鈺創 (5351)-元大-樹林券商分點個股進出

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

鈺創

(5351)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.1	47.80	47.60	-0.1	5,841	0.00%
2024/04/30	0.5	48.45	10	48.35	47.90	-9.5	5,986	-0.16%
2024/04/29	11	47.96	1	48.55	48.55	10	6,094	0.16%
2024/04/26	2	47.78	0	0.00	47.45	2	6,198	0.03%
2024/04/25	3.5	47.71	0	47.70	47.55	3.5	6,268	0.06%
2024/04/24	2	48.65	1.5	49.06	48.20	0.5	6,378	0.01%
2024/04/23	1.1	46.50	4	46.96	47.00	-2.9	6,497	-0.04%
2024/04/22	1	47.25	2	46.88	44.05	-1	6,937	-0.01%
2024/04/19	2	45.85	66	46.08	45.50	-64	7,481	-0.86%
2024/04/18	1	47.50	0	0.00	48.20	1	7,501	0.01%
2024/04/17	2.1	48.36	3	48.32	48.50	-0.9	7,725	-0.01%
2024/04/16	5	48.42	0	0.00	47.60	5	7,773	0.06%
2024/04/15	24	51.45	5	51.30	50.20	19	7,719	0.25%
2024/04/12	45	53.58	10	53.69	53.00	35	7,663	0.46%
2024/04/11	0	52.50	10	52.60	52.40	-10	7,305	-0.14%
2024/04/10	16	53.39	8.2	53.81	52.50	7.8	7,296	0.11%
2024/04/09	2.6	52.15	3	52.17	52.40	-0.4	7,184	-0.01%
2024/04/08	20	52.35	1	52.40	51.80	19	7,232	0.26%
2024/04/03	2	53.05	1	52.90	52.10	1	7,337	0.01%
2024/04/02	1.1	52.62	1	53.00	52.80	0.1	7,671	0.00%
2024/04/01	2	52.95	7.1	52.53	52.90	-5.1	7,783	-0.07%
2024/03/29	0	0.00	9	51.31	50.80	-9	7,734	-0.12%
2024/03/28	1	51.80	1	50.90	50.90	0	7,748	0.00%
2024/03/27	2	52.45	12	52.20	52.00	-10	7,800	-0.13%
2024/03/26	3	51.50	4.5	52.19	52.00	-1.5	7,791	-0.02%
2024/03/25	2.1	51.66	1	51.10	51.70	1.1	7,732	0.01%
2024/03/22	1	50.80	3	51.47	50.40	-2	7,963	-0.03%
2024/03/21	5	50.42	3	50.63	50.50	2	8,142	0.02%
2024/03/20	0	0.00	3	50.22	50.20	-3	8,284	-0.04%
2024/03/19	3	48.70	0	0.00	48.60	3	8,636	0.03%
2024/03/18	1	48.60	10	48.36	48.60	-9	8,724	-0.10%
2024/03/15	0	0.00	10	49.20	48.45	-10	8,966	-0.11%
2024/03/13	3	49.17	1	49.90	49.05	2	10,178	0.02%
2024/03/12	1	50.70	0	0.00	51.00	1	10,233	0.01%
2024/03/11	11	50.81	6	50.43	51.00	5	10,345	0.05%
2024/03/08	7	49.34	2	48.85	49.00	5	10,442	0.05%
2024/03/07	1	49.50	10	49.50	49.50	-9	10,625	-0.08%
2024/03/06	8	50.99	6	50.65	50.60	2	10,930	0.02%
2024/03/05	7	51.97	3	51.47	51.40	4	11,163	0.04%
2024/03/04	49	54.02	35	52.82	52.70	14	11,588	0.12%
2024/03/01	5	53.10	21	53.15	52.80	-16	12,189	-0.13%
2024/02/29	16.2	53.77	19.5	54.79	53.80	-3.3	12,476	-0.03%
2024/02/27	21.2	53.79	34	53.70	54.00	-12.8	13,345	-0.10%
2024/02/26	28	53.18	5	53.30	53.50	23	14,202	0.16%
2024/02/23	13	52.11	14	51.76	51.30	-1	14,639	-0.01%
2024/02/22	5	52.90	2	52.40	52.10	3	15,525	0.02%
2024/02/21	4.1	52.50	37	52.52	52.30	-32.9	15,791	-0.21%
2024/02/20	42.3	52.64	11	53.09	52.60	31.3	15,766	0.20%
2024/02/19	2	51.00	21	50.90	51.30	-19	15,552	-0.12%
2024/02/16	13	50.90	0	0.00	50.80	13	15,717	0.08%
2024/02/15	13	48.68	0	0.00	48.55	13	15,673	0.08%
2024/02/05	5	48.10	95	48.18	48.00	-90	15,706	-0.57%
2024/02/02	2	50.65	1	51.40	50.30	1	15,581	0.01%
2024/02/01	1	50.80	3.3	50.71	50.80	-2.3	15,532	-0.01%
2024/01/31	3	52.00	1	51.20	51.20	2	15,580	0.01%
2024/01/30	2	51.30	2	51.30	51.30	0	15,725	0.00%
2024/01/29	1	51.50	1	51.90	51.90	0	15,783	0.00%
2024/01/26	1	51.50	0	0.00	51.30	1	15,783	0.01%
2024/01/25	2	52.10	1	51.52	51.50	1	15,778	0.01%
2024/01/24	2	52.85	48.1	53.57	52.60	-46.1	15,725	-0.29%
2024/01/23	12	54.15	12.1	54.17	53.70	-0.1	15,682	0.00%
2024/01/22	2	53.50	5	53.12	54.20	-3	15,614	-0.02%
2024/01/19	55	52.51	11	52.94	52.20	44	15,520	0.28%
2024/01/18	19	53.09	11	52.66	52.40	8	15,507	0.05%
2024/01/17	7	53.73	11	53.45	53.50	-4	15,608	-0.03%
2024/01/16	24	54.99	17.1	54.65	54.30	6.9	15,416	0.04%
2024/01/15	67.6	56.33	84.7	55.86	57.20	-17.1	14,896	-0.11%
2024/01/12	22	53.22	27.1	52.96	52.90	-5	14,331	-0.04%
2024/01/11	23.5	53.47	14	53.55	53.20	9.5	14,254	0.07%
2024/01/10	1	51.90	3	52.23	52.00	-2	14,077	-0.01%
2024/01/09	6	51.30	2	51.35	51.20	4	14,025	0.03%
2024/01/08	5.1	52.37	8	51.95	51.60	-2.9	13,983	-0.02%
2024/01/05	5	51.70	1.1	51.50	51.70	3.9	13,948	0.03%
2024/01/04	4	51.40	3	50.60	50.60	1	13,983	0.01%
2024/01/03	6	51.68	1	52.10	51.20	5	14,039	0.04%
2024/01/02	3	53.90	3	52.53	52.50	0	14,051	0.00%
2023/12/29	11.7	53.82	10	53.86	54.00	1.7	13,970	0.01%
2023/12/28	6.3	53.86	34	53.85	53.80	-27.7	13,852	-0.20%
2023/12/27	6.1	52.79	3	53.00	53.20	3.1	13,525	0.02%
2023/12/26	2	52.30	18	52.07	51.60	-16	13,390	-0.12%
2023/12/25	0	0.00	10	51.30	50.80	-10	13,279	-0.08%
2023/12/22	10	51.59	1	51.20	51.10	9	13,230	0.07%
2023/12/21	10	51.02	1	50.70	50.70	9	13,182	0.07%
2023/12/20	3	51.33	0	0.00	51.00	3	13,115	0.02%
2023/12/19	28	52.26	12	51.08	51.00	16	13,050	0.12%
2023/12/18	4	52.58	17	53.63	53.50	-13	12,753	-0.10%
2023/12/15	5	52.96	7	52.31	52.50	-2	12,512	-0.02%
2023/12/14	30	54.28	28.2	54.61	53.20	1.8	12,311	0.01%
2023/12/13	5.5	53.58	11	53.46	53.60	-5.5	11,917	-0.05%
2023/12/12	74.1	53.84	65	53.34	53.30	9.1	11,899	0.08%
2023/12/11	46.2	54.48	65.1	54.96	53.90	-19	11,702	-0.16%
2023/12/08	163.2	54.04	56	53.58	53.80	107.2	11,084	0.97%	大買/鉅額交易
2023/12/07	3	50.27	5.5	50.66	49.80	-2.5	10,438	-0.02%
2023/12/06	15	50.79	16	51.09	51.00	-1	10,354	-0.01%
2023/12/05	8	50.91	24	50.54	50.00	-16	10,287	-0.16%
2023/12/04	5	51.62	5.5	51.19	51.10	-0.5	10,257	0.00%
2023/12/01	40	53.80	20	54.06	52.80	20	10,127	0.20%
2023/11/30	6	53.32	14	53.45	53.10	-8	9,951	-0.08%
2023/11/29	33	53.08	26	52.96	53.80	7	9,716	0.07%
2023/11/28	59	52.44	36.1	52.51	52.60	22.9	9,245	0.25%
2023/11/27	32	52.79	43	51.22	50.40	-11	8,622	-0.13%
2023/11/24	71	54.48	63	53.90	53.50	8	8,249	0.10%
2023/11/22	29	49.68	53.3	49.42	50.20	-24.4	5,951	-0.41%
2023/11/21	45	50.08	59.4	49.53	48.20	-14.4	5,352	-0.27%
2023/11/20	15	46.06	16.2	47.44	47.95	-1.2	4,382	-0.03%
2023/11/17	2.5	43.48	1	44.00	43.60	1.5	4,030	0.04%
2023/11/16	1	43.60	1	44.47	43.50	0	3,995	0.00%
2023/11/15	10	44.98	3	44.70	43.95	7	3,944	0.18%
2023/11/14	5	43.69	5	43.96	43.95	0	3,733	0.00%
2023/11/13	24.1	43.18	24	43.42	44.00	0.1	3,665	0.00%
2023/11/10	5	42.54	4	42.99	42.45	1	3,600	0.03%
2023/11/09	0	0.00	1	42.45	42.60	-1	3,570	-0.03%
2023/11/08	9	42.69	2	42.95	42.90	7	3,588	0.20%
2023/11/07	5	43.96	2	43.85	43.95	3	3,510	0.09%
2023/11/06	17	43.58	7	42.84	43.60	10	3,345	0.30%
2023/11/03	6	41.75	0	0.00	41.70	6	3,265	0.18%
2023/11/02	1	42.00	4	42.20	42.15	-3	3,269	-0.09%
2023/11/01	0	0.00	4	41.80	41.40	-4	3,258	-0.12%
2023/10/31	7	41.32	22	41.45	40.80	-15	3,246	-0.46%
2023/10/30	1	42.80	9	42.77	42.30	-8	3,253	-0.25%
2023/10/27	5	41.96	3	41.35	41.25	2	3,223	0.06%
2023/10/26	12	42.56	3	42.33	41.80	9	3,250	0.28%
2023/10/25	24	43.81	12	43.20	43.85	12	3,251	0.37%
2023/10/24	1	40.85	0	0.00	41.10	1	3,342	0.03%
2023/10/23	1	41.15	0	0.00	41.15	1	3,448	0.03%
2023/10/20	6	40.60	6	40.85	41.25	0	3,501	0.00%
2023/10/19	1	42.00	0	0.00	41.90	1	3,520	0.03%
2023/10/18	20	42.47	2	42.80	42.20	18	3,518	0.51%
2023/10/17	0	0.00	1	42.65	42.30	-1	3,517	-0.03%
2023/10/16	1	42.05	0	0.00	42.10	1	3,665	0.03%
2023/10/13	2	43.55	2.1	43.15	43.15	-0.1	3,695	0.00%
2023/10/12	0	0.00	10.1	43.68	43.75	-10.1	3,758	-0.27%
2023/10/11	4	42.71	5	44.00	42.05	-1	3,735	-0.03%
2023/10/06	14	42.23	24.2	42.65	43.45	-10.2	3,671	-0.28%
2023/10/05	3	42.07	1	41.80	41.35	2	3,598	0.06%
2023/10/04	3	41.68	0	0.00	41.55	3	3,606	0.08%
2023/10/03	1	42.30	16	42.77	42.05	-15	3,598	-0.42%
2023/10/02	14	41.77	7	41.25	41.60	7	3,557	0.20%
2023/09/28	1	40.15	1	40.85	40.05	0	3,522	0.00%
2023/09/27	2	39.78	0	0.00	39.80	2	3,515	0.06%
2023/09/26	16	40.63	0	0.00	40.00	16	3,531	0.45%
2023/09/22	1	41.85	1	41.85	42.00	0	3,505	0.00%
2023/09/21	1	41.90	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0	0.00	1	42.40	42.40	-1	3,521	-0.03%
2023/09/19	1	43.15	1	42.80	42.65	0	3,549	0.00%
2023/09/18	1	43.20	11	43.63	43.15	-10	3,554	-0.28%
2023/09/15	4	43.98	4	43.85	43.95	0	3,572	0.00%
2023/09/14	6	43.02	5	42.86	43.25	1	3,515	0.03%
2023/09/13	1	41.60	0	0.00	41.50	1	3,505	0.03%
2023/09/12	0	0.00	1	41.80	42.00	-1	3,582	-0.03%
2023/09/08	3	43.08	2	43.23	42.35	1	3,684	0.03%
2023/09/07	1	44.50	8	44.25	44.10	-7	3,710	-0.19%
2023/09/06	6	43.76	3	43.65	43.50	3	3,614	0.08%
2023/09/05	24	44.08	35	44.14	43.40	-11	3,523	-0.31%
2023/09/04	2	42.20	4	42.08	42.40	-2	3,340	-0.06%
2023/09/01	2	41.28	10	41.54	41.15	-8	3,293	-0.24%
2023/08/31	14	42.00	9	41.61	41.35	5	3,266	0.15%
2023/08/30	1	40.90	8	40.46	40.70	-7	3,207	-0.22%
2023/08/29	0	0.00	6	39.29	39.65	-6	3,229	-0.19%
2023/08/28	1	38.95	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	1	39.50	39.00	-1	3,489	-0.03%
2023/08/24	1	38.80	0	0.00	38.95	1	3,530	0.03%
2023/08/21	2	39.70	0	0.00	39.50	2	3,662	0.05%
2023/08/18	0	0.00	1	40.05	39.85	-1	3,675	-0.03%
2023/08/17	1	40.20	0	0.00	40.20	1	3,728	0.03%
2023/08/16	0	0.00	2	39.45	39.70	-2	3,749	-0.05%
2023/08/15	0.2	39.00	0	0.00	39.10	0.2	3,762	0.01%
2023/08/14	3	38.50	9.4	38.59	38.20	-6.4	3,789	-0.17%
2023/08/11	1	40.25	0	0.00	40.25	1	3,911	0.03%
2023/08/10	13	40.56	0	0.00	40.25	13	3,960	0.33%
2023/08/09	3	40.88	0	0.00	40.90	3	3,957	0.08%
2023/08/08	1	42.00	0	0.00	41.60	1	3,959	0.03%
2023/08/07	0	0.00	10	41.41	41.95	-10	3,956	-0.25%
2023/08/04	7	40.90	0	0.00	40.90	7	3,960	0.18%
2023/08/02	5	40.97	0	0.00	41.15	5	3,987	0.13%
2023/08/01	1	42.40	1	42.40	42.25	0	3,964	0.00%
2023/07/31	2	43.38	8	42.79	42.65	-6	3,998	-0.15%
2023/07/28	6.1	44.41	6	44.22	44.00	0.1	3,989	0.00%
2023/07/27	8	44.96	19	45.06	45.00	-11	3,924	-0.28%
2023/07/26	4	43.91	2	43.93	43.70	2	3,610	0.06%
2023/07/25	11	43.75	1.1	43.46	42.60	9.9	3,529	0.28%
2023/07/24	10	43.08	4.2	43.04	43.25	5.8	3,515	0.16%
2023/07/21	10	42.77	0	0.00	42.70	10	3,497	0.29%
2023/07/20	2	43.72	19	43.58	43.35	-17	3,532	-0.48%
2023/07/19	17	43.29	3	43.52	43.20	14	3,479	0.40%
2023/07/18	2	41.68	1	41.45	41.50	1	3,366	0.03%
2023/07/17	6	42.38	12	42.19	42.10	-6	3,377	-0.18%
2023/07/14	1	42.00	3.1	41.50	42.05	-2.1	3,321	-0.06%
2023/07/13	0	0.00	2	40.93	40.60	-2	3,311	-0.06%
2023/07/12	3	40.73	0	0.00	40.10	3	3,328	0.09%
2023/07/10	1	40.90	3	40.62	40.60	-2	3,564	-0.06%
2023/07/07	0	0.00	0.1	40.95	40.90	-0.1	3,764	0.00%
2023/07/06	2	41.83	2	42.23	41.80	0	3,989	0.00%
2023/07/05	5	42.25	0	0.00	42.00	5	4,029	0.12%
2023/07/04	2	42.00	5	42.01	41.90	-3	4,106	-0.07%
2023/07/03	2	42.60	36	42.54	42.25	-34	4,136	-0.82%
2023/06/29	0	0.00	2	42.15	42.15	-2	4,523	-0.04%
2023/06/28	3	41.77	0	0.00	41.70	3	4,534	0.07%
2023/06/27	2	42.33	0	0.00	41.65	2	4,594	0.04%
2023/06/26	2	42.78	0	0.00	42.65	2	4,655	0.04%
2023/06/21	27	43.82	0	0.00	43.70	27	4,823	0.56%
2023/06/20	1	44.60	0	0.00	44.55	1	5,025	0.02%
2023/06/19	1	44.45	4	44.83	44.45	-3	5,051	-0.06%
2023/06/16	5	45.82	1	45.95	45.60	4	5,065	0.08%
2023/06/15	1	45.75	1	45.50	45.50	0	5,010	0.00%
2023/06/14	7	45.61	1	45.60	45.45	6	4,990	0.12%
2023/06/13	5	44.87	4	44.59	44.95	1	4,966	0.02%
2023/06/12	0	0.00	1	43.90	43.40	-1	4,893	-0.02%
2023/06/09	2	43.45	0	0.00	44.20	2	4,924	0.04%
2023/06/08	4	43.29	5	43.96	43.20	-1	4,968	-0.02%
2023/06/07	2	44.00	1	43.75	44.20	1	5,035	0.02%
2023/06/06	5	43.50	3	43.85	43.40	2	5,144	0.04%
2023/06/05	7	44.81	3	44.35	44.55	4	5,204	0.08%
2023/06/02	1	44.45	10	44.15	43.75	-9	5,230	-0.17%
2023/06/01	2	44.15	0.1	44.20	44.15	1.9	5,248	0.04%
2023/05/31	6.1	46.30	10	45.78	45.30	-3.9	5,333	-0.07%
2023/05/30	1	44.50	0	0.00	43.90	1	5,180	0.02%
2023/05/29	2	44.05	1	43.95	44.30	1	5,156	0.02%
2023/05/26	0	0.00	2	42.40	42.30	-2	5,175	-0.04%
2023/05/25	11	43.84	12	43.23	42.95	-1	5,220	-0.02%
2023/05/24	0	42.70	0	0.00	42.90	0	5,232	0.00%
2023/05/23	2	42.71	8	43.46	43.15	-6	5,274	-0.11%
2023/05/22	0	0.00	5	42.85	42.70	-5	5,305	-0.09%
2023/05/19	2	41.90	13	42.33	41.70	-11	5,344	-0.21%
2023/05/18	8	42.51	8.1	42.93	42.35	-0.1	5,411	0.00%
2023/05/17	11.1	42.75	13	42.97	42.70	-1.9	5,412	-0.04%
2023/05/16	10	41.95	13	41.72	41.95	-3	5,321	-0.06%
2023/05/11	16	40.00	0	0.00	39.80	16	5,460	0.29%
2023/05/10	2	39.98	3	39.97	40.55	-1	5,578	-0.02%
2023/05/09	3	40.22	1	41.35	40.30	2	5,652	0.04%
2023/05/08	0	40.75	0	0.00	40.75	0	5,775	0.00%
2023/05/05	8	40.79	0	0.00	40.55	8	6,488	0.12%
2023/05/04	12.9	41.07	0	0.00	41.00	12.9	6,814	0.19%
2023/05/03	2	42.45	1	42.10	42.05	1	6,917	0.01%
2023/04/28	1	43.15	2	43.13	43.05	-1	7,117	-0.01%
2023/04/27	1	41.65	1	41.65	41.85	0	7,096	0.00%
2023/04/26	2	41.00	3	41.10	41.40	-1	7,073	-0.01%
2023/04/25	4	42.25	0	0.00	41.55	4	7,110	0.06%
2023/04/24	6	43.57	0	0.00	43.55	6	7,090	0.08%
2023/04/21	62	45.51	3	44.82	44.25	59	7,131	0.83%
2023/04/20	96	45.89	1	46.00	45.55	95	7,194	1.32%
2023/04/19	56	46.34	4	46.43	46.25	52	7,245	0.72%
2023/04/18	42	46.46	11	46.76	46.25	31	7,313	0.42%
2023/04/17	6.3	46.62	0	0.00	46.55	6.3	7,442	0.08%
2023/04/14	3	46.78	4	47.59	46.75	-1	7,485	-0.01%
2023/04/13	13.3	47.66	0	0.00	47.15	13.3	7,464	0.18%
2023/04/12	12	49.01	31.2	49.16	49.45	-19.2	7,295	-0.26%
2023/04/11	8	47.87	17	47.95	48.40	-9	7,151	-0.13%
2023/04/10	5	46.40	12	46.45	46.45	-7	7,133	-0.10%
2023/04/06	1.2	47.55	1	47.05	47.05	0.2	7,073	0.00%
2023/03/31	4	48.18	5	48.07	47.40	-1	7,123	-0.01%
2023/03/30	42	46.84	27	46.62	46.60	15	6,883	0.22%
2023/03/29	0	0.00	4	45.19	45.30	-4	6,775	-0.06%
2023/03/28	3	46.92	1.1	46.01	45.00	1.9	6,792	0.03%
2023/03/27	4	47.78	6	47.39	46.40	-2	6,758	-0.03%
2023/03/24	10	47.77	3	47.57	47.55	7	6,749	0.10%
2023/03/23	10	46.51	16.1	46.22	47.25	-6.1	6,585	-0.09%
2023/03/22	7.1	44.79	2	45.10	44.60	5.1	6,383	0.08%
2023/03/21	3	43.97	4	44.45	44.50	-1	6,379	-0.02%
2023/03/20	1	43.48	3	42.53	43.75	-2	6,379	-0.03%
2023/03/17	1	42.55	0	0.00	42.40	1	6,415	0.02%
2023/03/16	1	41.90	5	42.88	42.20	-4	6,449	-0.06%
2023/03/15	4	43.95	0	0.00	43.55	4	6,491	0.06%
2023/03/14	5	43.70	0	0.00	43.75	5	6,575	0.08%
2023/03/13	1	44.75	3.1	44.79	44.80	-2.1	6,666	-0.03%
2023/03/10	1	46.30	1	45.80	45.50	0	6,818	0.00%
2023/03/09	6	48.42	22	48.90	47.50	-16	7,277	-0.22%
2023/03/08	25	48.48	2	48.40	48.35	23	7,514	0.31%
2023/03/07	4	48.48	1	48.50	48.35	3	7,530	0.04%
2023/03/06	1.1	48.15	7	48.25	48.10	-5.9	7,537	-0.08%
2023/03/03	12	48.06	10.1	47.97	48.05	1.9	7,607	0.02%
2023/03/02	5.1	47.34	2	47.43	47.15	3.1	7,653	0.04%
2023/03/01	2	46.85	6	46.98	46.95	-4	7,783	-0.05%
2023/02/24	2	47.50	1	47.95	47.20	1	8,332	0.01%
2023/02/23	1.1	47.66	0.3	48.10	48.00	0.8	8,294	0.01%
2023/02/22	1	46.80	1	46.70	47.00	0	8,496	0.00%
2023/02/21	3	48.10	0	0.00	47.75	3	8,597	0.03%
2023/02/20	3.1	47.98	4	48.21	47.80	-0.9	8,852	-0.01%
2023/02/17	0	0.00	12	47.24	47.75	-12	8,914	-0.13%
2023/02/16	7	47.65	16	47.42	47.70	-9	8,979	-0.10%
2023/02/15	2	46.00	2.2	46.08	45.85	-0.2	9,173	0.00%
2023/02/14	2.3	46.56	2	46.83	46.40	0.3	9,329	0.00%
2023/02/13	2	45.83	1	45.75	45.65	1	9,510	0.01%
2023/02/10	6	47.18	7	46.36	46.25	-1	10,012	-0.01%
2023/02/09	4	47.90	5	47.75	47.40	-1	10,143	-0.01%
2023/02/08	6	48.85	7	48.63	48.25	-1	10,137	-0.01%
2023/02/07	2	48.08	4	48.08	48.05	-2	10,081	-0.02%
2023/02/06	2	47.80	3	47.80	48.00	-1	10,100	-0.01%
2023/02/03	44.6	47.96	90.1	48.10	48.00	-45.5	10,088	-0.45%
2023/02/02	56.1	46.90	28.1	46.87	46.95	28	9,773	0.29%
2023/02/01	16	44.92	3	45.85	44.85	13	9,861	0.13%
2023/01/31	10	44.57	1	44.10	45.10	9	10,004	0.09%
2023/01/30	1	43.70	75.2	43.55	43.55	-74.2	9,899	-0.75%
2023/01/17	1	41.70	2	41.55	41.55	-1	9,854	-0.01%
2023/01/16	1.1	41.64	1	42.60	41.60	0.1	9,901	0.00%
2023/01/13	32.1	43.08	28	43.17	42.15	4.1	9,912	0.04%
2023/01/12	0	42.90	0	0.00	42.65	0	9,879	0.00%
2023/01/11	1	43.20	1	43.20	43.40	0	9,875	0.00%
2023/01/10	9	43.72	10	43.69	43.20	-1	9,870	-0.01%
2023/01/09	49.1	43.87	32	43.13	43.10	17.1	9,794	0.17%
2023/01/06	1	42.65	0	0.00	42.75	1	9,753	0.01%
2023/01/05	24.2	42.33	46	42.46	42.80	-21.9	9,746	-0.22%
2023/01/04	5	41.62	9	41.79	41.95	-4	9,646	-0.04%
2023/01/03	20	40.81	0	0.00	40.85	20	9,627	0.21%
2022/12/30	1	40.70	0	0.00	39.50	1	9,640	0.01%
2022/12/29	0	39.85	0	0.00	40.05	0	9,685	0.00%
2022/12/28	20	42.29	33	42.05	41.05	-13	9,763	-0.13%
2022/12/27	5	41.46	0	0.00	41.10	5	9,651	0.05%
2022/12/23	4	40.34	10	40.30	40.70	-6	9,735	-0.06%
2022/12/22	2.6	39.40	1	39.20	39.20	1.6	9,714	0.02%
2022/12/21	1	39.20	1	39.15	38.80	0	9,754	0.00%
2022/12/20	0	0.00	1	40.10	39.00	-1	9,774	-0.01%
2022/12/19	2	40.13	1	40.50	40.55	1	9,824	0.01%
2022/12/16	0	0.00	1	40.40	40.10	-1	9,835	-0.01%
2022/12/15	2.1	41.95	3	41.80	41.80	-0.9	9,794	-0.01%
2022/12/14	2	41.88	3	41.78	41.95	-1	9,811	-0.01%
2022/12/13	13.4	42.13	14	41.39	41.20	-0.6	9,820	-0.01%
2022/12/12	3	41.92	4	41.86	41.70	-1	9,859	-0.01%
2022/12/09	6	44.01	3	43.85	42.70	3	9,860	0.03%
2022/12/08	6.8	43.14	7.1	43.18	43.55	-0.4	9,829	0.00%
2022/12/07	7	43.71	3.1	43.24	42.80	3.9	9,854	0.04%
2022/12/06	1.1	45.84	9	45.72	44.75	-7.9	9,804	-0.08%
2022/12/05	69	46.79	13	46.96	46.50	56	9,717	0.58%
2022/12/02	35	45.96	27	46.20	46.25	8	9,591	0.08%
2022/12/01	40	46.56	95.7	46.23	45.20	-55.7	9,427	-0.59%
2022/11/30	76.6	45.25	16.1	44.82	45.30	60.5	8,980	0.67%
2022/11/29	10	43.41	5	43.41	43.55	5	8,727	0.06%
2022/11/28	4	43.26	1	42.45	42.70	3	8,702	0.03%
2022/11/25	4	43.24	25.1	43.36	42.90	-21	8,669	-0.24%
2022/11/24	18.3	42.46	21	42.87	43.90	-2.7	8,568	-0.03%
2022/11/23	24	42.09	30	42.24	42.25	-6	8,440	-0.07%
2022/11/22	44	42.47	52	42.27	41.65	-8	8,306	-0.10%
2022/11/21	3	40.70	8	40.73	40.45	-5	7,793	-0.06%
2022/11/18	16	41.33	24	40.94	40.60	-8	7,794	-0.10%
2022/11/17	26	40.63	53	40.50	40.40	-27	7,570	-0.36%
2022/11/16	24	39.85	99	40.19	40.60	-75	7,472	-1.00%
2022/11/15	12	38.46	20	38.87	39.15	-8	7,217	-0.11%
2022/11/14	41	39.63	38	39.92	39.45	3	7,152	0.04%
2022/11/11	85	39.45	82	40.80	38.95	3	7,086	0.04%
2022/11/10	128.1	39.22	152	38.47	38.90	-23.9	6,848	-0.35%	大買/大賣/
2022/11/09	44	38.95	42.1	38.54	38.80	1.9	6,755	0.03%
2022/11/08	130.9	39.26	35.2	38.65	37.55	95.7	6,709	1.43%	大買/
2022/11/07	11	36.15	35	37.66	38.25	-24	6,292	-0.38%
2022/11/04	5.2	34.80	4	34.91	34.80	1.2	6,173	0.02%
2022/11/03	1	34.70	5	34.52	34.85	-4	6,121	-0.07%
2022/11/02	10	34.91	18.8	34.87	34.75	-8.8	6,078	-0.14%
2022/11/01	7	34.40	51	34.24	34.50	-44	6,018	-0.73%
2022/10/31	41.1	34.96	30	34.94	34.80	11.1	5,902	0.19%
2022/10/28	50.3	33.72	66.1	33.65	33.95	-15.9	5,566	-0.29%
2022/10/27	6.1	32.40	34.2	32.43	32.40	-28.1	5,176	-0.54%
2022/10/26	5	30.59	11	31.43	30.40	-6	4,961	-0.12%
2022/10/25	8.3	31.36	12	31.52	31.25	-3.7	4,968	-0.08%
2022/10/24	1	31.85	18	32.06	31.85	-17	4,995	-0.34%
2022/10/21	13	31.03	2	30.65	30.50	11	5,021	0.22%
2022/10/20	3	31.47	14	31.79	31.70	-11	5,051	-0.22%
2022/10/19	0	0.00	15.8	32.90	32.10	-15.8	5,119	-0.31%
2022/10/18	1	33.00	3	32.75	32.70	-2	5,154	-0.04%
2022/10/17	0	0.00	5	30.46	32.30	-5	5,289	-0.09%
2022/10/14	2.1	31.24	12	31.25	31.70	-9.9	5,412	-0.18%
2022/10/13	16	30.49	1	29.80	29.25	15	5,512	0.27%
2022/10/12	8	31.51	17	31.74	31.75	-9	5,457	-0.16%
2022/10/11	53	32.02	4	32.00	31.60	49	5,475	0.89%
2022/10/07	5	34.62	0	0.00	34.50	5	5,526	0.09%
2022/10/06	5	34.78	48	34.76	35.20	-43	5,629	-0.76%
2022/10/05	10	35.87	28	35.69	34.95	-18	5,636	-0.32%
2022/10/04	2	35.83	0	0.00	35.65	2	5,617	0.04%
2022/10/03	37	36.09	34	35.66	35.60	3	5,559	0.05%
2022/09/30	5	33.88	37	32.51	34.10	-32	5,627	-0.57%
2022/09/28	9	34.51	3.1	34.01	32.60	6	5,819	0.10%
2022/09/27	4	34.84	3	35.57	35.70	1	5,958	0.02%
2022/09/26	3.1	34.85	8	36.22	34.50	-5	6,078	-0.08%
2022/09/23	6.2	38.23	14	38.54	37.80	-7.8	6,239	-0.13%
2022/09/22	3	39.38	0.1	38.50	39.40	2.9	6,308	0.05%
2022/09/21	2	38.70	0	0.00	38.50	2	6,365	0.03%
2022/09/20	0	0.00	4	39.68	39.45	-4	6,477	-0.06%
2022/09/19	4	39.00	7	38.84	38.80	-3	6,824	-0.04%
2022/09/16	16.2	40.28	1	40.20	39.65	15.2	7,069	0.22%
2022/09/15	2	41.88	0	0.00	41.50	2	7,099	0.03%
2022/09/14	12	41.13	4	41.08	41.40	8	7,206	0.11%
2022/09/13	14	46.84	34	46.72	46.15	-20	7,262	-0.28%
2022/09/12	1	48.05	1	47.30	47.30	0	7,346	0.00%
2022/09/08	2	46.73	0	0.00	46.70	2	7,432	0.03%
2022/09/07	10	47.09	0	47.40	46.60	10	7,553	0.13%
2022/09/06	22	48.18	5	49.14	47.35	17	7,572	0.22%
2022/09/05	37	50.97	1.7	51.22	50.00	35.3	7,599	0.46%
2022/09/02	3	53.06	9	53.00	53.10	-6	7,636	-0.08%
2022/09/01	0	0.00	1	52.10	52.10	-1	7,613	-0.01%
2022/08/31	1	51.91	1	52.40	52.70	0	7,630	0.00%
2022/08/30	1	51.90	2	51.75	51.90	-1	7,728	-0.01%
2022/08/29	3	50.13	4	50.13	50.00	-1	7,732	-0.01%
2022/08/26	0	0.00	1	52.50	52.20	-1	7,805	-0.01%
2022/08/25	2	52.75	1	52.50	52.00	1	8,220	0.01%
2022/08/24	1	52.40	0	0.00	51.20	1	8,305	0.01%
2022/08/23	0	0.00	16	50.97	52.30	-16	8,552	-0.19%
2022/08/22	0	0.00	2	52.00	51.60	-2	8,669	-0.02%
2022/08/19	1	52.20	1	52.90	51.50	0	8,818	0.00%
2022/08/18	9	51.60	10.1	51.77	51.70	-1.1	8,915	-0.01%
2022/08/17	22	51.65	32	51.08	51.30	-10	9,106	-0.11%
2022/08/16	43	52.21	45	51.39	51.50	-2	9,326	-0.02%
2022/08/15	18	52.35	30	51.37	52.10	-12	9,447	-0.13%
2022/08/12	7	48.78	10	48.76	49.40	-3	9,588	-0.03%
2022/08/11	15	48.55	13	47.78	47.15	2	9,883	0.02%
2022/08/10	5	47.63	31	47.85	47.25	-26	10,563	-0.25%
2022/08/09	1	48.90	2	48.73	48.55	-1	10,981	-0.01%
2022/08/08	1	48.45	1	46.80	48.45	0	11,091	0.00%
2022/08/05	2	48.35	0	0.00	48.30	2	11,205	0.02%
2022/08/04	5.3	46.71	32	46.38	47.65	-26.7	11,322	-0.24%
2022/08/03	2	48.90	13	49.02	47.95	-11	11,415	-0.10%
2022/08/02	3	49.78	1	49.95	49.85	2	11,556	0.02%
2022/08/01	0	0.00	1	52.10	51.80	-1	11,645	-0.01%
2022/07/29	2	51.50	4	51.83	51.30	-2	11,832	-0.02%
2022/07/28	4	51.45	2	50.90	50.50	2	12,076	0.02%
2022/07/26	3	51.63	41	51.50	50.60	-38	12,082	-0.31%
2022/07/25	8	53.23	2	53.20	53.10	6	12,159	0.05%
2022/07/22	7	54.37	0	0.00	53.50	7	12,203	0.06%
2022/07/21	32	54.28	0.1	54.60	54.60	31.9	12,211	0.26%
2022/07/20	7.1	53.37	10.1	53.14	52.80	-3	12,141	-0.02%
2022/07/19	1	51.70	3	51.47	51.20	-2	12,121	-0.02%
2022/07/18	4	51.82	6	51.63	51.60	-2	12,265	-0.02%
2022/07/15	4.1	50.77	6	50.92	50.90	-1.9	12,369	-0.02%
2022/07/14	15	50.40	16	49.98	49.85	-1	12,392	-0.01%
2022/07/13	2	49.00	2	48.05	47.30	0	12,370	0.00%
2022/07/12	0	0.00	30	46.37	46.40	-30	12,471	-0.24%
2022/07/11	1	49.80	1	49.85	49.55	0	12,595	0.00%
2022/07/08	12	51.02	1	50.50	50.20	11	12,660	0.09%
2022/07/07	23.1	50.20	2	48.56	49.85	21.1	12,593	0.17%
2022/07/06	3	48.27	0	0.00	47.05	3	12,540	0.02%
2022/07/05	2.1	48.87	2	49.20	49.85	0.1	12,587	0.00%
2022/07/04	1	49.30	0.2	49.45	48.70	0.8	12,456	0.01%
2022/07/01	8.4	51.39	26	52.84	49.50	-17.6	12,473	-0.14%
2022/06/30	4	56.10	1	55.70	55.00	3	12,261	0.02%
2022/06/29	5	57.76	9	57.47	57.90	-4	12,205	-0.03%
2022/06/28	10	59.78	7	60.31	59.30	3	12,197	0.02%
2022/06/27	35.1	62.00	28	61.97	61.60	7.1	12,393	0.06%
2022/06/24	17	59.01	11.2	59.12	59.30	5.8	12,246	0.05%
2022/06/23	4	56.10	13	56.28	55.80	-9	12,032	-0.07%
2022/06/22	10.3	57.71	15	56.61	56.30	-4.7	12,226	-0.04%
2022/06/21	23.1	59.76	15	59.61	59.70	8.1	12,337	0.07%
2022/06/20	7	60.24	0	0.00	57.80	7	12,706	0.06%
2022/06/17	4.1	61.90	5	61.78	62.90	-0.9	12,700	-0.01%
2022/06/16	15	64.14	1	64.50	62.00	14	12,794	0.11%
2022/06/15	3	63.90	3	64.17	63.90	0	12,834	0.00%
2022/06/14	14	63.66	11	63.94	64.60	3	13,111	0.02%
2022/06/13	26.1	64.41	7	64.01	63.80	19.1	13,131	0.15%
2022/06/10	9	67.19	13	67.32	67.40	-4	13,181	-0.03%
2022/06/09	2	68.50	1	68.40	68.40	1	13,263	0.01%
2022/06/08	6	69.30	7	69.31	69.10	-1	13,355	-0.01%
2022/06/07	2	68.40	2	68.45	68.40	0	13,423	0.00%
2022/06/06	17	69.75	18	68.83	68.90	-1	13,620	-0.01%
2022/06/02	22.4	71.78	45.2	72.06	70.40	-22.7	13,962	-0.16%
2022/06/01	20	70.14	25.1	69.38	69.30	-5.1	13,802	-0.04%
2022/05/31	9.1	69.82	9.1	69.59	68.90	0	14,118	0.00%
2022/05/30	16.1	69.30	12.1	69.04	68.60	4	14,668	0.03%
2022/05/27	22.2	68.33	24	68.30	68.30	-1.8	14,961	-0.01%
2022/05/26	8	67.26	58	67.70	66.60	-50	14,941	-0.33%
2022/05/25	70	67.82	10	67.98	67.80	60	15,077	0.40%
2022/05/24	26.1	66.92	53	68.25	65.80	-27	15,192	-0.18%
2022/05/23	114	68.66	66.1	68.25	68.00	47.9	15,277	0.31%	大買/
2022/05/20	43	68.56	48.2	68.64	68.10	-5.2	15,435	-0.03%
2022/05/19	16.1	67.69	33	67.19	70.00	-16.9	15,942	-0.11%
2022/05/18	185	69.50	160	67.72	67.20	25	16,525	0.15%	大買/大賣/
2022/05/17	9.1	66.20	28	65.96	68.30	-18.9	16,955	-0.11%
2022/05/16	6	63.80	16.1	63.28	62.10	-10.1	16,809	-0.06%
2022/05/13	21	61.62	8	61.88	61.90	13	16,839	0.08%
2022/05/12	20	60.44	12	60.31	59.00	8	16,891	0.05%
2022/05/11	18.1	60.79	11	59.94	59.90	7.1	17,012	0.04%
2022/05/10	9.1	61.98	6	62.05	62.00	3.1	17,418	0.02%
2022/05/09	7.1	64.62	14	63.24	62.70	-6.9	17,530	-0.04%
2022/05/06	31.1	65.60	29	66.15	66.80	2.1	17,569	0.01%
2022/05/05	6	66.20	8	66.90	67.90	-2	17,534	-0.01%
2022/05/04	0.1	63.59	0	0.00	63.00	0.1	17,352	0.00%
2022/05/03	1	62.60	8	62.91	63.70	-7	17,458	-0.04%
2022/04/29	18.1	64.18	27	62.20	61.80	-8.9	17,637	-0.05%
2022/04/28	26	61.40	15	61.67	60.60	11	17,631	0.06%
2022/04/27	6	59.47	3	59.13	60.70	3	17,644	0.02%
2022/04/26	2	63.55	27	63.51	62.00	-25	17,537	-0.14%
2022/04/25	2	63.20	8	63.79	64.10	-6	17,601	-0.03%
2022/04/22	5	68.26	8.5	68.14	67.20	-3.5	17,733	-0.02%
2022/04/21	16	67.21	10	67.67	70.00	6	17,835	0.03%
2022/04/20	25	65.93	0	0.00	66.10	25	17,915	0.14%
2022/04/19	2.1	65.90	1	66.00	64.40	1.1	18,028	0.01%
2022/04/18	8	65.33	6	65.33	66.00	2	18,329	0.01%
2022/04/15	17	66.91	29.1	66.73	65.50	-12.1	18,381	-0.07%
2022/04/14	47	71.21	44	70.06	70.30	3	18,490	0.02%
2022/04/13	4	71.98	8	72.14	72.00	-4	18,664	-0.02%
2022/04/12	6.1	71.35	2	70.70	71.10	4.1	18,955	0.02%
2022/04/11	26.4	71.77	30	71.70	70.60	-3.7	19,130	-0.02%
2022/04/08	24	75.16	16	75.39	74.90	8	19,137	0.04%
2022/04/07	20	77.82	17	75.71	74.60	3	19,217	0.02%
2022/04/06	9	79.98	8	79.56	79.50	1	19,293	0.01%
2022/04/01	5	79.80	6	81.00	81.00	-1	19,567	-0.01%
2022/03/31	20	82.28	13	81.12	80.50	7	19,790	0.04%
2022/03/30	15.1	84.56	18	84.50	83.00	-2.9	20,213	-0.01%
2022/03/29	6	83.68	12	83.47	83.50	-6	20,437	-0.03%
2022/03/28	2	79.75	5	81.14	81.60	-3	21,423	-0.01%
2022/03/25	40.1	82.84	40	82.65	80.90	0.1	22,329	0.00%
2022/03/24	14.1	82.77	27	83.29	84.00	-13	23,498	-0.06%
2022/03/23	110	83.56	179	83.39	83.00	-69	24,950	-0.28%	大買/大賣/
2022/03/22	6	79.40	6	79.72	80.30	0	26,654	0.00%
2022/03/21	21	80.28	11	79.57	79.40	10	28,217	0.04%
2022/03/18	15	78.69	8	78.44	78.90	7	28,579	0.02%
2022/03/17	25	78.16	16	78.39	78.80	9	28,921	0.03%
2022/03/16	6	74.20	2	75.15	73.70	4	29,336	0.01%
2022/03/15	4	74.15	22	74.85	73.40	-18	31,129	-0.06%
2022/03/14	23	77.69	4	77.83	77.70	19	31,368	0.06%
2022/03/11	22	78.34	6	77.98	77.60	16	31,698	0.05%
2022/03/10	4	79.25	46	79.15	78.60	-42	31,936	-0.13%
2022/03/09	26	76.53	8	76.50	76.50	18	32,439	0.06%
2022/03/08	109	76.30	159	76.73	74.00	-50	32,770	-0.15%	大買/大賣/
2022/03/07	102.3	80.74	92	82.10	79.40	10.3	32,888	0.03%	大買/
2022/03/04	57	86.38	66	86.73	85.10	-9	33,745	-0.03%
2022/03/03	277.2	87.70	251.1	87.60	85.90	26.1	33,963	0.08%	大買/大賣/
2022/03/02	169	84.50	92	83.43	85.40	77	33,910	0.23%	大買/
2022/03/01	9	81.07	12	81.60	82.20	-3	34,540	-0.01%
2022/02/25	37	79.29	27	79.59	78.80	10	35,296	0.03%
2022/02/24	319.3	78.58	310	80.71	77.60	9.3	35,937	0.03%	大買/大賣/
2022/02/23	20	82.37	19	82.58	83.10	1	35,821	0.00%
2022/02/22	20.1	82.25	17	82.12	80.80	3.1	35,758	0.01%
2022/02/21	33.1	88.70	51	88.49	85.00	-17.9	35,579	-0.05%
2022/02/18	37.1	86.22	38	86.77	87.90	-0.9	34,946	0.00%
2022/02/17	93.1	84.36	97.7	84.25	84.40	-4.6	34,383	-0.01%
2022/02/16	6	78.48	17.5	80.85	81.90	-11.5	33,448	-0.03%
2022/02/15	72.5	76.97	69	75.49	74.50	3.5	33,416	0.01%
2022/02/14	70.3	76.78	66	77.63	76.50	4.3	33,624	0.01%
2022/02/11	74.1	81.00	63	81.34	80.80	11.1	33,718	0.03%
2022/02/10	146	80.08	166	81.55	81.60	-20	33,827	-0.06%	大買/大賣/
2022/02/09	124	77.08	116	77.71	77.80	8	33,619	0.02%	大買/大賣/
2022/02/08	4	74.92	4	73.85	76.00	0	33,705	0.00%
2022/02/07	3	71.97	3	72.53	73.00	0	36,036	0.00%
2022/01/26	7	71.26	12	71.12	70.80	-5	38,056	-0.01%
2022/01/25	21.2	72.69	16.4	73.51	70.70	4.8	39,434	0.01%
2022/01/24	7.1	72.71	9	72.18	73.90	-2	39,393	0.00%
2022/01/21	16	76.69	10	74.30	74.30	6	40,412	0.01%
2022/01/20	15	78.97	8	79.23	78.10	7	41,216	0.02%
2022/01/19	6	77.38	20	78.40	78.80	-14	42,442	-0.03%
2022/01/18	25.1	79.41	28	79.81	78.50	-2.9	44,432	-0.01%
2022/01/17	29	78.34	38	78.85	79.50	-9	45,506	-0.02%
2022/01/14	16	76.00	12.5	76.16	76.90	3.5	46,498	0.01%
2022/01/13	59	76.98	49	77.16	76.70	10	48,107	0.02%
2022/01/12	16	78.08	31	78.91	78.30	-15	48,652	-0.03%
2022/01/11	58.2	78.04	114	77.62	77.50	-55.8	48,746	-0.11%	大賣/
2022/01/10	27	81.26	19	81.95	81.30	8	48,443	0.02%
2022/01/07	32	82.69	5	82.02	81.30	27	48,328	0.06%
2022/01/06	21	85.48	16	85.16	86.00	5	48,177	0.01%
2022/01/05	23.2	86.01	7.4	85.91	84.40	15.8	48,157	0.03%
2022/01/04	47.4	91.23	49	91.49	88.10	-1.6	48,013	0.00%
2022/01/03	23	90.99	34.5	91.44	91.90	-11.5	48,235	-0.02%
2021/12/30	32	90.79	43.5	90.51	90.40	-11.5	48,191	-0.02%
2021/12/29	51	91.02	18.6	90.99	91.50	32.4	48,315	0.07%
2021/12/28	27.3	91.68	7	91.80	90.60	20.3	48,344	0.04%
2021/12/27	79	93.24	79	93.22	92.10	0	48,372	0.00%
2021/12/24	47.1	94.14	38	93.64	92.40	9.1	48,445	0.02%
2021/12/23	34	93.04	33	93.89	93.20	1	48,136	0.00%
2021/12/22	199	95.62	182	96.56	93.20	17	47,821	0.04%	大買/大賣/
2021/12/21	152	94.70	159.4	95.01	94.50	-7.4	46,950	-0.02%	大買/大賣/
2021/12/20	192	95.07	189.2	93.70	92.20	2.8	46,584	0.01%	大買/大賣/
2021/12/17	262.2	96.46	158	95.73	91.90	104.2	45,674	0.23%	大買/大賣/鉅額交易
2021/12/16	241	95.79	288.3	96.70	99.90	-47.3	44,484	-0.11%	大買/大賣/
2021/12/15	180	87.89	147	88.30	90.90	33	42,683	0.08%	大買/大賣/
2021/12/14	32	83.11	53.1	83.57	83.30	-21.1	41,401	-0.05%
2021/12/13	44	82.94	24	82.85	82.20	20	41,340	0.05%
2021/12/10	65.1	88.38	39.1	86.67	85.10	26.1	40,959	0.06%
2021/12/09	119.1	88.98	127.3	90.03	87.90	-8.2	40,319	-0.02%	大買/大賣/
2021/12/08	65	85.72	56	87.06	84.50	9	38,530	0.02%
2021/12/07	67.1	87.51	66	87.20	85.00	1.1	38,521	0.00%
2021/12/06	39.2	86.35	40	86.09	86.30	-0.8	38,274	0.00%
2021/12/03	32.3	87.34	48.1	87.99	87.60	-15.8	38,237	-0.04%
2021/12/02	87	88.31	73	87.55	84.20	14	38,006	0.04%
2021/12/01	58	87.81	79	88.49	90.00	-21	37,940	-0.06%
2021/11/30	94.1	89.34	76.5	90.50	87.30	17.6	38,752	0.05%
2021/11/29	68	83.25	77.2	83.62	85.50	-9.1	39,393	-0.02%
2021/11/26	76.1	83.27	79.2	83.95	83.60	-3.2	39,293	-0.01%
2021/11/25	146.1	90.84	158	91.22	86.60	-11.9	38,770	-0.03%	大買/大賣/
2021/11/24	113.2	88.78	66.5	89.23	87.50	46.7	37,925	0.12%	大買/
2021/11/23	76.4	91.91	155	95.24	90.90	-78.7	37,256	-0.21%	大賣/
2021/11/22	174	101.30	30	98.08	101.00	144	36,538	0.39%	大買/鉅額交易
2021/11/19	31	97.14	22.1	97.15	97.80	8.9	36,553	0.02%
2021/11/18	19.1	92.35	21	92.78	91.50	-2	36,690	-0.01%
2021/11/17	31.1	89.68	8.2	88.55	90.10	22.9	36,818	0.06%
2021/11/16	10	87.37	34.6	87.61	90.00	-24.6	36,964	-0.07%
2021/11/15	9	81.19	61.2	82.02	82.00	-52.2	37,188	-0.14%
2021/11/12	65.5	80.39	17	79.76	81.50	48.5	37,436	0.13%
2021/11/11	22.1	77.97	30	76.46	76.20	-8	37,598	-0.02%
2021/11/10	23	82.43	65.9	82.25	82.50	-42.9	37,702	-0.11%
2021/11/09	20.2	81.39	15.1	80.93	80.50	5.1	37,964	0.01%
2021/11/08	5.2	81.38	20.2	80.93	82.50	-15	37,930	-0.04%
2021/11/05	6.2	73.49	27	73.39	75.80	-20.8	38,188	-0.05%
2021/11/04	218.3	79.80	204.1	78.35	75.00	14.2	38,440	0.04%	大買/大賣/
2021/11/03	198.2	72.42	125	71.61	77.80	73.2	36,561	0.20%	大買/大賣/
2021/11/02	69.1	71.43	39.8	70.72	71.80	29.3	34,760	0.08%
2021/11/01	3	65.30	1	65.30	65.30	2	33,725	0.01%
2021/10/29	16.1	57.45	44.1	58.52	59.40	-28	34,515	-0.08%
2021/10/28	113	55.59	115.1	55.32	54.00	-2.1	33,702	-0.01%	大買/大賣/
2021/10/27	65.2	54.69	63.7	54.54	54.80	1.4	33,550	0.00%
2021/10/26	79.2	54.19	102	55.76	53.30	-22.8	33,331	-0.07%	大賣/
2021/10/25	39	51.63	48.1	52.43	51.90	-9.1	32,523	-0.03%
2021/10/22	57.1	50.63	69	49.94	49.25	-11.9	32,386	-0.04%
2021/10/21	60	49.85	70.1	49.73	50.10	-10.1	31,665	-0.03%
2021/10/20	14	46.20	68	45.99	47.80	-54	30,731	-0.18%
2021/10/19	27	44.06	25	43.59	43.70	2	31,667	0.01%
2021/10/18	12	42.21	12	42.62	42.35	0	32,925	0.00%
2021/10/15	13	41.77	7	41.86	41.70	6	33,757	0.02%
2021/10/14	10	41.69	8	40.53	40.90	2	34,392	0.01%
2021/10/13	25	43.64	14	42.07	41.25	11	34,686	0.03%
2021/10/12	39	44.11	44	44.07	44.35	-5	35,497	-0.01%
2021/10/08	60.1	44.03	51	44.06	44.00	9.1	37,557	0.02%
2021/10/07	14	41.50	11	41.78	41.90	3	37,643	0.01%
2021/10/06	9	40.95	8	40.55	40.10	1	37,892	0.00%
2021/10/05	11	39.96	12	40.60	41.40	-1	38,082	0.00%
2021/10/04	20	40.86	17	40.42	39.00	3	38,070	0.01%
2021/10/01	10	44.11	7	43.43	42.50	3	38,249	0.01%
2021/09/30	25	44.32	41.3	44.26	45.55	-16.3	38,951	-0.04%
2021/09/29	23.1	44.67	26.1	44.10	43.90	-3	40,389	-0.01%
2021/09/28	43.6	47.02	28.1	46.61	45.95	15.5	40,608	0.04%
2021/09/27	47.2	47.56	44	48.19	47.50	3.2	40,485	0.01%
2021/09/24	34	46.39	38	46.78	47.40	-4	40,029	-0.01%
2021/09/23	22.3	46.56	32	46.50	45.30	-9.7	39,699	-0.02%
2021/09/22	22	44.76	35	44.95	45.00	-13	39,650	-0.03%
2021/09/17	128.1	44.37	132	43.80	44.60	-3.9	39,727	-0.01%	大買/大賣/
2021/09/16	39	44.15	36.1	43.77	43.70	3	39,486	0.01%
2021/09/15	2	41.98	3.2	41.87	41.65	-1.2	39,011	0.00%
2021/09/14	1.4	43.35	7.3	43.52	43.00	-6	39,015	-0.02%
2021/09/13	7	44.05	16	43.58	43.75	-9	38,950	-0.02%
2021/09/10	30	44.22	18	44.52	44.40	12	38,865	0.03%
2021/09/09	7	42.93	3	42.70	43.05	4	38,532	0.01%
2021/09/08	25	42.65	22	42.34	42.65	3	38,393	0.01%
2021/09/07	32	42.45	14	42.69	41.95	18	38,114	0.05%
2021/09/06	101.1	46.26	96	45.81	44.65	5.1	37,693	0.01%	大買/
2021/09/03	58.1	46.93	90	47.19	47.75	-31.9	37,222	-0.09%
2021/09/02	130.2	46.62	54	46.41	44.40	76.2	35,997	0.21%	大買/
2021/09/01	54	44.16	60	43.08	46.00	-6	34,383	-0.02%
2021/08/31	60	41.81	58.1	40.69	41.85	1.9	33,858	0.01%
2021/08/30	0.1	40.80	5	40.92	41.00	-4.9	33,717	-0.01%
2021/08/27	13	39.83	10	40.18	39.30	3	33,513	0.01%
2021/08/26	6	41.30	3	40.83	40.65	3	33,343	0.01%
2021/08/25	5	41.53	10	41.98	41.75	-5	33,178	-0.02%
2021/08/24	35	42.82	39	42.47	41.10	-4	33,030	-0.01%
2021/08/23	12	42.31	7	42.31	41.90	5	32,748	0.02%
2021/08/20	13.1	40.48	23	40.81	41.25	-9.9	32,606	-0.03%
2021/08/19	50	41.51	39	40.98	39.70	11	32,280	0.03%
2021/08/18	16	38.02	22	38.22	41.45	-6	31,676	-0.02%
2021/08/17	31	39.54	32	39.44	37.70	-1	31,272	0.00%
2021/08/16	40	39.96	43	40.45	40.85	-3	30,935	-0.01%
2021/08/13	97	41.47	94	41.04	40.15	3	30,465	0.01%
2021/08/12	10	44.33	19	44.66	44.60	-9	29,937	-0.03%
2021/08/11	26.1	45.71	28	44.45	43.70	-1.9	29,652	-0.01%
2021/08/10	60	47.40	84	47.37	47.00	-24	29,092	-0.08%
2021/08/09	31.2	47.89	17	47.29	46.75	14.2	28,531	0.05%
2021/08/06	29	50.53	36	50.63	50.30	-7	27,954	-0.03%
2021/08/05	49	52.34	66	52.31	51.60	-17	27,647	-0.06%
2021/08/04	115	52.03	94.5	51.97	52.10	20.5	27,390	0.07%	大買/
2021/08/03	20	50.70	6	50.38	50.00	14	26,617	0.05%
2021/08/02	55.5	50.81	68.1	51.12	51.20	-12.6	26,334	-0.05%
2021/07/30	102.1	50.46	135.1	50.48	49.30	-33.1	25,659	-0.13%	大買/大賣/
2021/07/29	100.1	48.96	191	49.25	48.35	-90.9	24,635	-0.37%	大賣/
2021/07/28	243.2	49.52	50	48.78	48.35	193.2	23,531	0.82%	大買/鉅額交易
2021/07/27	15	52.31	72.1	53.42	53.70	-57.1	22,725	-0.25%
2021/07/26	54	47.84	85	48.11	48.90	-31	22,499	-0.14%
2021/07/23	223	47.19	165.1	46.55	45.50	58	21,927	0.26%	大買/大賣/
2021/07/22	157.1	43.07	155.1	44.84	45.85	2	20,763	0.01%	大買/大賣/
2021/07/21	24	40.75	77	41.38	41.70	-53	19,908	-0.27%
2021/07/20	64	38.21	71	38.74	37.95	-7	19,913	-0.04%
2021/07/19	64	38.05	82	38.10	37.65	-18	19,397	-0.09%
2021/07/16	107	39.11	63	38.99	38.20	44	19,134	0.23%	大買/
2021/07/15	308	36.90	291	37.05	38.10	17	18,300	0.09%	大買/大賣/
2021/07/14	17	34.63	24.6	34.40	35.75	-7.6	16,131	-0.05%
2021/07/13	5	34.03	34	33.56	32.50	-29	15,611	-0.19%
2021/07/12	48	34.20	12	33.88	33.40	36	15,289	0.24%
2021/07/09	14	33.64	23	33.95	34.00	-9	14,899	-0.06%
2021/07/08	24	35.16	152	34.47	34.00	-128	14,827	-0.86%	大賣/鉅額交易
2021/07/07	41	34.61	18	34.57	35.10	23	14,547	0.16%
2021/07/06	135	34.35	43	34.22	34.70	92	13,853	0.66%	大買/
2021/07/05	36	30.29	50.5	31.00	31.90	-14.5	12,818	-0.11%
2021/07/02	32	28.89	21	28.88	29.00	11	12,647	0.09%
2021/07/01	7	28.86	6	29.18	28.30	1	12,890	0.01%
2021/06/30	7	28.51	4	28.65	28.90	3	12,945	0.02%
2021/06/29	19	29.09	10	29.16	28.60	9	13,017	0.07%
2021/06/28	13	28.00	33.5	28.33	29.25	-20.5	12,711	-0.16%
2021/06/25	11	26.80	13	26.82	26.60	-2	12,251	-0.02%
2021/06/24	8	25.64	10	25.73	25.65	-2	12,114	-0.02%
2021/06/23	0	0.00	1	26.45	25.95	-1	12,149	-0.01%
2021/06/22	1	25.25	2	26.05	25.10	-1	12,156	-0.01%
2021/06/21	1	26.20	1	25.75	25.70	0	12,131	0.00%
2021/06/18	13	27.42	3	27.30	26.80	10	12,212	0.08%
2021/06/17	0	0.00	3	26.87	27.00	-3	12,184	-0.02%
2021/06/16	1	26.00	15	26.40	26.00	-14	12,135	-0.12%
2021/06/15	1	26.85	60	26.65	26.85	-59	12,105	-0.49%
2021/06/11	5	26.41	5	26.52	26.45	0	12,121	0.00%
2021/06/10	63	27.00	17	26.40	26.25	46	12,153	0.38%
2021/06/09	15	26.88	12	26.90	26.95	3	12,165	0.02%
2021/06/07	4	26.25	4	26.54	25.85	0	11,947	0.00%
2021/06/03	4	26.05	8	25.94	25.95	-4	11,841	-0.03%
2021/06/02	0	0.00	15	25.48	25.55	-15	11,831	-0.13%
2021/06/01	6	26.46	0.1	26.55	26.20	5.9	11,793	0.05%
2021/05/31	5	26.05	26	26.06	26.50	-21	11,751	-0.18%
2021/05/28	41	25.53	22	25.67	25.55	19	11,981	0.16%
2021/05/27	15	23.83	4	24.05	24.30	11	11,942	0.09%
2021/05/26	17	23.94	19	24.02	23.75	-2	11,945	-0.02%
2021/05/25	33	23.76	22	24.21	23.60	11	11,982	0.09%
2021/05/24	10	22.85	8	23.12	23.25	2	12,050	0.02%
2021/05/21	4	21.88	1	21.80	21.95	3	11,999	0.03%
2021/05/20	6	22.17	5	21.50	21.35	1	12,096	0.01%
2021/05/19	10	22.70	0	0.00	22.10	10	12,097	0.08%
2021/05/18	0	0.00	2	21.03	21.80	-2	12,151	-0.02%
2021/05/17	4	20.25	47	20.12	19.90	-43	12,151	-0.35%
2021/05/14	51	23.34	8	23.51	22.10	43	12,055	0.36%
2021/05/13	0	0.00	6	21.71	22.50	-6	11,986	-0.05%
2021/05/12	5	23.26	3	22.82	22.75	2	11,919	0.02%
2021/05/11	9	25.82	9	25.92	25.25	0	11,737	0.00%
2021/05/10	18	27.96	178	27.72	27.80	-160	11,608	-1.38%	大賣/鉅額交易
2021/05/07	213	27.16	39	27.16	27.20	174	11,453	1.52%	大買/鉅額交易
2021/05/06	12	25.34	13	25.36	25.60	-1	11,383	-0.01%
2021/05/05	5	26.06	27	25.04	25.00	-22	11,293	-0.19%
2021/05/04	6	27.25	9	26.47	26.20	-3	11,135	-0.03%
2021/05/03	20	29.33	18.1	29.28	28.85	2	10,869	0.02%
2021/04/29	34	30.89	118	30.83	30.60	-84	10,593	-0.79%	大賣/
2021/04/28	132	31.81	143.9	31.12	31.80	-11.9	10,243	-0.12%	大買/大賣/
2021/04/27	93	30.69	43	30.73	30.55	50	9,693	0.52%
2021/04/26	176	29.08	98	29.14	29.75	78	8,976	0.87%	大買/
2021/04/23	17	26.55	11	26.56	27.05	6	8,051	0.07%
2021/04/22	2	26.45	0	0.00	25.20	2	7,897	0.03%
2021/04/21	0	0.00	10.6	26.52	26.75	-10.6	7,743	-0.14%
2021/04/20	16	25.95	26	25.64	25.65	-10	7,542	-0.13%
2021/04/19	9.1	24.76	2.5	25.24	24.90	6.6	7,507	0.09%
2021/04/16	6	25.13	7	25.39	24.90	-1	7,506	-0.01%
2021/04/15	11	24.90	6	24.76	25.20	5	7,505	0.07%
2021/04/14	9	25.32	3	24.15	24.65	6	7,507	0.08%
2021/04/13	9	26.84	18	27.76	25.65	-9	7,429	-0.12%
2021/04/12	45.3	28.46	30	28.56	27.60	15.3	7,244	0.21%
2021/04/09	12	27.66	88.3	27.37	27.35	-76.3	7,006	-1.09%
2021/04/08	16	26.25	13	26.48	26.10	3	6,539	0.05%
2021/04/07	15	26.05	9	25.09	26.90	6	6,411	0.09%
2021/04/06	20	24.39	10.5	24.40	24.55	9.5	6,453	0.15%
2021/04/01	10	23.97	10	23.98	24.40	0	6,650	0.00%
2021/03/31	5	23.37	5	23.50	23.05	0	6,498	0.00%
2021/03/30	0	0.00	1	22.85	22.70	-1	6,570	-0.02%
2021/03/29	3	22.53	4	22.60	22.40	-1	6,634	-0.02%
2021/03/25	3	22.75	3	22.88	22.75	0	6,999	0.00%
2021/03/23	16	24.15	3.9	24.20	23.70	12.1	7,298	0.17%
2021/03/22	1	23.70	2	24.00	23.80	-1	7,206	-0.01%
2021/03/19	10	23.90	35	23.73	23.75	-25	7,246	-0.34%
2021/03/18	0	0.00	1	23.75	23.60	-1	7,317	-0.01%
2021/03/17	0	0.00	3	23.85	23.60	-3	7,592	-0.04%
2021/03/16	11	23.84	0	0.00	23.60	11	7,732	0.14%
2021/03/15	9	23.77	13	23.65	24.20	-4	7,843	-0.05%
2021/03/12	1	22.35	0	0.00	22.35	1	8,293	0.01%
2021/03/11	6	22.25	8	22.46	22.50	-2	8,751	-0.02%
2021/03/10	10	22.18	6	22.27	22.00	4	8,925	0.04%
2021/03/08	2	22.35	0	0.00	22.00	2	9,446	0.02%
2021/03/05	0	0.00	1	22.70	22.50	-1	9,853	-0.01%
2021/03/04	6	22.88	0	0.00	22.80	6	10,065	0.06%
2021/03/03	36.1	23.92	19	24.47	23.15	17.1	10,324	0.17%
2021/03/02	0	0.00	7	25.30	25.30	-7	10,218	-0.07%
2021/02/26	3	22.95	0	0.00	23.00	3	10,230	0.03%
2021/02/25	19	24.27	5	23.50	23.55	14	10,884	0.13%
2021/02/24	0	0.00	5	24.25	24.25	-5	10,966	-0.05%
2021/02/22	5	23.85	1	24.20	23.90	4	10,788	0.04%
2021/02/19	0	0.00	1	22.85	23.10	-1	10,673	-0.01%
2021/02/18	8	22.68	10	22.85	22.85	-2	10,663	-0.02%
2021/02/04	0	0.00	1	21.15	20.95	-1	10,468	-0.01%
2021/02/03	1	20.90	1	21.35	21.05	0	10,451	0.00%
2021/02/02	1	20.50	4	20.75	20.60	-3	10,454	-0.03%
2021/02/01	1	19.95	0	0.00	20.05	1	10,433	0.01%
2021/01/29	1	21.40	0	0.00	20.60	1	10,480	0.01%
2021/01/27	0	0.00	3	21.28	21.85	-3	10,410	-0.03%
2021/01/22	2	21.15	0	0.00	21.25	2	10,346	0.02%
2021/01/20	1	21.30	0	0.00	21.00	1	10,282	0.01%
2021/01/19	3	21.70	0	0.00	22.00	3	10,310	0.03%
2021/01/15	5	22.34	0	22.25	21.90	5	10,273	0.05%
2021/01/14	3	22.80	11	22.98	23.25	-8	10,208	-0.08%
2021/01/13	0	0.00	6.5	22.33	22.65	-6.5	10,221	-0.06%
2021/01/12	6	22.18	5	22.54	21.75	1	10,497	0.01%
2021/01/11	0	0.00	6	21.98	22.80	-6	10,476	-0.06%
2021/01/08	13	22.45	1	23.45	22.50	12	10,420	0.12%
2021/01/07	3	22.60	3	23.15	23.00	0	10,327	0.00%
2021/01/06	8	22.93	0	0.00	22.75	8	10,263	0.08%
2021/01/05	0	0.00	4	23.89	23.70	-4	10,140	-0.04%
2021/01/04	2	24.40	5	24.29	24.00	-3	10,074	-0.03%
2020/12/31	6	24.77	5	24.66	24.40	1	9,957	0.01%
2020/12/30	6	25.74	5	25.40	25.10	1	9,864	0.01%
2020/12/29	23	25.97	14.3	25.43	25.00	8.7	9,700	0.09%
2020/12/28	7	25.93	12.5	25.75	27.10	-5.5	9,191	-0.06%
2020/12/25	0	0.00	2	25.13	24.65	-2	8,791	-0.02%
2020/12/24	10.2	24.90	10	24.83	24.60	0.2	8,713	0.00%
2020/12/23	3	24.10	2	24.30	24.35	1	8,513	0.01%
2020/12/22	14	24.69	13	24.71	23.55	1	8,524	0.01%
2020/12/21	7	25.16	18	24.79	24.55	-11	8,407	-0.13%
2020/12/18	13	24.38	18	24.29	24.25	-5	8,315	-0.06%
2020/12/17	21.2	24.24	28	24.43	23.60	-6.8	8,165	-0.08%
2020/12/16	0.1	23.10	2	23.18	22.95	-1.9	7,958	-0.02%
2020/12/15	4	23.36	1	23.25	22.75	3	7,936	0.04%
2020/12/14	6	24.28	5	24.30	23.85	1	7,872	0.01%
2020/12/11	22	24.33	37	23.96	24.30	-15	7,860	-0.19%
2020/12/10	41	23.41	102	23.99	23.50	-61	7,593	-0.80%	大賣/
2020/12/09	20	24.78	43	24.66	24.65	-23	7,409	-0.31%
2020/12/08	41	25.11	50	25.12	25.30	-9	7,259	-0.12%
2020/12/07	28	24.06	12.4	24.09	24.50	15.6	6,682	0.23%
2020/12/04	9	21.63	36	22.11	22.30	-27	6,248	-0.43%
2020/12/03	24	21.11	3.2	20.81	20.30	20.8	6,111	0.34%
2020/12/02	40	21.55	38.5	21.42	21.45	1.5	6,069	0.02%
2020/12/01	28	21.07	51.9	21.16	21.40	-23.9	6,135	-0.39%
2020/11/30	22	20.20	11	20.32	20.20	11	5,683	0.19%
2020/11/27	18	19.60	63	19.48	19.95	-45	5,517	-0.82%
2020/11/26	1	18.75	5	19.23	19.10	-4	5,195	-0.08%
2020/11/25	6.3	18.29	4.2	18.28	18.15	2.1	4,977	0.04%
2020/11/24	75	19.35	7	18.89	18.45	68	4,843	1.40%
2020/11/23	1	18.05	12	18.73	19.00	-11	4,156	-0.26%
2020/11/20	6	17.28	2	17.35	17.30	4	3,988	0.10%
2020/11/17	1	16.60	0	0.00	16.50	1	4,041	0.02%
2020/11/13	1.5	16.53	1	16.55	16.45	0.5	4,152	0.01%
2020/11/10	1	17.00	26	17.16	16.75	-25	4,182	-0.60%
2020/11/03	0	16.80	0	0.00	16.65	0	4,075	0.00%
2020/10/27	4	18.00	0	0.00	17.70	4	4,427	0.09%
2020/10/23	3	18.97	2	19.15	18.90	1	4,402	0.02%
2020/10/22	0	0.00	1	18.85	18.35	-1	4,398	-0.02%
2020/10/21	13	19.25	4	19.30	19.00	9	4,391	0.20%
2020/10/20	12	20.11	15.5	20.01	19.85	-3.5	4,334	-0.08%
2020/10/19	9	19.05	1.5	18.65	19.05	7.5	4,077	0.18%
2020/10/13	0	0.00	3	17.10	17.05	-3	4,797	-0.06%
2020/10/12	3	16.97	3	17.30	17.15	0	4,845	0.00%
2020/10/08	6	17.25	19	17.28	17.20	-13	4,954	-0.26%
2020/10/07	4	17.78	3	18.30	17.50	1	5,256	0.02%
2020/10/06	3	17.05	3	17.10	17.30	0	5,375	0.00%
2020/10/05	10	16.71	3	16.87	16.65	7	5,479	0.13%
2020/09/30	6.5	16.33	10	16.48	16.45	-3.5	5,467	-0.06%
2020/09/29	10	16.45	9	17.35	15.55	1	5,449	0.02%
2020/09/28	16	17.47	6	17.00	17.05	10	5,473	0.18%
2020/09/15	1	9.71	0	0.00	9.69	1	5,444	0.02%
2020/09/14	65	9.76	51	9.87	10.15	14	5,374	0.26%
2020/09/11	2	9.50	5	9.51	9.50	-3	5,211	-0.06%
2020/09/10	26	10.01	0	0.00	9.80	26	5,174	0.50%
2020/09/09	0	0.00	258	9.98	9.99	-258	5,154	-5.01%	大賣/鉅額交易
2020/09/08	8	10.02	7	10.06	9.98	1	5,201	0.02%
2020/09/07	10	10.60	0	10.10	10.05	10	5,180	0.19%
2020/09/04	1	10.15	5	10.15	10.25	-4	5,126	-0.08%
2020/09/03	65	10.30	2	10.30	10.25	63	5,135	1.23%
2020/09/02	2	10.20	21	10.29	10.15	-19	5,144	-0.37%
2020/08/31	10	10.08	10	10.15	10.05	0	5,140	0.00%
2020/08/28	32	10.32	0	0.00	10.30	32	5,215	0.61%
2020/08/27	38	10.48	38	10.71	10.25	0	5,453	0.00%
2020/08/26	282	10.98	55	11.26	10.60	227	5,289	4.29%	大買/鉅額交易
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	3	10.30	10.30	-3	4,826	-0.06%
2020/08/20	1	8.97	0	0.00	9.22	1	4,736	0.02%
2020/08/18	2	9.88	0	0.00	9.87	2	4,663	0.04%
2020/08/17	0	0.00	1	9.92	9.94	-1	4,654	-0.02%
2020/08/14	1	9.71	0	0.00	9.80	1	4,642	0.02%
2020/08/13	15	9.90	1	9.94	9.86	14	4,635	0.30%
2020/08/12	37	10.00	6	9.91	10.10	31	4,617	0.67%
2020/08/11	8	10.30	8	10.04	10.40	0	4,521	0.00%
2020/08/07	2	9.66	10	9.71	9.66	-8	4,395	-0.18%
2020/08/06	5	9.85	0	0.00	9.74	5	4,390	0.11%
2020/08/05	1	9.85	0	0.00	9.85	1	4,378	0.02%
2020/08/03	2	9.78	1	9.74	9.77	1	4,362	0.02%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	1	9.76	0	0.00	9.82	1	4,343	0.02%
2020/07/28	17	9.78	15	9.88	9.51	2	4,339	0.05%
2020/07/24	22	10.69	29	10.52	10.45	-7	4,274	-0.16%
2020/07/23	2	10.50	1	11.60	11.05	1	4,198	0.02%
2020/07/22	0	0.00	1	10.75	11.00	-1	4,048	-0.02%
2020/07/21	0	0.00	9	10.10	10.60	-9	3,991	-0.23%
2020/07/20	0	0.00	1	9.75	10.10	-1	3,962	-0.03%
2020/07/17	1	10.05	0	0.00	9.95	1	3,936	0.03%
2020/07/16	0	0.00	1	10.30	10.35	-1	3,912	-0.03%
2020/07/15	0	0.00	8	10.25	10.25	-8	3,905	-0.20%
2020/07/14	14	10.63	30	10.66	10.60	-16	3,919	-0.41%
2020/07/13	37	9.67	1	9.60	11.45	36	3,884	0.93%
2020/07/10	24	10.74	0	0.00	10.65	24	3,708	0.65%
2020/07/09	2	11.80	1	11.85	11.80	1	3,645	0.03%
2020/07/08	80	13.53	109	13.14	13.10	-29	3,509	-0.83%	大賣/
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	1	10.85	10	10.85	11.40	-9	3,002	-0.30%
2020/07/03	70	10.16	100	10.30	10.40	-30	2,902	-1.03%
2020/07/02	5	9.24	4	9.41	9.47	1	2,592	0.04%
2020/07/01	1	8.51	5	8.61	8.61	-4	2,418	-0.17%
2020/06/30	11	7.86	17	7.84	7.83	-6	2,297	-0.26%
2020/06/29	7	8.02	0	0.00	7.82	7	2,285	0.31%
2020/06/24	100	7.99	0	0.00	7.96	100	2,243	4.46%
2020/06/23	0	0.00	1	8.02	8.37	-1	2,162	-0.05%
2020/06/19	27	7.84	0	0.00	7.73	27	2,072	1.30%
2020/06/16	28	7.99	0	0.00	7.99	28	2,014	1.39%
2020/06/15	3	7.80	106	7.86	8.10	-103	1,981	-5.20%	大賣/鉅額交易
2020/06/12	3	7.13	2	7.23	7.40	1	1,893	0.05%
2020/06/11	109	7.60	9	7.51	7.50	100	1,869	5.35%	大買/
2020/06/10	2	7.90	0	0.00	7.90	2	1,823	0.11%
2020/06/09	5	8.19	7	8.25	8.20	-2	1,772	-0.11%
2020/06/08	0	0.00	24	8.10	8.37	-24	1,724	-1.39%
2020/06/05	25	8.03	0	0.00	8.04	25	1,673	1.49%
2020/06/04	10	8.09	0	0.00	8.19	10	1,633	0.61%
2020/06/03	10	8.13	19	8.18	8.25	-9	1,531	-0.59%
2020/06/01	0	0.00	2	6.82	6.82	-2	1,234	-0.16%
2020/05/29	0	0.00	5	6.20	6.20	-5	1,234	-0.41%
2020/05/28	5	6.20	5	6.27	6.15	0	1,262	0.00%
2020/05/25	0	0.00	10	6.10	6.10	-10	1,449	-0.69%
2020/05/20	0	0.00	13	6.26	6.20	-13	1,479	-0.88%
2020/05/18	10	6.29	0	0.00	6.21	10	1,459	0.69%
2020/05/14	40	6.66	0	0.00	6.14	40	1,430	2.80%
2020/05/13	0	0.00	20	6.68	6.68	-20	1,409	-1.42%
2020/05/12	14	6.68	6	6.71	6.73	8	1,399	0.57%
2020/05/11	10	6.75	4	6.70	6.68	6	1,390	0.43%
2020/04/30	5	6.41	3	6.76	6.70	2	1,309	0.15%
2020/04/28	0	0.00	5	6.24	6.20	-5	1,285	-0.39%
2020/04/21	0	0.00	1	6.10	6.10	-1	1,293	-0.08%
2020/04/17	0	0.00	60	6.60	6.53	-60	1,265	-4.74%
2020/04/16	62	6.48	0	0.00	6.49	62	1,214	5.11%
2020/04/14	1	5.62	0	0.00	5.65	1	1,150	0.09%
2020/04/06	8	5.08	0	0.00	5.08	8	1,173	0.68%
2020/03/27	1	5.00	0	0.00	5.00	1	1,218	0.08%
2020/03/24	0	0.00	4	4.53	4.56	-4	1,377	-0.29%
2020/03/23	0	0.00	2	4.23	4.15	-2	1,399	-0.14%
2020/03/20	0	0.00	4	4.52	4.37	-4	1,462	-0.27%
2020/03/19	1	4.20	0	0.00	4.14	1	1,454	0.07%
2020/03/18	9	4.65	0	0.00	4.59	9	1,444	0.62%
2020/03/17	0	0.00	4	4.74	4.64	-4	1,449	-0.28%
2020/03/13	1	5.00	5	5.00	5.08	-4	1,502	-0.27%
2020/03/12	0	0.00	5	5.70	5.55	-5	1,487	-0.34%
2020/03/11	1	6.00	0	0.00	6.00	1	1,485	0.07%
2020/03/10	0	0.00	1	5.56	6.25	-1	1,484	-0.07%
2020/03/09	2	5.84	10	5.90	5.74	-8	1,484	-0.54%
2020/03/06	3	6.47	2	6.40	6.35	1	1,459	0.07%
2020/03/03	2	6.74	10	6.83	6.75	-8	1,419	-0.56%
2020/03/02	8	6.69	0	0.00	6.70	8	1,393	0.57%
2020/02/27	25	7.11	0	0.00	7.06	25	1,355	1.84%
2020/02/26	6	7.46	0	0.00	7.46	6	1,243	0.48%
2020/02/25	6	8.29	0	0.00	8.28	6	1,221	0.49%
2020/02/05	0	0.00	11	9.16	9.18	-11	1,178	-0.93%
2020/02/04	0	0.00	2	9.18	9.20	-2	1,184	-0.17%
2020/02/03	3	8.53	0	0.00	8.90	3	1,187	0.25%
2020/01/31	2	9.05	0	0.00	9.31	2	1,172	0.17%
2020/01/15	2	10.35	0	0.00	10.35	2	1,180	0.17%
2020/01/06	10	10.50	0	0.00	10.50	10	1,187	0.84%
2020/01/02	0	0.00	2	10.85	10.85	-2	1,163	-0.17%
2019/12/30	12	10.95	0	0.00	10.90	12	1,141	1.05%
2019/12/27	13	10.60	0	0.00	10.60	13	1,087	1.20%
2019/12/25	0	0.00	1	10.80	10.55	-1	1,041	-0.10%
2019/12/24	2	10.90	0	0.00	10.65	2	1,032	0.19%
2019/12/23	15	10.73	0	0.00	10.70	15	1,024	1.46%
2019/12/20	0	0.00	5	11.05	10.85	-5	992	-0.50%
2019/12/18	0	0.00	49	10.15	10.45	-49	815	-6.01%
2019/12/17	51	10.56	0	0.00	10.40	51	782	6.52%
2019/12/13	0	0.00	3	9.86	9.80	-3	714	-0.42%
2019/12/11	0	0.00	45	9.88	9.97	-45	702	-6.40%
2019/12/10	45	9.83	0	0.00	9.88	45	679	6.62%
2019/12/05	3	9.69	2	9.63	9.69	1	635	0.16%
2019/11/29	1	9.32	0	0.00	9.30	1	643	0.16%
2019/11/28	1	9.36	0	0.00	9.37	1	648	0.15%
2019/11/18	0	0.00	10	9.16	9.10	-10	583	-1.71%
2019/11/08	0	0.00	1	9.45	9.46	-1	576	-0.17%
2019/11/06	0	0.00	0.3	9.40	9.40	-0.3	578	-0.05%
2019/11/01	0	0.00	6	9.39	9.40	-6	583	-1.03%
2019/10/31	2	9.49	2	9.57	9.50	0	585	0.00%
2019/10/30	4	9.71	0	0.00	9.65	4	578	0.69%
2019/10/29	2	9.80	0	0.00	9.74	2	575	0.35%
2019/10/25	1	9.88	0	0.00	9.74	1	560	0.18%
2019/10/04	1	10.55	0	0.00	10.40	1	779	0.13%
2019/09/26	0	0.00	2	10.80	10.75	-2	793	-0.25%
2019/09/18	3	10.55	10	10.55	10.55	-7	843	-0.83%
2019/09/17	0	0.00	2	10.55	10.55	-2	840	-0.24%
2019/09/10	1	10.75	1	10.65	10.70	0	851	0.00%
2019/09/09	5	11.03	0	0.00	10.85	5	848	0.59%
2019/09/02	0	0.00	1	10.85	10.90	-1	860	-0.12%
2019/08/30	1	10.80	0	0.00	10.85	1	864	0.12%
2019/08/28	0	0.00	1	10.65	10.65	-1	904	-0.11%
2019/08/20	0	0.00	2	10.80	10.75	-2	1,069	-0.19%
2019/08/08	0	0.00	1	10.65	10.70	-1	1,306	-0.08%
2019/08/06	1	10.35	0	0.00	10.45	1	1,306	0.08%
2019/07/30	0	0.00	1	11.15	11.15	-1	1,302	-0.08%
2019/07/26	0	0.00	64	11.60	11.55	-64	1,278	-5.01%
2019/07/25	67	12.14	0	0.00	11.80	67	1,249	5.36%
2019/07/24	0	0.00	20	11.60	11.60	-20	1,163	-1.72%
2019/07/19	0	0.00	1	11.40	11.35	-1	1,120	-0.09%
2019/07/16	0	0.00	5	11.20	11.15	-5	1,077	-0.46%
2019/07/12	5	11.27	0	0.00	11.30	5	1,064	0.47%
2019/07/11	1	10.90	0	0.00	11.35	1	1,078	0.09%
2019/07/01	0	0.00	98	11.04	10.85	-98	1,094	-8.95%
2019/06/28	98	11.29	0	0.00	11.10	98	1,084	9.03%
2019/06/03	0	0.00	9	11.80	11.85	-9	996	-0.90%
2019/05/31	0	0.00	0.1	11.45	11.45	-0.1	921	-0.01%
2019/05/28	5	10.50	0	0.00	10.60	5	896	0.56%
2019/05/24	5	10.90	0	0.00	11.05	5	913	0.55%
2019/05/23	10	11.11	0	0.00	11.05	10	991	1.01%
2019/05/22	15	11.00	0	0.00	11.00	15	908	1.65%
2019/05/16	0	0.00	11	9.00	8.98	-11	805	-1.37%
2019/05/14	1	8.79	0	0.00	9.14	1	819	0.12%
2019/05/06	0	0.00	0.1	9.76	9.76	-0.1	787	-0.02%
2019/04/19	0	0.00	1	10.15	10.20	-1	757	-0.13%
2019/04/18	1	10.35	0	0.00	10.15	1	744	0.13%
2019/04/17	1	10.40	0	0.00	10.60	1	731	0.14%
2019/04/11	0	0.00	25	10.05	10.05	-25	681	-3.67%
2019/04/10	0	0.00	50	10.03	10.05	-50	678	-7.37%
2019/04/01	2	9.98	0	0.00	10.00	2	653	0.31%
2019/03/15	5	10.60	0	0.00	10.55	5	775	0.65%
2019/03/05	0	0.00	6	10.80	10.75	-6	753	-0.80%
2019/03/04	1	10.70	0	0.00	10.80	1	746	0.13%
2019/02/27	1	10.95	0	0.00	11.00	1	736	0.14%
2019/02/26	12	11.14	0	0.00	11.05	12	724	1.66%
2019/02/25	4	11.15	0	0.00	11.00	4	706	0.57%
2019/02/20	0	0.00	4	9.59	9.63	-4	524	-0.76%
2019/02/18	2	9.62	0	0.00	9.58	2	519	0.39%
2019/02/13	0	9.15	0	0.00	9.20	0	493	0.00%
2019/02/11	3	9.18	0	0.00	9.13	3	488	0.61%
2019/01/29	0	0.00	0.3	9.20	9.19	-0.3	487	-0.06%
2019/01/11	1	9.37	0	0.00	9.36	1	546	0.18%
2019/01/10	1	9.55	0	0.00	9.53	1	546	0.18%
2019/01/02	2	9.95	0	0.00	9.90	2	576	0.35%
2018/11/29	10	9.44	0	0.00	9.37	10	488	2.05%
2018/10/31	0	0.00	5	8.33	8.51	-5	678	-0.74%
2018/10/17	3	9.83	0	0.00	9.70	3	777	0.39%
2018/10/15	0	0.00	1	9.80	9.85	-1	807	-0.12%
2018/09/20	1	11.45	0	0.00	11.45	1	1,064	0.09%
2018/08/30	4	12.35	0	0.00	12.35	4	1,371	0.29%
2018/08/16	5	12.20	0	0.00	12.50	5	2,570	0.19%
2018/08/08	0	0.00	1	13.80	13.60	-1	2,603	-0.04%
2018/08/02	1	14.50	0	0.00	13.90	1	2,625	0.04%
2018/08/01	2	13.40	12	14.14	14.35	-10	2,596	-0.39%
2018/07/31	0	0.00	1	13.40	13.25	-1	2,561	-0.04%
2018/07/26	1	13.95	0	0.00	13.60	1	2,549	0.04%
2018/07/17	13	14.18	0	0.00	14.00	13	2,504	0.52%
2018/07/16	4	14.68	0	0.00	14.60	4	2,467	0.16%
2018/07/09	4	12.35	0.3	12.45	12.45	3.7	2,343	0.16%
2018/07/04	5	12.90	5	12.65	12.65	0	2,348	0.00%
2018/06/21	2	13.50	0	0.00	13.60	2	2,346	0.09%
2018/06/20	11	13.46	0	0.00	13.60	11	2,352	0.47%
2018/06/13	0	0.00	1	14.20	14.00	-1	2,246	-0.04%
2018/06/12	26	14.50	0	0.00	14.20	26	2,234	1.16%
2018/06/06	0	0.00	2	15.00	15.10	-2	2,157	-0.09%
2018/06/05	0	0.00	2	14.55	14.70	-2	2,088	-0.10%
2018/06/04	5	14.70	0	0.00	14.70	5	2,062	0.24%
2018/06/01	1	14.30	25	14.50	14.30	-24	2,029	-1.18%
2018/05/31	16	15.23	3	15.22	14.70	13	1,961	0.66%
2018/05/30	0	0.00	186	15.07	15.35	-186	1,847	-10.07%	大賣/鉅額交易
2018/05/29	229	15.44	5	15.60	15.70	224	1,679	13.34%	大買/鉅額交易
2018/05/28	5	14.30	80	13.00	14.30	-75	1,306	-5.74%
2018/05/25	80	13.06	0	0.00	13.05	80	1,166	6.86%
2018/05/23	0	0.00	79	12.37	12.30	-79	1,086	-7.27%
2018/05/22	79	12.67	0	0.00	12.65	79	1,056	7.47%
2018/05/11	0	0.00	5	11.60	11.50	-5	1,137	-0.44%
2018/05/03	0	0.00	70	10.72	10.75	-70	1,327	-5.27%
2018/04/26	0	0.00	1	10.80	10.75	-1	1,575	-0.06%
2018/03/31	0	0.00	4	11.80	11.75	-4	2,398	-0.17%
2018/03/21	70	13.05	0	0.00	13.10	70	2,822	2.48%
2018/03/16	3	13.00	0	0.00	12.90	3	2,854	0.11%
2018/03/13	0	0.00	3	12.90	12.85	-3	2,915	-0.10%
2018/03/08	0	0.00	2	13.00	12.95	-2	3,025	-0.07%
2018/02/27	1	13.65	35	13.50	13.45	-34	3,354	-1.01%
2018/02/12	0	0.00	100	13.29	13.20	-100	3,570	-2.80%
2018/02/08	1	13.75	0	0.00	13.65	1	3,582	0.03%
2018/02/06	1	13.80	0	0.00	13.60	1	3,657	0.03%
2018/02/05	1	14.85	2	14.85	14.95	-1	3,698	-0.03%
2018/01/31	3	15.60	0	0.00	15.55	3	3,861	0.08%
2018/01/30	1	15.80	2	15.65	15.70	-1	3,919	-0.03%
2018/01/29	0	0.00	4	16.08	16.15	-4	3,953	-0.10%
2018/01/26	2	15.75	9	15.62	15.55	-7	3,923	-0.18%
2018/01/25	0	0.00	1	15.45	15.30	-1	3,954	-0.03%
2018/01/23	24	16.04	0	0.00	15.85	24	4,214	0.57%
2018/01/22	35	15.73	102	14.89	15.90	-67	4,257	-1.57%	大賣/
2018/01/19	0	0.00	10	15.35	15.20	-10	4,505	-0.22%
2018/01/17	0	0.00	2	15.65	15.75	-2	4,940	-0.04%
2018/01/16	72	16.03	2	16.20	15.95	70	4,929	1.42%
2018/01/09	3	15.35	0	0.00	15.35	3	5,136	0.06%
2018/01/08	1	15.40	3	15.45	15.50	-2	5,334	-0.04%
2018/01/05	0	0.00	144	16.38	16.10	-144	5,345	-2.69%	大賣/鉅額交易
2018/01/04	265	16.40	5	16.80	16.80	260	5,258	4.94%	大買/鉅額交易