1	33,745	-0.05%
2022/03/03	46	87.95	39	87.25	85.90	7	33,963	0.02%
2022/03/02	19	82.70	16	84.89	85.40	3	33,910	0.01%
2022/03/01	37	81.89	23	80.56	82.20	14	34,540	0.04%
2022/02/25	25	80.13	16	79.67	78.80	9	35,296	0.03%
2022/02/24	18	79.85	12.8	78.91	77.60	5.2	35,937	0.01%
2022/02/23	27	82.87	12	82.43	83.10	15	35,821	0.04%
2022/02/22	32.1	82.61	20	81.25	80.80	12.1	35,758	0.03%
2022/02/21	40	88.45	45	87.54	85.00	-5	35,579	-0.01%
2022/02/18	27	86.14	27	85.83	87.90	0	34,946	0.00%
2022/02/17	42	84.07	41	84.01	84.40	1	34,383	0.00%
2022/02/16	10	78.84	22	80.07	81.90	-12	33,448	-0.04%
2022/02/15	4	76.44	3	75.83	74.50	1	33,416	0.00%
2022/02/14	31.1	78.41	39	76.66	76.50	-8	33,624	-0.02%
2022/02/11	9	81.06	9	81.24	80.80	0	33,718	0.00%
2022/02/10	17	79.61	54	80.05	81.60	-37	33,827	-0.11%
2022/02/09	41	77.53	11.1	77.61	77.80	29.9	33,619	0.09%
2022/02/08	23.1	74.93	23	75.61	76.00	0.1	33,705	0.00%
2022/02/07	20	70.52	20	72.77	73.00	0	36,036	0.00%
2022/01/26	5	70.96	3	71.47	70.80	2	38,056	0.01%
2022/01/25	4	71.68	6	71.87	70.70	-2	39,434	-0.01%
2022/01/24	16	73.25	19	73.48	73.90	-3	39,393	-0.01%
2022/01/21	27	75.22	32	75.68	74.30	-5	40,412	-0.01%
2022/01/20	7	78.66	10	78.62	78.10	-3	41,216	-0.01%
2022/01/19	3	77.33	2	78.60	78.80	1	42,442	0.00%
2022/01/18	24	79.00	26	79.12	78.50	-2	44,432	0.00%
2022/01/17	38	79.12	42	78.40	79.50	-4	45,506	-0.01%
2022/01/14	15	76.19	15	75.85	76.90	0	46,498	0.00%
2022/01/13	28.1	77.81	30	76.86	76.70	-1.9	48,107	0.00%
2022/01/12	26	78.81	23	78.10	78.30	3	48,652	0.01%
2022/01/11	45	78.66	41	79.49	77.50	4	48,746	0.01%
2022/01/10	34	79.86	34	81.42	81.30	0	48,443	0.00%
2022/01/07	9.1	82.29	15	81.85	81.30	-5.9	48,328	-0.01%
2022/01/06	6	84.22	36	84.96	86.00	-30	48,177	-0.06%
2022/01/05	23.1	85.51	26	87.66	84.40	-2.9	48,157	-0.01%
2022/01/04	19	89.96	26	91.48	88.10	-7	48,013	-0.01%
2022/01/03	4	90.80	92	90.51	91.90	-88	48,235	-0.18%
2021/12/30	5	90.58	9	90.42	90.40	-4	48,191	-0.01%
2021/12/29	14	90.73	17.1	91.19	91.50	-3.1	48,315	-0.01%
2021/12/28	12	91.68	98	92.04	90.60	-86	48,344	-0.18%
2021/12/27	18	92.94	27	92.89	92.10	-9	48,372	-0.02%
2021/12/24	31	94.27	24	93.82	92.40	7	48,445	0.01%
2021/12/23	32	93.31	321.1	93.57	93.20	-289.1	48,136	-0.60%	大賣/鉅額交易
2021/12/22	34	95.81	24.2	96.27	93.20	9.9	47,821	0.02%
2021/12/21	19	94.85	19	94.98	94.50	0	46,950	0.00%
2021/12/20	64.3	94.89	55	94.81	92.20	9.3	46,584	0.02%
2021/12/17	104.6	94.16	71.1	93.80	91.90	33.5	45,674	0.07%	大買/
2021/12/16	63	96.42	101.5	97.12	99.90	-38.5	44,484	-0.09%	大賣/
2021/12/15	19	87.68	69.4	88.14	90.90	-50.4	42,683	-0.12%
2021/12/14	56.1	83.34	37	82.01	83.30	19.1	41,401	0.05%
2021/12/13	29.4	83.80	23.7	83.46	82.20	5.7	41,340	0.01%
2021/12/10	35.3	88.00	31	87.52	85.10	4.3	40,959	0.01%
2021/12/09	123.5	89.73	82	91.20	87.90	41.5	40,319	0.10%	大買/
2021/12/08	23.1	85.87	24	86.38	84.50	-1	38,530	0.00%
2021/12/07	24	86.78	20	87.12	85.00	4	38,521	0.01%
2021/12/06	12	85.75	9	86.10	86.30	3	38,274	0.01%
2021/12/03	41	88.16	44.1	88.01	87.60	-3.1	38,237	-0.01%
2021/12/02	31	86.64	14.1	86.71	84.20	16.9	38,006	0.04%
2021/12/01	26	88.34	22.1	88.14	90.00	3.9	37,940	0.01%
2021/11/30	74.4	90.21	36	89.88	87.30	38.4	38,752	0.10%
2021/11/29	13.1	82.82	33	81.89	85.50	-19.9	39,393	-0.05%
2021/11/26	27.1	82.97	23	83.87	83.60	4.1	39,293	0.01%
2021/11/25	93	90.39	564	90.51	86.60	-471	38,770	-1.21%	大賣/鉅額交易
2021/11/24	73.1	89.11	402	89.11	87.50	-329	37,925	-0.87%	大賣/鉅額交易
2021/11/23	79.1	92.76	40	91.95	90.90	39.1	37,256	0.10%
2021/11/22	7	101.50	4	102.13	101.00	3	36,538	0.01%
2021/11/19	10	93.39	1	96.90	97.80	9	36,553	0.02%
2021/11/18	2.2	94.38	42	90.93	91.50	-39.8	36,690	-0.11%
2021/11/17	11	91.25	17	91.05	90.10	-6	36,818	-0.02%
2021/11/16	30	86.91	28.3	88.75	90.00	1.7	36,964	0.00%
2021/11/15	14	80.93	20	80.92	82.00	-6	37,188	-0.02%
2021/11/12	14.8	79.33	45.1	79.22	81.50	-30.3	37,436	-0.08%
2021/11/11	47.2	78.71	5	80.12	76.20	42.2	37,598	0.11%
2021/11/10	18.1	82.77	18	81.67	82.50	0.1	37,702	0.00%
2021/11/09	19.7	81.18	8	81.23	80.50	11.7	37,964	0.03%
2021/11/08	3.1	78.13	17	78.66	82.50	-13.9	37,930	-0.04%
2021/11/05	28.2	73.96	21.4	73.68	75.80	6.8	38,188	0.02%
2021/11/04	121	79.00	87	77.97	75.00	34	38,440	0.09%	大買/
2021/11/03	112	72.75	116	72.73	77.80	-4	36,561	-0.01%	大買/大賣/
2021/11/02	489	71.78	33.1	70.76	71.80	455.9	34,760	1.31%	大買/鉅額交易
2021/11/01	786	65.30	7	65.30	65.30	779	33,725	2.31%	大買/鉅額交易
2021/10/29	32	57.36	43.6	58.16	59.40	-11.6	34,515	-0.03%
2021/10/28	62	54.90	69	55.18	54.00	-7	33,702	-0.02%
2021/10/27	63	54.40	62	54.57	54.80	1	33,550	0.00%
2021/10/26	67	54.60	85	54.31	53.30	-18	33,331	-0.05%
2021/10/25	48	51.68	36	52.28	51.90	12	32,523	0.04%
2021/10/22	69	49.77	65	50.69	49.25	4	32,386	0.01%
2021/10/21	62	49.65	33	50.01	50.10	29	31,665	0.09%
2021/10/20	9	45.30	28	46.13	47.80	-19	30,731	-0.06%
2021/10/19	20	44.15	18	44.01	43.70	2	31,667	0.01%
2021/10/18	1	42.40	0	0.00	42.35	1	32,925	0.00%
2021/10/15	3	41.88	2	41.90	41.70	1	33,757	0.00%
2021/10/14	4	40.98	4	41.33	40.90	0	34,392	0.00%
2021/10/13	16	43.35	19	41.78	41.25	-3	34,686	-0.01%
2021/10/12	12	44.02	12	44.17	44.35	0	35,497	0.00%
2021/10/08	13	44.13	9	44.17	44.00	4	37,557	0.01%
2021/10/07	5	41.95	5	41.82	41.90	0	37,643	0.00%
2021/10/06	2	40.30	1	40.45	40.10	1	37,892	0.00%
2021/10/05	13	39.84	8	40.09	41.40	5	38,082	0.01%
2021/10/04	3	39.90	3	41.78	39.00	0	38,070	0.00%
2021/10/01	7	43.03	11	43.44	42.50	-4	38,249	-0.01%
2021/09/30	0	0.00	3	44.00	45.55	-3	38,951	-0.01%
2021/09/29	7	44.49	6	43.88	43.90	1	40,389	0.00%
2021/09/28	14	46.82	49	46.66	45.95	-35	40,608	-0.09%
2021/09/27	79	47.33	36	47.75	47.50	43	40,485	0.11%
2021/09/24	11	46.65	25	46.51	47.40	-14	40,029	-0.03%
2021/09/23	28	46.69	31	46.25	45.30	-3	39,699	-0.01%
2021/09/22	17	45.25	7	45.05	45.00	10	39,650	0.03%
2021/09/17	16	44.08	20	44.49	44.60	-4	39,727	-0.01%
2021/09/16	14	43.93	12	44.11	43.70	2	39,486	0.01%
2021/09/15	3	41.68	11	43.02	41.65	-8	39,011	-0.02%
2021/09/14	3	43.10	0	0.00	43.00	3	39,015	0.01%
2021/09/10	8	44.36	13	44.68	44.40	-5	38,865	-0.01%
2021/09/09	13	43.04	5	42.83	43.05	8	38,532	0.02%
2021/09/08	8	42.85	6	42.65	42.65	2	38,393	0.01%
2021/09/07	10	43.01	26	43.85	41.95	-16	38,114	-0.04%
2021/09/06	16	45.74	16	45.24	44.65	0	37,693	0.00%
2021/09/03	81	46.92	80	46.95	47.75	1	37,222	0.00%
2021/09/02	124	47.09	52	45.78	44.40	72	35,997	0.20%	大買/
2021/09/01	10	42.98	8	45.64	46.00	2	34,383	0.01%
2021/08/31	10	41.14	5	41.25	41.85	5	33,858	0.01%
2021/08/30	2	41.00	7	40.72	41.00	-5	33,717	-0.01%
2021/08/27	10	39.67	14	40.03	39.30	-4	33,513	-0.01%
2021/08/26	1	40.50	1	42.30	40.65	0	33,343	0.00%
2021/08/25	7	42.14	3.2	41.79	41.75	3.9	33,178	0.01%
2021/08/24	12	42.39	17	42.24	41.10	-5	33,030	-0.02%
2021/08/23	13	42.16	3.1	42.16	41.90	10	32,748	0.03%
2021/08/20	5.1	40.70	11	41.15	41.25	-5.9	32,606	-0.02%
2021/08/19	26	42.39	25	41.34	39.70	1	32,280	0.00%
2021/08/18	5	38.41	9	38.82	41.45	-4	31,676	-0.01%
2021/08/17	3	40.15	12	38.66	37.70	-9	31,272	-0.03%
2021/08/16	5	39.94	2	39.65	40.85	3	30,935	0.01%
2021/08/13	14	40.56	9	40.78	40.15	5	30,465	0.02%
2021/08/12	4	44.43	0	0.00	44.60	4	29,937	0.01%
2021/08/11	5	45.05	5	44.45	43.70	0	29,652	0.00%
2021/08/10	6	47.51	71	47.02	47.00	-65	29,092	-0.22%
2021/08/09	11	47.34	11	48.00	46.75	0	28,531	0.00%
2021/08/06	21	50.90	14	51.35	50.30	7	27,954	0.03%
2021/08/05	12	52.27	12	52.05	51.60	0	27,647	0.00%
2021/08/04	25	52.10	31.2	51.99	52.10	-6.2	27,390	-0.02%
2021/08/03	30	50.59	34	50.23	50.00	-4	26,617	-0.02%
2021/08/02	26	50.53	19	50.93	51.20	7	26,334	0.03%
2021/07/30	40	50.05	62	49.96	49.30	-22	25,659	-0.09%
2021/07/29	44	48.99	81	49.18	48.35	-37	24,635	-0.15%
2021/07/28	55	48.91	22	49.50	48.35	33	23,531	0.14%
2021/07/27	10	52.20	29	53.17	53.70	-19	22,725	-0.08%
2021/07/26	51	48.17	40	47.98	48.90	11	22,499	0.05%
2021/07/23	139	46.81	48	46.50	45.50	91	21,927	0.42%	大買/
2021/07/22	65	43.27	37	44.48	45.85	28	20,763	0.13%
2021/07/21	9	40.79	40.1	40.96	41.70	-31.1	19,908	-0.16%
2021/07/20	34	38.41	44	38.14	37.95	-10	19,913	-0.05%
2021/07/19	22	38.03	7	38.50	37.65	15	19,397	0.08%
2021/07/16	36	38.82	59.1	38.95	38.20	-23.1	19,134	-0.12%
2021/07/15	74	37.23	89.1	37.70	38.10	-15.1	18,300	-0.08%
2021/07/14	4	34.55	26.8	34.47	35.75	-22.8	16,131	-0.14%
2021/07/13	10	33.50	16	34.15	32.50	-6	15,611	-0.04%
2021/07/12	3	33.93	11	35.32	33.40	-8	15,289	-0.05%
2021/07/09	1	33.60	7	33.89	34.00	-6	14,899	-0.04%
2021/07/08	10	34.19	12	34.58	34.00	-2	14,827	-0.01%
2021/07/07	43	35.00	59	34.51	35.10	-16	14,547	-0.11%
2021/07/06	99	34.25	305.2	34.03	34.70	-206.2	13,853	-1.49%	大賣/鉅額交易
2021/07/05	43	30.95	54.1	31.64	31.90	-11.1	12,818	-0.09%
2021/07/02	0	0.00	24.1	28.94	29.00	-24.1	12,647	-0.19%
2021/07/01	2	29.15	3	28.25	28.30	-1	12,890	-0.01%
2021/06/30	6	28.60	24.5	28.78	28.90	-18.5	12,945	-0.14%
2021/06/29	61	29.44	25	29.20	28.60	36	13,017	0.28%
2021/06/28	95	28.05	88	28.06	29.25	7	12,711	0.06%
2021/06/25	6	26.79	7.2	27.00	26.60	-1.2	12,251	-0.01%
2021/06/24	1	25.75	1	25.80	25.65	0	12,114	0.00%
2021/06/23	45	25.87	42	26.41	25.95	3	12,149	0.02%
2021/06/22	6.6	25.61	0.1	25.50	25.10	6.5	12,156	0.05%
2021/06/21	0.4	25.75	0	0.00	25.70	0.4	12,131	0.00%
2021/06/18	0	0.00	1	27.20	26.80	-1	12,212	-0.01%
2021/06/17	0	0.00	2	27.10	27.00	-2	12,184	-0.02%
2021/06/16	0.2	26.00	2	26.90	26.00	-1.8	12,135	-0.01%
2021/06/15	0	0.00	7	26.96	26.85	-7	12,105	-0.06%
2021/06/11	2	26.50	1	26.75	26.45	1	12,121	0.01%
2021/06/10	5.1	26.63	1	26.75	26.25	4.1	12,153	0.03%
2021/06/09	41.1	26.88	36	27.02	26.95	5.1	12,165	0.04%
2021/06/08	3	26.40	11	26.31	26.40	-8	11,988	-0.07%
2021/06/07	7	26.49	0	0.00	25.85	7	11,947	0.06%
2021/06/04	35	25.84	0	0.00	26.10	35	11,855	0.30%
2021/06/03	100	26.15	117	26.03	25.95	-17	11,841	-0.14%	大賣/
2021/06/02	11	25.54	11	25.96	25.55	0	11,831	0.00%
2021/06/01	19	26.59	4	26.44	26.20	15	11,793	0.13%
2021/05/31	6	25.83	15	25.95	26.50	-9	11,751	-0.08%
2021/05/28	41	25.12	7	25.74	25.55	34	11,981	0.28%
2021/05/26	3	23.82	11	24.19	23.75	-8	11,945	-0.07%
2021/05/25	15	23.93	5.3	24.12	23.60	9.7	11,982	0.08%
2021/05/24	2	22.15	5	23.65	23.25	-3	12,050	-0.02%
2021/05/21	0	0.00	0.2	21.95	21.95	-0.2	11,999	0.00%
2021/05/19	3	22.13	1	22.35	22.10	2	12,097	0.02%
2021/05/18	11	21.05	3	21.70	21.80	8	12,151	0.07%
2021/05/17	2	20.88	13	20.08	19.90	-11	12,151	-0.09%
2021/05/14	40	23.25	5	22.05	22.10	35	12,055	0.29%
2021/05/13	0	0.00	2	22.75	22.50	-2	11,986	-0.02%
2021/05/12	81	23.45	41.6	23.32	22.75	39.5	11,919	0.33%
2021/05/11	6	25.49	20	25.60	25.25	-14	11,737	-0.12%
2021/05/10	3	28.13	41	27.67	27.80	-38	11,608	-0.33%
2021/05/07	4.1	27.29	11.1	26.57	27.20	-7	11,453	-0.06%
2021/05/06	17	25.82	5	25.60	25.60	12	11,383	0.11%
2021/05/05	6	25.92	16	25.88	25.00	-10	11,293	-0.09%
2021/05/04	24.1	26.89	21.4	26.55	26.20	2.7	11,135	0.02%
2021/05/03	58.3	29.38	11.3	29.43	28.85	47	10,869	0.43%
2021/04/29	16	30.46	13	30.72	30.60	3	10,593	0.03%
2021/04/28	28	32.28	28	31.43	31.80	0	10,243	0.00%
2021/04/27	44	30.59	23	30.93	30.55	21	9,693	0.22%
2021/04/26	33	29.10	90	29.40	29.75	-57	8,976	-0.64%
2021/04/23	5	26.21	7	25.92	27.05	-2	8,051	-0.02%
2021/04/22	13	25.94	15	26.09	25.20	-2	7,897	-0.03%
2021/04/21	57	26.60	9.5	26.61	26.75	47.5	7,743	0.61%
2021/04/20	4	25.64	0	0.00	25.65	4	7,542	0.05%
2021/04/19	8	25.07	5	25.00	24.90	3	7,507	0.04%
2021/04/16	4	25.29	6.2	25.03	24.90	-2.2	7,506	-0.03%
2021/04/15	27	24.94	0	0.00	25.20	27	7,505	0.36%
2021/04/14	11	24.52	3	26.10	24.65	8	7,507	0.11%
2021/04/13	61	27.14	21.1	28.02	25.65	39.9	7,429	0.54%
2021/04/12	83	28.59	17	28.56	27.60	66	7,244	0.91%
2021/04/09	37	27.66	33.1	27.76	27.35	3.9	7,006	0.06%
2021/04/08	33	26.61	19	26.32	26.10	14	6,539	0.21%
2021/04/07	94.1	25.43	148	25.72	26.90	-53.9	6,411	-0.84%	大賣/
2021/04/06	24	24.74	12	24.22	24.55	12	6,453	0.19%
2021/04/01	27	23.83	39	24.01	24.40	-12	6,650	-0.18%
2021/03/31	9	23.31	9	23.32	23.05	0	6,498	0.00%
2021/03/30	0	0.00	0.5	22.60	22.70	-0.5	6,570	-0.01%
2021/03/29	2	22.53	1.3	22.54	22.40	0.7	6,634	0.01%
2021/03/26	18	22.72	0	0.00	22.40	18	6,809	0.26%
2021/03/25	4	22.98	0	0.00	22.75	4	6,999	0.06%
2021/03/24	0	0.00	15	23.64	23.30	-15	7,068	-0.21%
2021/03/23	14	24.34	5	24.13	23.70	9	7,298	0.12%
2021/03/22	5	23.80	3	23.95	23.80	2	7,206	0.03%
2021/03/19	4	23.76	4.2	23.82	23.75	-0.2	7,246	0.00%
2021/03/18	0	0.00	7	23.65	23.60	-7	7,317	-0.10%
2021/03/17	6	23.79	6.3	23.83	23.60	-0.3	7,592	0.00%
2021/03/16	105	23.57	8	23.53	23.60	97	7,732	1.25%	大買/
2021/03/15	50	24.01	98	23.79	24.20	-48	7,843	-0.61%
2021/03/12	1	22.35	0.2	22.60	22.35	0.8	8,293	0.01%
2021/03/10	2	22.00	0	0.00	22.00	2	8,925	0.02%
2021/03/08	39	22.60	36	23.06	22.00	3	9,446	0.03%
2021/03/05	0	0.00	4	22.65	22.50	-4	9,853	-0.04%
2021/03/04	1	22.80	1	22.80	22.80	0	10,065	0.00%
2021/03/03	14	24.41	21	23.25	23.15	-7	10,324	-0.07%
2021/03/02	3	24.83	12	24.80	25.30	-9	10,218	-0.09%
2021/02/26	5	23.05	5.2	23.15	23.00	-0.2	10,230	0.00%
2021/02/25	43	24.30	11	24.22	23.55	32	10,884	0.29%
2021/02/24	64	24.41	88	24.02	24.25	-24	10,966	-0.22%
2021/02/23	0	0.00	13	23.46	23.40	-13	10,839	-0.12%
2021/02/22	3	23.68	2	23.75	23.90	1	10,788	0.01%
2021/02/19	2	23.03	2	23.05	23.10	0	10,673	0.00%
2021/02/18	1	22.50	4.5	23.07	22.85	-3.5	10,663	-0.03%
2021/02/17	0	0.00	1	22.60	22.45	-1	10,550	-0.01%
2021/02/05	0	0.00	5	20.75	20.85	-5	10,475	-0.05%
2021/02/04	2	20.95	2	21.10	20.95	0	10,468	0.00%
2021/02/03	2	21.10	0	0.00	21.05	2	10,451	0.02%
2021/02/02	1	20.50	2	20.83	20.60	-1	10,454	-0.01%
2021/02/01	5	20.10	2	20.50	20.05	3	10,433	0.03%
2021/01/29	1	20.70	0	0.00	20.60	1	10,480	0.01%
2021/01/26	0	0.00	4	21.15	21.10	-4	10,385	-0.04%
2021/01/25	1	21.40	2	21.30	21.50	-1	10,372	-0.01%
2021/01/20	2	21.53	0	0.00	21.00	2	10,282	0.02%
2021/01/15	3	22.23	0	0.00	21.90	3	10,273	0.03%
2021/01/14	4	22.78	1	23.15	23.25	3	10,208	0.03%
2021/01/12	6	22.32	1	22.00	21.75	5	10,497	0.05%
2021/01/11	1	21.85	0	0.00	22.80	1	10,476	0.01%
2021/01/08	2	22.73	1	22.95	22.50	1	10,420	0.01%
2021/01/07	3	23.00	0	0.00	23.00	3	10,327	0.03%
2021/01/06	6.4	22.89	4	23.35	22.75	2.4	10,263	0.02%
2021/01/05	3	23.75	0	0.00	23.70	3	10,140	0.03%
2021/01/04	8	24.21	14	24.30	24.00	-6	10,074	-0.06%
2020/12/31	16	24.48	14	24.94	24.40	2	9,957	0.02%
2020/12/30	28	25.59	3	25.38	25.10	25	9,864	0.25%
2020/12/29	16.6	25.96	11	26.32	25.00	5.6	9,700	0.06%
2020/12/28	7	25.82	15.3	26.01	27.10	-8.3	9,191	-0.09%
2020/12/25	4	24.58	0.1	24.90	24.65	3.9	8,791	0.04%
2020/12/24	1	24.85	8.6	25.01	24.60	-7.6	8,713	-0.09%
2020/12/23	10	24.07	2	24.25	24.35	8	8,513	0.09%
2020/12/22	1	24.85	1	25.10	23.55	0	8,524	0.00%
2020/12/21	9	24.66	8.3	24.95	24.55	0.7	8,407	0.01%
2020/12/18	9	24.21	12	24.31	24.25	-3	8,315	-0.04%
2020/12/17	11	23.95	7	24.07	23.60	4	8,165	0.05%
2020/12/16	1	23.20	1	23.20	22.95	0	7,958	0.00%
2020/12/15	4	23.13	0	0.00	22.75	4	7,936	0.05%
2020/12/14	8	23.99	5	24.10	23.85	3	7,872	0.04%
2020/12/11	7	24.03	7	24.01	24.30	0	7,860	0.00%
2020/12/10	7	23.68	1	23.45	23.50	6	7,593	0.08%
2020/12/09	1	24.65	31	24.50	24.65	-30	7,409	-0.40%
2020/12/08	34	25.44	18.1	25.18	25.30	15.9	7,259	0.22%
2020/12/07	13	23.91	7.8	24.50	24.50	5.2	6,682	0.08%
2020/12/04	1	21.25	19.4	21.69	22.30	-18.4	6,248	-0.29%
2020/12/03	13	20.56	11	21.14	20.30	2	6,111	0.03%
2020/12/02	26	21.81	13	21.74	21.45	13	6,069	0.21%
2020/12/01	12	21.18	19	21.21	21.40	-7	6,135	-0.11%
2020/11/30	5	20.08	6	20.48	20.20	-1	5,683	-0.02%
2020/11/27	8	19.86	43.2	19.13	19.95	-35.2	5,517	-0.64%
2020/11/26	4.5	18.98	15	18.88	19.10	-10.5	5,195	-0.20%
2020/11/25	10	18.07	5	18.03	18.15	5	4,977	0.10%
2020/11/24	66.5	19.54	11	18.93	18.45	55.5	4,843	1.15%
2020/11/23	0	0.00	2.3	18.09	19.00	-2.3	4,156	-0.06%
2020/11/20	2	17.25	0	0.00	17.30	2	3,988	0.05%
2020/11/19	3	16.55	0	0.00	16.55	3	3,931	0.08%
2020/11/18	2.1	16.45	0	0.00	16.45	2.1	3,954	0.05%
2020/11/13	10	16.50	0	0.00	16.45	10	4,152	0.24%
2020/11/10	1	17.50	1	17.55	16.75	0	4,182	0.00%
2020/11/09	1	17.50	6	17.45	17.45	-5	4,150	-0.12%
2020/11/06	5	17.35	0	0.00	17.60	5	4,154	0.12%
2020/11/05	2	17.28	4	17.29	17.05	-2	4,090	-0.05%
2020/11/04	2	17.03	0	0.00	17.25	2	4,071	0.05%
2020/11/03	0.5	16.60	0	0.00	16.65	0.5	4,075	0.01%
2020/10/27	5	18.02	0	0.00	17.70	5	4,427	0.11%
2020/10/21	0	0.00	1	19.05	19.00	-1	4,391	-0.02%
2020/10/20	1	19.95	2	20.08	19.85	-1	4,334	-0.02%
2020/10/19	1	17.85	0	0.00	19.05	1	4,077	0.02%
2020/10/15	0	0.00	3	17.70	17.55	-3	4,225	-0.07%
2020/10/08	0.5	17.20	0	0.00	17.20	0.5	4,954	0.01%
2020/09/30	0.5	16.35	0	0.00	16.45	0.5	5,467	0.01%
2020/09/29	0.2	15.55	5	15.55	15.55	-4.8	5,449	-0.09%
2020/09/28	0.8	17.05	5	17.40	17.05	-4.2	5,473	-0.08%
2020/09/16	2	9.41	0	9.36	9.41	2	5,542	0.04%
2020/09/15	4	10.00	0	0.00	9.69	4	5,444	0.07%
2020/09/14	1	10.10	1	10.05	10.15	0	5,374	0.00%
2020/09/11	1	9.45	0	0.00	9.50	1	5,211	0.02%
2020/09/10	1	9.81	0	0.00	9.80	1	5,174	0.02%
2020/09/04	1	10.15	1	10.35	10.25	0	5,126	0.00%
2020/09/01	1	10.15	1	10.20	10.05	0	5,150	0.00%
2020/08/31	10	10.40	1	10.20	10.05	9	5,140	0.18%
2020/08/28	0	0.00	4	10.25	10.30	-4	5,215	-0.08%
2020/08/27	2	10.68	2	10.55	10.25	0	5,453	0.00%
2020/08/26	8	11.43	3	10.73	10.60	5	5,289	0.09%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	1	10.15	1	10.25	10.30	0	4,826	0.00%
2020/08/21	0	0.00	5	9.34	9.38	-5	4,749	-0.11%
2020/08/20	0	0.00	5	9.19	9.22	-5	4,736	-0.11%
2020/08/17	2	9.94	0	0.00	9.94	2	4,654	0.04%
2020/08/13	2	9.90	0	0.00	9.86	2	4,635	0.04%
2020/08/11	3	10.32	2	9.89	10.40	1	4,521	0.02%
2020/08/06	0	0.00	3	9.80	9.74	-3	4,390	-0.07%
2020/07/31	0	0.00	0.6	9.92	9.97	-0.6	4,350	-0.01%
2020/07/29	2	9.90	1	9.82	9.82	1	4,343	0.02%
2020/07/24	0	0.00	27	10.51	10.45	-27	4,274	-0.63%
2020/07/23	30	11.24	0	0.00	11.05	30	4,198	0.71%
2020/07/22	0	0.00	3	11.00	11.00	-3	4,048	-0.07%
2020/07/21	0	0.00	2	10.80	10.60	-2	3,991	-0.05%
2020/07/17	0	0.00	8	10.05	9.95	-8	3,936	-0.20%
2020/07/16	0	0.00	6	10.33	10.35	-6	3,912	-0.15%
2020/07/15	9	10.28	0	0.00	10.25	9	3,905	0.23%
2020/07/14	4	10.73	1	10.65	10.60	3	3,919	0.08%
2020/07/13	3	11.50	38	10.25	11.45	-35	3,884	-0.90%
2020/07/10	5	10.65	2	10.65	10.65	3	3,708	0.08%
2020/07/09	14	11.81	13.3	11.80	11.80	0.7	3,645	0.02%
2020/07/08	20	13.58	104	13.70	13.10	-84	3,509	-2.39%	大賣/
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	4	11.11	9	11.40	11.40	-5	3,002	-0.17%
2020/07/03	64	9.90	24	10.39	10.40	40	2,902	1.38%
2020/07/02	1	9.30	5	9.47	9.47	-4	2,592	-0.15%
2020/07/01	87	8.30	6	8.61	8.61	81	2,418	3.35%
2020/06/24	0	0.00	2	8.08	7.96	-2	2,243	-0.09%
2020/06/23	2	8.16	1	8.02	8.37	1	2,162	0.05%
2020/06/12	1	7.24	0	0.00	7.40	1	1,893	0.05%
2020/06/11	2	7.65	0	0.00	7.50	2	1,869	0.11%
2020/06/10	4	7.93	0	0.00	7.90	4	1,823	0.22%
2020/06/09	1	8.25	0	0.00	8.20	1	1,772	0.06%
2020/06/08	0	0.00	1	8.04	8.37	-1	1,724	-0.06%
2020/06/05	1	8.04	0	0.00	8.04	1	1,673	0.06%
2020/06/04	6	8.13	0	0.00	8.19	6	1,633	0.37%
2020/06/03	10	8.25	5	8.25	8.25	5	1,531	0.33%
2020/05/29	0	0.00	7	6.19	6.20	-7	1,234	-0.57%
2020/05/27	0	0.00	1	6.10	6.08	-1	1,300	-0.08%
2020/05/26	0	0.00	5	6.13	6.08	-5	1,421	-0.35%
2020/05/19	3	6.26	0	0.00	6.17	3	1,474	0.20%
2020/05/13	0	0.00	3	6.72	6.68	-3	1,409	-0.21%
2020/05/08	2	6.77	0	0.00	6.65	2	1,377	0.15%
2020/05/06	0.5	6.64	0	0.00	6.64	0.5	1,353	0.04%
2020/05/05	0	0.00	4	6.69	6.69	-4	1,340	-0.30%
2020/05/04	0	0.00	6	6.53	6.52	-6	1,328	-0.45%
2020/04/30	1	6.67	0	0.00	6.70	1	1,309	0.08%
2020/04/23	1	6.17	0	0.00	6.08	1	1,305	0.08%
2020/04/08	1	5.20	0	5.53	5.58	1	1,136	0.09%
2020/03/31	0	0.00	4	4.99	4.91	-4	1,202	-0.33%
2020/03/30	4	4.86	0	0.00	4.89	4	1,211	0.33%
2020/03/27	1	5.08	0	0.00	5.00	1	1,218	0.08%
2020/03/16	0	0.00	3	5.10	5.01	-3	1,467	-0.20%
2020/03/13	0	0.00	0.3	5.08	5.08	-0.3	1,502	-0.02%
2020/03/12	0	0.00	2	5.53	5.55	-2	1,487	-0.13%
2020/03/06	0	0.00	1	6.36	6.35	-1	1,459	-0.07%
2020/03/05	1	6.59	0	0.00	6.57	1	1,445	0.07%
2020/02/27	4	7.03	4	7.03	7.06	0	1,355	0.00%
2020/02/26	0	0.00	0.8	7.46	7.46	-0.8	1,243	-0.06%
2020/02/25	4	8.28	0	0.00	8.28	4	1,221	0.33%
2020/02/18	3	9.14	0	0.00	9.09	3	1,174	0.26%
2020/02/17	2	9.18	0	0.00	9.18	2	1,170	0.17%
2020/02/07	11	9.20	0	0.00	9.18	11	1,177	0.93%
2020/01/16	0	0.00	15	10.25	10.25	-15	1,183	-1.27%
2020/01/14	0	0.00	1	10.45	10.45	-1	1,187	-0.08%
2020/01/13	0	0.00	1	10.25	10.30	-1	1,185	-0.08%
2020/01/09	0	0.00	4	10.40	10.35	-4	1,190	-0.34%
2020/01/03	0	0.00	5	10.65	10.65	-5	1,180	-0.42%
2020/01/02	3	10.85	0	0.00	10.85	3	1,163	0.26%
2019/12/30	0	0.00	2	11.05	10.90	-2	1,141	-0.18%
2019/12/27	0	0.00	2	10.60	10.60	-2	1,087	-0.18%
2019/12/26	2	10.35	2	10.50	10.30	0	1,070	0.00%
2019/12/25	0	0.00	6	10.63	10.55	-6	1,041	-0.58%
2019/12/24	1	10.75	1	10.65	10.65	0	1,032	0.00%
2019/12/23	2	10.75	5	10.65	10.70	-3	1,024	-0.29%
2019/12/20	24	10.99	5	10.95	10.85	19	992	1.91%
2019/12/19	7	10.66	0	0.00	10.65	7	869	0.81%
2019/12/18	0	0.00	150	10.15	10.45	-150	815	-18.39%	大賣/鉅額交易
2019/12/10	0	0.00	0.5	9.82	9.88	-0.5	679	-0.08%
2019/11/29	0	0.00	1	9.32	9.30	-1	643	-0.16%
2019/11/25	2	8.88	0	0.00	8.84	2	616	0.32%
2019/11/21	1	9.07	0	0.00	9.07	1	592	0.17%
2019/11/19	1	9.14	1	9.14	9.12	0	589	0.00%
2019/11/18	1	9.18	1	9.16	9.10	0	583	0.00%
2019/11/14	1	9.31	0	0.00	9.22	1	578	0.17%
2019/11/04	2	9.40	0	0.00	9.38	2	581	0.34%
2019/11/01	1	9.39	0	0.00	9.40	1	583	0.17%
2019/10/30	2	9.66	0	0.00	9.65	2	578	0.35%
2019/10/29	2	9.80	0	0.00	9.74	2	575	0.35%
2019/10/24	1	9.95	0	0.00	9.93	1	565	0.18%
2019/10/16	4	10.20	0	0.00	10.15	4	713	0.56%
2019/10/02	0	0.00	8	10.60	10.55	-8	781	-1.02%
2019/09/27	0	0.00	12	10.55	10.60	-12	788	-1.52%
2019/09/26	8	10.85	0	0.00	10.75	8	793	1.01%
2019/09/25	12	10.80	0	0.00	10.75	12	797	1.50%
2019/09/24	0	10.70	0	0.00	10.80	0	816	0.00%
2019/09/05	0	0.00	5	11.20	11.25	-5	842	-0.59%
2019/08/16	0	0.00	1	10.75	10.70	-1	1,207	-0.08%
2019/08/13	5	10.40	0	0.00	10.45	5	1,314	0.38%
2019/08/08	5	10.60	0	0.00	10.70	5	1,306	0.38%
2019/08/05	1	10.75	0	0.00	10.70	1	1,300	0.08%
2019/07/25	0	0.00	13	11.88	11.80	-13	1,249	-1.04%
2019/07/24	3	11.63	25	11.53	11.60	-22	1,163	-1.89%
2019/07/22	0	0.00	10	11.30	11.20	-10	1,125	-0.89%
2019/07/19	0	0.00	2	11.35	11.35	-2	1,120	-0.18%
2019/07/04	0	0.00	0.1	10.90	10.95	-0.1	1,095	-0.01%
2019/07/03	0	0.00	2	10.95	11.00	-2	1,099	-0.18%
2019/07/01	0	0.00	50	10.80	10.85	-50	1,094	-4.57%
2019/06/28	10	11.10	0	0.00	11.10	10	1,084	0.92%
2019/06/27	0	0.00	5	10.55	10.75	-5	1,061	-0.47%
2019/06/25	2	10.70	0	0.00	10.55	2	1,061	0.19%
2019/06/13	0	0.00	6	10.65	10.70	-6	1,063	-0.56%
2019/06/12	0	0.00	4	10.85	10.90	-4	1,067	-0.37%
2019/06/06	0	0.00	5	11.25	11.25	-5	1,035	-0.48%
2019/06/03	10	11.73	2	11.55	11.85	8	996	0.80%
2019/05/31	0	0.00	5	11.45	11.45	-5	921	-0.54%
2019/05/24	1	10.90	2	10.80	11.05	-1	913	-0.11%
2019/05/23	7	11.17	0	0.00	11.05	7	991	0.71%
2019/05/22	0	0.00	20	11.00	11.00	-20	908	-2.20%
2019/05/20	2	8.79	0	0.00	9.13	2	798	0.25%
2019/05/09	0	0.00	1	9.36	9.17	-1	808	-0.12%
2019/05/08	0	0.00	2	9.62	9.57	-2	797	-0.25%
2019/05/07	0	0.00	5	9.80	9.78	-5	790	-0.63%
2019/05/02	3	9.90	0	0.00	9.99	3	783	0.38%
2019/04/29	0	0.00	1	9.80	9.80	-1	785	-0.13%
2019/04/23	20	10.10	0	0.00	10.00	20	767	2.60%
2019/04/16	25	10.00	0	0.00	10.05	25	697	3.58%
2019/04/15	10	10.00	10	9.99	9.99	0	688	0.00%
2019/04/11	0	10.00	1	10.10	10.05	-1	681	-0.15%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/03	5	10.10	0	0.00	10.10	5	661	0.76%
2019/04/02	0	0.00	0.4	10.10	10.20	-0.4	658	-0.06%
2019/03/19	0	10.60	2	10.60	10.65	-2	777	-0.26%
2019/03/15	1	10.55	0	0.00	10.55	1	775	0.13%
2019/03/14	1	10.90	0	0.00	10.75	1	764	0.13%
2019/03/13	1	10.80	0	0.00	10.90	1	766	0.13%
2019/03/12	3	10.90	0	0.00	10.90	3	766	0.39%
2019/03/08	1	10.70	0	0.00	10.80	1	765	0.13%
2019/03/07	6	10.78	0	0.00	10.70	6	765	0.78%
2019/03/05	0	0.00	1	10.85	10.75	-1	753	-0.13%
2019/03/04	0	0.00	2	10.78	10.80	-2	746	-0.27%
2019/02/27	0	0.00	3	11.00	11.00	-3	736	-0.41%
2019/02/25	0	0.00	10	11.10	11.00	-10	706	-1.42%
2019/02/22	5	11.30	0	0.00	11.40	5	666	0.75%
2019/02/21	10	10.55	8	10.55	10.55	2	550	0.36%
2019/02/18	1	9.62	0	0.00	9.58	1	519	0.19%
2019/02/15	7	9.78	0	0.00	9.69	7	516	1.35%
2019/01/30	0	0.00	1	9.25	9.18	-1	488	-0.20%
2019/01/15	0	0.00	0.1	9.20	9.22	-0.1	544	-0.02%
2018/12/25	2	9.97	0	0.00	9.98	2	577	0.35%
2018/12/17	1	10.00	0	0.00	10.40	1	484	0.21%
2018/12/04	0	0.00	20	9.32	9.32	-20	475	-4.20%
2018/11/27	5	8.83	0	0.00	8.87	5	488	1.02%
2018/11/19	15	8.77	0	0.00	8.77	15	513	2.92%
2018/11/02	0.4	9.20	0	0.00	8.99	0.4	662	0.05%
2018/10/24	0	0.00	40	8.75	8.81	-40	766	-5.22%
2018/10/16	3	9.82	0	0.00	9.82	3	787	0.38%
2018/10/12	8	9.71	0	0.00	9.90	8	823	0.97%
2018/10/05	1	10.80	0	0.00	10.80	1	1,014	0.10%
2018/09/28	2	11.50	0	0.00	11.40	2	1,033	0.19%
2018/09/27	1	11.45	0	0.00	11.45	1	1,040	0.10%
2018/09/21	1	11.55	0	0.00	11.65	1	1,067	0.09%
2018/09/03	1	12.20	0	0.00	12.20	1	1,302	0.08%
2018/08/31	1	12.30	0	0.00	12.45	1	1,318	0.08%
2018/08/29	1	12.30	0	0.00	12.30	1	1,446	0.07%
2018/08/09	10	13.85	0	0.00	13.65	10	2,580	0.39%
2018/08/02	1	14.10	0	0.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	1	14.15	14.35	-1	2,596	-0.04%
2018/07/25	10	13.75	0	0.00	13.95	10	2,543	0.39%
2018/07/23	2	13.43	0	0.00	13.45	2	2,531	0.08%
2018/07/20	1	13.70	0	0.00	13.80	1	2,530	0.04%
2018/07/19	0	0.00	1	13.95	13.90	-1	2,515	-0.04%
2018/07/16	34	14.56	5	14.50	14.60	29	2,467	1.18%
2018/07/13	5	13.20	0	0.00	13.45	5	2,337	0.21%
2018/07/12	0	0.00	1	12.25	12.25	-1	2,322	-0.04%
2018/07/09	1	12.35	0	0.00	12.45	1	2,343	0.04%
2018/07/06	0	0.00	1	11.85	12.30	-1	2,349	-0.04%
2018/07/03	0	0.00	20	13.00	12.90	-20	2,339	-0.85%
2018/06/27	1	13.20	0	0.00	13.15	1	2,352	0.04%
2018/06/26	0	0.00	6	12.65	13.05	-6	2,357	-0.25%
2018/06/22	0	0.00	15	13.50	13.45	-15	2,347	-0.64%
2018/06/19	0	0.00	40	14.51	14.30	-40	2,312	-1.73%
2018/06/15	55	14.76	0	0.00	14.80	55	2,293	2.40%
2018/06/12	0	0.00	1	14.35	14.20	-1	2,234	-0.04%
2018/06/11	0	0.00	20	14.10	14.10	-20	2,217	-0.90%
2018/06/08	1	14.65	6	14.63	14.60	-5	2,191	-0.23%
2018/06/07	1	14.85	2	14.90	14.80	-1	2,186	-0.05%
2018/06/06	0	0.00	3	15.00	15.10	-3	2,157	-0.14%
2018/06/05	1	14.75	0	0.00	14.70	1	2,088	0.05%
2018/06/04	4	14.99	0	0.00	14.70	4	2,062	0.19%
2018/06/01	4	14.80	0	0.00	14.30	4	2,029	0.20%
2018/05/31	2	14.85	0	0.00	14.70	2	1,961	0.10%
2018/05/30	22	15.16	1	15.00	15.35	21	1,847	1.14%
2018/05/29	31	15.46	3	15.33	15.70	28	1,679	1.67%
2018/05/28	10	13.10	0	0.00	14.30	10	1,306	0.77%
2018/05/25	0	0.00	5	13.30	13.05	-5	1,166	-0.43%
2018/05/24	5	12.10	0	0.00	12.20	5	1,082	0.46%
2018/05/23	3	12.40	5	12.40	12.30	-2	1,086	-0.18%
2018/05/22	3	12.20	7	12.20	12.65	-4	1,056	-0.38%
2018/05/17	1	11.80	0	0.00	11.60	1	1,054	0.09%
2018/05/16	3	11.80	0	0.00	11.80	3	1,059	0.28%
2018/05/11	1	11.50	0	0.00	11.50	1	1,137	0.09%
2018/05/10	1	11.60	0	0.00	11.60	1	1,137	0.09%
2018/05/09	6	11.48	3	11.16	11.55	3	1,135	0.26%
2018/05/04	3	10.75	0	0.00	10.75	3	1,281	0.23%
2018/05/03	0.2	10.70	0	0.00	10.75	0.2	1,327	0.01%
2018/04/25	0	0.00	0.1	10.85	10.85	-0.1	1,607	-0.01%
2018/04/24	5	11.05	0	0.00	11.00	5	1,631	0.31%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/17	0	0.00	1	11.60	11.40	-1	1,764	-0.06%
2018/04/16	0	0.00	2	11.90	11.80	-2	1,784	-0.11%
2018/03/27	0	0.00	1	12.40	12.35	-1	2,841	-0.04%
2018/03/26	0	0.00	2	12.25	12.45	-2	2,836	-0.07%
2018/03/15	2	13.10	0	0.00	13.10	2	2,871	0.07%
2018/03/07	0	0.00	1	12.90	12.90	-1	3,024	-0.03%
2018/02/27	1	13.55	0	0.00	13.45	1	3,354	0.03%
2018/02/22	1	13.55	0	0.00	13.70	1	3,524	0.03%
2018/02/12	1	13.30	10	13.25	13.20	-9	3,570	-0.25%
2018/02/09	0	0.00	10	13.20	13.35	-10	3,575	-0.28%
2018/02/08	0	0.00	1	13.85	13.65	-1	3,582	-0.03%
2018/02/06	0	0.00	8	13.89	13.60	-8	3,657	-0.22%
2018/02/05	0	0.00	2	14.95	14.95	-2	3,698	-0.05%
2018/02/02	0	0.00	4	15.45	15.40	-4	3,765	-0.11%
2018/02/01	1	15.60	2	15.58	15.55	-1	3,837	-0.03%
2018/01/31	3	15.48	1	15.65	15.55	2	3,861	0.05%
2018/01/30	22	15.76	2	15.70	15.70	20	3,919	0.51%
2018/01/29	5	15.95	11	15.83	16.15	-6	3,953	-0.15%
2018/01/26	11	15.75	1	15.75	15.55	10	3,923	0.25%
2018/01/24	1	15.60	1	15.45	15.45	0	4,103	0.00%
2018/01/23	5	16.07	0	0.00	15.85	5	4,214	0.12%
2018/01/22	50	15.70	3	15.75	15.90	47	4,257	1.10%
2018/01/19	1	15.40	1	15.40	15.20	0	4,505	0.00%
2018/01/17	5	15.79	1	15.70	15.75	4	4,940	0.08%
2018/01/16	1	15.75	2	15.83	15.95	-1	4,929	-0.02%
2018/01/15	1	15.45	0	0.00	15.40	1	4,882	0.02%
2018/01/08	2	15.60	21	15.69	15.50	-19	5,334	-0.36%
2018/01/05	0	0.00	2	16.30	16.10	-2	5,345	-0.04%
2018/01/04	28	16.29	23	16.60	16.80	5	5,258	0.10%
2018/01/03	1	15.50	0	0.00	15.50	1	5,045	0.02%
2018/01/02	0	0.00	9	15.50	15.45	-9	5,017	-0.18%