鈺創 (5351)-永豐金-敦北券商分點個股進出

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

鈺創

(5351)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	45.55	0	0.00	45.60	1	5,841	0.02%
2024/05/10	0	0.00	7	44.56	45.35	-7	5,894	-0.12%
2024/05/09	5	45.26	6	46.21	44.50	-1	5,900	-0.02%
2024/05/08	2	48.05	0	0.00	48.05	2	5,798	0.03%
2024/05/06	2	48.30	1	48.40	48.30	1	5,826	0.02%
2024/05/03	1	47.65	1	48.55	47.60	0	5,841	0.00%
2024/04/30	0	0.00	2	48.45	47.90	-2	5,986	-0.03%
2024/04/29	8	47.93	3	48.00	48.55	5	6,094	0.08%
2024/04/25	3	47.95	3	47.88	47.55	0	6,268	0.00%
2024/04/24	7	49.04	3	48.98	48.20	4	6,378	0.06%
2024/04/23	8	47.08	5	47.26	47.00	3	6,497	0.05%
2024/04/22	4	45.55	0	0.00	44.05	4	6,937	0.06%
2024/04/19	1	45.50	1	46.60	45.50	0	7,481	0.00%
2024/04/18	1	48.50	0	0.00	48.20	1	7,501	0.01%
2024/04/17	4	48.26	0	0.00	48.50	4	7,725	0.05%
2024/04/16	3	48.52	3	48.58	47.60	0	7,773	0.00%
2024/04/15	6	50.47	2	51.00	50.20	4	7,719	0.05%
2024/04/12	9	53.62	22.6	54.37	53.00	-13.6	7,663	-0.18%
2024/04/10	6	53.27	2.4	53.32	52.50	3.6	7,296	0.05%
2024/04/09	1	52.10	3	52.07	52.40	-2	7,184	-0.03%
2024/04/08	2	52.00	0	0.00	51.80	2	7,232	0.03%
2024/04/03	0	52.90	1	52.60	52.10	-1	7,337	-0.01%
2024/04/02	0	0.00	2	52.90	52.80	-2	7,671	-0.03%
2024/04/01	3	53.40	5	52.92	52.90	-2	7,783	-0.03%
2024/03/29	0	0.00	0	51.70	50.80	0	7,734	0.00%
2024/03/27	0	0.00	2	52.40	52.00	-2	7,800	-0.03%
2024/03/26	0	51.70	3	51.93	52.00	-3	7,791	-0.04%
2024/03/25	0	0.00	6.1	51.50	51.70	-6.1	7,732	-0.08%
2024/03/22	2	50.60	8	50.89	50.40	-6	7,963	-0.08%
2024/03/21	10.1	50.60	10	50.00	50.50	0.1	8,142	0.00%
2024/03/14	1	48.60	0	49.50	49.35	1	9,565	0.01%
2024/03/13	5	49.41	0	0.00	49.05	5	10,178	0.05%
2024/03/12	2	50.85	0	0.00	51.00	2	10,233	0.02%
2024/03/11	0	0.00	2	50.90	51.00	-2	10,345	-0.02%
2024/03/08	1	48.80	0	0.00	49.00	1	10,442	0.01%
2024/03/07	9	50.05	0	0.00	49.50	9	10,625	0.08%
2024/03/06	2	50.70	0	0.00	50.60	2	10,930	0.02%
2024/03/05	2	51.70	0	0.00	51.40	2	11,163	0.02%
2024/03/04	5	54.06	8	53.58	52.70	-3	11,588	-0.03%
2024/03/01	2.1	54.10	1	53.70	52.80	1.1	12,189	0.01%
2024/02/29	5	54.32	6.3	54.20	53.80	-1.3	12,476	-0.01%
2024/02/27	4	53.75	9	54.78	54.00	-5	13,345	-0.04%
2024/02/26	3	53.03	3.3	53.24	53.50	-0.3	14,202	0.00%
2024/02/23	1	51.60	0	0.00	51.30	1	14,639	0.01%
2024/02/22	2	52.30	4	52.23	52.10	-2	15,525	-0.01%
2024/02/21	1	52.90	0	0.00	52.30	1	15,791	0.01%
2024/02/20	5	52.92	4	53.15	52.60	1	15,766	0.01%
2024/02/19	1	50.80	0	0.00	51.30	1	15,552	0.01%
2024/02/16	8	50.88	3	50.63	50.80	5	15,717	0.03%
2024/02/15	1	48.00	0.3	48.50	48.55	0.7	15,673	0.00%
2024/02/05	7	48.39	13.6	49.21	48.00	-6.6	15,706	-0.04%
2024/02/02	3	50.37	0	0.00	50.30	3	15,581	0.02%
2024/02/01	0	0.00	0	51.00	50.80	0	15,532	0.00%
2024/01/31	1	51.21	0	0.00	51.20	1	15,580	0.01%
2024/01/30	3.9	51.61	0	0.00	51.30	3.9	15,725	0.02%
2024/01/29	3	51.80	1	51.20	51.90	2	15,783	0.01%
2024/01/26	0	0.00	0.2	51.40	51.30	-0.2	15,783	0.00%
2024/01/25	1	52.00	0	0.00	51.50	1	15,778	0.01%
2024/01/24	2	52.60	50	52.60	52.60	-48	15,725	-0.31%
2024/01/23	1	54.00	5	54.10	53.70	-4	15,682	-0.03%
2024/01/22	51	54.09	11	53.50	54.20	40	15,614	0.26%
2024/01/19	2	52.56	0	0.00	52.20	2	15,520	0.01%
2024/01/17	4.2	53.08	67	53.35	53.50	-62.9	15,608	-0.40%
2024/01/16	34	54.74	47	55.12	54.30	-13	15,416	-0.08%
2024/01/15	32	55.79	41	56.07	57.20	-9	14,896	-0.06%
2024/01/12	5	53.02	2	53.25	52.90	3	14,331	0.02%
2024/01/11	3	53.33	6	53.25	53.20	-3	14,254	-0.02%
2024/01/10	1	51.70	2	52.05	52.00	-1	14,077	-0.01%
2024/01/09	1	52.30	1.1	51.20	51.20	-0.1	14,025	0.00%
2024/01/08	4	52.53	5.2	52.54	51.60	-1.2	13,983	-0.01%
2024/01/05	1	51.70	0	0.00	51.70	1	13,948	0.01%
2024/01/04	2	51.10	0	0.00	50.60	2	13,983	0.01%
2024/01/03	4	51.70	3	51.60	51.20	1	14,039	0.01%
2024/01/02	5	52.60	2	52.80	52.50	3	14,051	0.02%
2023/12/29	8	53.85	2	53.80	54.00	6	13,970	0.04%
2023/12/28	59	54.07	20.2	54.11	53.80	38.8	13,852	0.28%
2023/12/27	16	52.95	12	52.74	53.20	4	13,525	0.03%
2023/12/26	0	0.00	3.2	51.83	51.60	-3.2	13,390	-0.02%
2023/12/25	4	51.30	0	0.00	50.80	4	13,279	0.03%
2023/12/22	3	51.43	2.5	51.82	51.10	0.5	13,230	0.00%
2023/12/21	4	50.90	7	51.06	50.70	-3	13,182	-0.02%
2023/12/20	5	51.20	5.9	51.17	51.00	-0.9	13,115	-0.01%
2023/12/19	8	51.21	5	51.16	51.00	3	13,050	0.02%
2023/12/18	25	53.48	39.1	53.30	53.50	-14.1	12,753	-0.11%
2023/12/15	24	52.73	24	53.22	52.50	0	12,512	0.00%
2023/12/14	18	54.73	41.2	54.69	53.20	-23.2	12,311	-0.19%
2023/12/13	2	53.55	2	53.65	53.60	0	11,917	0.00%
2023/12/12	21	54.56	5.1	53.76	53.30	15.9	11,899	0.13%
2023/12/11	102	54.67	68.1	54.61	53.90	34	11,702	0.29%	大買/
2023/12/08	24.1	53.75	38.1	53.95	53.80	-14	11,084	-0.13%
2023/12/07	1	51.10	0.2	50.10	49.80	0.8	10,438	0.01%
2023/12/06	3	51.10	1	51.00	51.00	2	10,354	0.02%
2023/12/05	5	50.66	3	50.37	50.00	2	10,287	0.02%
2023/12/04	9	51.04	10.3	51.68	51.10	-1.3	10,257	-0.01%
2023/12/01	12	53.58	6	53.76	52.80	6	10,127	0.06%
2023/11/30	4	53.23	5	53.62	53.10	-1	9,951	-0.01%
2023/11/29	27	52.72	15	52.56	53.80	12	9,716	0.12%
2023/11/28	56	52.41	53.1	52.23	52.60	3	9,245	0.03%
2023/11/27	44.1	50.55	48.1	51.24	50.40	-4	8,622	-0.05%
2023/11/24	56	53.91	30.2	53.94	53.50	25.8	8,249	0.31%
2023/11/22	52	49.83	53.2	49.51	50.20	-1.2	5,951	-0.02%
2023/11/21	37	50.02	37.1	50.00	48.20	-0.1	5,352	0.00%
2023/11/20	4	47.95	17.2	45.62	47.95	-13.2	4,382	-0.30%
2023/11/17	1	44.05	0	0.00	43.60	1	4,030	0.02%
2023/11/16	0	0.00	2	43.50	43.50	-2	3,995	-0.05%
2023/11/15	22.2	44.77	27	44.09	43.95	-4.8	3,944	-0.12%
2023/11/14	2	43.60	1	43.50	43.95	1	3,733	0.03%
2023/11/13	6.1	43.71	2.1	43.69	44.00	4	3,665	0.11%
2023/11/10	0	42.60	2.1	42.61	42.45	-2.1	3,600	-0.06%
2023/11/09	0	0.00	0	43.10	42.60	0	3,570	0.00%
2023/11/08	9	43.13	0	0.00	42.90	9	3,588	0.25%
2023/11/07	7.1	43.77	6	43.82	43.95	1.1	3,510	0.03%
2023/11/06	5	43.60	6	42.82	43.60	-1	3,345	-0.03%
2023/11/03	0	0.00	2	42.45	41.70	-2	3,265	-0.06%
2023/11/02	0	0.00	0	42.25	42.15	0	3,269	0.00%
2023/11/01	0	0.00	3	41.45	41.40	-3	3,258	-0.09%
2023/10/31	2	41.55	0	0.00	40.80	2	3,246	0.06%
2023/10/30	0	0.00	0	42.45	42.30	0	3,253	0.00%
2023/10/27	3	41.45	0.2	42.40	41.25	2.8	3,223	0.09%
2023/10/26	6	42.92	3.1	43.01	41.80	2.9	3,250	0.09%
2023/10/25	11.2	43.81	12.1	43.56	43.85	-1	3,251	-0.03%
2023/10/24	2	40.90	0	0.00	41.10	2	3,342	0.06%
2023/10/23	0	0.00	14.9	41.36	41.15	-14.9	3,448	-0.43%
2023/10/20	1	40.90	1	41.05	41.25	0	3,501	0.00%
2023/10/19	1	42.55	1	41.65	41.90	0	3,520	0.00%
2023/10/18	3	42.83	3	42.53	42.20	0	3,518	0.00%
2023/10/17	1	43.35	4	42.86	42.30	-3	3,517	-0.09%
2023/10/16	1	42.10	6.1	42.79	42.10	-5.1	3,665	-0.14%
2023/10/13	2	43.48	1	43.15	43.15	1	3,695	0.03%
2023/10/12	9.2	43.06	3	43.82	43.75	6.2	3,758	0.16%
2023/10/11	9	42.94	1	42.35	42.05	8	3,735	0.21%
2023/10/06	2.3	42.87	8.1	42.83	43.45	-5.8	3,671	-0.16%
2023/10/05	5	42.00	0	0.00	41.35	5	3,598	0.14%
2023/10/04	0	0.00	5	41.86	41.55	-5	3,606	-0.14%
2023/10/03	2	42.15	0	0.00	42.05	2	3,598	0.06%
2023/09/26	0	0.00	6	40.97	40.00	-6	3,531	-0.17%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/22	0.2	41.80	0	0.00	42.00	0.2	3,505	0.00%
2023/09/21	2	42.55	1	41.90	41.90	1	3,526	0.03%
2023/09/19	0	0.00	1	43.35	42.65	-1	3,549	-0.03%
2023/09/18	6	43.88	0	0.00	43.15	6	3,554	0.17%
2023/09/15	0	0.00	2	44.05	43.95	-2	3,572	-0.06%
2023/09/14	3	42.93	0.2	43.00	43.25	2.8	3,515	0.08%
2023/09/13	0	0.00	4	41.75	41.50	-4	3,505	-0.11%
2023/09/11	2	42.10	16.3	42.34	41.80	-14.3	3,617	-0.40%
2023/09/08	1.3	43.32	0	0.00	42.35	1.3	3,684	0.04%
2023/09/07	27	44.24	7.1	44.18	44.10	19.9	3,710	0.54%
2023/09/06	9	43.53	8.2	43.72	43.50	0.8	3,614	0.02%
2023/09/05	14.3	43.84	21.2	43.81	43.40	-6.9	3,523	-0.20%
2023/09/04	3	41.92	1.2	42.07	42.40	1.9	3,340	0.06%
2023/09/01	0.2	41.67	0	0.00	41.15	0.2	3,293	0.00%
2023/08/31	5	42.87	5	42.43	41.35	0	3,266	0.00%
2023/08/30	1.2	40.45	0	0.00	40.70	1.2	3,207	0.04%
2023/08/23	1	38.95	0	0.00	38.95	1	3,612	0.03%
2023/08/21	1	39.75	0	0.00	39.50	1	3,662	0.03%
2023/08/17	0	0.00	1.2	40.14	40.20	-1.2	3,728	-0.03%
2023/08/16	1	38.50	0	0.00	39.70	1	3,749	0.03%
2023/08/15	1	39.10	0	0.00	39.10	1	3,762	0.03%
2023/08/14	0.1	38.40	1.1	39.86	38.20	-1	3,789	-0.03%
2023/08/09	0.2	41.05	1.3	40.85	40.90	-1	3,957	-0.03%
2023/08/08	0	41.75	0	0.00	41.60	0	3,959	0.00%
2023/08/02	0	0.00	1	42.10	41.15	-1	3,987	-0.03%
2023/08/01	2	42.55	0	0.00	42.25	2	3,964	0.05%
2023/07/31	2.1	42.81	0	0.00	42.65	2.1	3,998	0.05%
2023/07/28	6	44.19	0	0.00	44.00	6	3,989	0.15%
2023/07/27	6	45.23	14.2	45.33	45.00	-8.2	3,924	-0.21%
2023/07/26	2	43.98	1.2	43.01	43.70	0.8	3,610	0.02%
2023/07/25	4	43.88	2.2	43.49	42.60	1.8	3,529	0.05%
2023/07/24	1	43.10	1	43.10	43.25	0	3,515	0.00%
2023/07/21	0	0.00	3	42.77	42.70	-3	3,497	-0.09%
2023/07/20	5	43.74	5	43.65	43.35	0	3,532	0.00%
2023/07/19	13.1	43.48	3	43.17	43.20	10.1	3,479	0.29%
2023/07/18	3.1	41.50	4.2	41.41	41.50	-1.1	3,366	-0.03%
2023/07/17	3	42.08	1	42.10	42.10	2	3,377	0.06%
2023/07/14	1	42.00	1	41.95	42.05	0	3,321	0.00%
2023/07/13	0.1	41.10	0	0.00	40.60	0.1	3,311	0.00%
2023/07/12	0	0.00	1.1	40.15	40.10	-1.1	3,328	-0.03%
2023/07/11	0	0.00	2	40.70	40.60	-2	3,377	-0.06%
2023/07/10	1	40.60	0	0.00	40.60	1	3,564	0.03%
2023/07/05	2	42.47	0	0.00	42.00	2	4,029	0.05%
2023/07/04	1	42.30	0	0.00	41.90	1	4,106	0.02%
2023/06/29	3.1	42.55	0	0.00	42.15	3.1	4,523	0.07%
2023/06/27	0	0.00	1	42.25	41.65	-1	4,594	-0.02%
2023/06/26	0	0.00	10	42.74	42.65	-10	4,655	-0.21%
2023/06/21	0	0.00	8	43.79	43.70	-8	4,823	-0.17%
2023/06/20	0	0.00	1	45.00	44.55	-1	5,025	-0.02%
2023/06/19	0.2	45.10	0.1	45.10	44.45	0.1	5,051	0.00%
2023/06/16	5	45.94	0	45.40	45.60	5	5,065	0.10%
2023/06/15	3.2	45.64	1	45.35	45.50	2.2	5,010	0.04%
2023/06/14	2	45.75	3	46.00	45.45	-1	4,990	-0.02%
2023/06/13	5.1	45.25	5	44.92	44.95	0.1	4,966	0.00%
2023/06/12	0	0.00	2	43.50	43.40	-2	4,893	-0.04%
2023/06/08	1	43.30	0	0.00	43.20	1	4,968	0.02%
2023/06/06	2	43.43	2	43.78	43.40	0	5,144	0.00%
2023/06/05	1.5	44.52	1	44.65	44.55	0.5	5,204	0.01%
2023/06/02	6	43.97	0	0.00	43.75	6	5,230	0.11%
2023/06/01	1	44.70	1	44.50	44.15	0	5,248	0.00%
2023/05/31	11	45.20	11	45.62	45.30	0	5,333	0.00%
2023/05/29	0	0.00	3.2	43.57	44.30	-3.2	5,156	-0.06%
2023/05/26	0	0.00	3	43.10	42.30	-3	5,175	-0.06%
2023/05/25	0.2	43.21	1	43.85	42.95	-0.9	5,220	-0.02%
2023/05/23	0	0.00	1	43.40	43.15	-1	5,274	-0.02%
2023/05/22	0	0.00	3	42.67	42.70	-3	5,305	-0.06%
2023/05/19	1	42.05	3	42.15	41.70	-2	5,344	-0.04%
2023/05/18	2	42.82	1	43.30	42.35	1	5,411	0.02%
2023/05/17	9	42.58	6	42.89	42.70	3	5,412	0.06%
2023/05/08	5	40.81	0	0.00	40.75	5	5,775	0.09%
2023/05/05	1	40.50	0	0.00	40.55	1	6,488	0.02%
2023/05/04	1	41.45	0	0.00	41.00	1	6,814	0.01%
2023/05/03	2	42.18	0	0.00	42.05	2	6,917	0.03%
2023/04/28	2	43.00	0	0.00	43.05	2	7,117	0.03%
2023/04/27	0	42.25	0	0.00	41.85	0	7,096	0.00%
2023/04/26	0	40.94	0	0.00	41.40	0	7,073	0.00%
2023/04/25	2	41.55	8	42.75	41.55	-6	7,110	-0.08%
2023/04/24	2	43.55	5	43.55	43.55	-3	7,090	-0.04%
2023/04/21	0	0.00	0.2	44.53	44.25	-0.2	7,131	0.00%
2023/04/20	1	46.15	0.1	45.60	45.55	0.9	7,194	0.01%
2023/04/19	3.2	46.38	5	46.26	46.25	-1.8	7,245	-0.02%
2023/04/18	4	46.38	3	47.00	46.25	1	7,313	0.01%
2023/04/17	3	46.55	4	46.65	46.55	-1	7,442	-0.01%
2023/04/14	1	47.20	1.1	47.68	46.75	-0.1	7,485	0.00%
2023/04/13	73.1	47.95	75.3	47.20	47.15	-2.2	7,464	-0.03%
2023/04/12	4.3	48.68	14	48.87	49.45	-9.7	7,295	-0.13%
2023/04/11	2	48.53	16	48.22	48.40	-14	7,151	-0.20%
2023/04/10	2	46.60	5	46.85	46.45	-3	7,133	-0.04%
2023/04/07	6.2	47.99	10.1	47.88	47.25	-3.9	7,124	-0.05%
2023/04/06	1	47.20	4	47.39	47.05	-3	7,073	-0.04%
2023/03/31	16	47.52	6	47.55	47.40	10	7,123	0.14%
2023/03/30	4.5	46.77	8	46.70	46.60	-3.5	6,883	-0.05%
2023/03/29	6	45.31	0	0.00	45.30	6	6,775	0.09%
2023/03/28	6	45.28	0	0.00	45.00	6	6,792	0.09%
2023/03/27	10	46.97	2	47.90	46.40	8	6,758	0.12%
2023/03/24	11	47.45	8.1	47.64	47.55	3	6,749	0.04%
2023/03/23	14	46.69	10	46.30	47.25	4	6,585	0.06%
2023/03/22	1	44.85	2	45.30	44.60	-1	6,383	-0.02%
2023/03/21	2	44.55	5	44.24	44.50	-3	6,379	-0.05%
2023/03/20	5	43.70	3	43.35	43.75	2	6,379	0.03%
2023/03/16	3.1	41.95	2	42.80	42.20	1.1	6,449	0.02%
2023/03/14	1	44.05	0	0.00	43.75	1	6,575	0.02%
2023/03/13	2	44.53	0	0.00	44.80	2	6,666	0.03%
2023/03/10	0	0.00	5.1	46.24	45.50	-5.1	6,818	-0.07%
2023/03/09	8	48.05	2	49.03	47.50	6	7,277	0.08%
2023/03/08	1.1	48.87	12	48.39	48.35	-10.9	7,514	-0.15%
2023/03/07	1	48.50	1	48.50	48.35	0	7,530	0.00%
2023/03/06	5	48.30	4	48.19	48.10	1	7,537	0.01%
2023/03/03	5	48.11	2	48.00	48.05	3	7,607	0.04%
2023/03/02	13	47.33	2	47.48	47.15	11	7,653	0.14%
2023/03/01	1	46.55	10	46.62	46.95	-9	7,783	-0.12%
2023/02/24	2	47.20	1	46.75	47.20	1	8,332	0.01%
2023/02/23	1	48.00	2.2	48.23	48.00	-1.2	8,294	-0.01%
2023/02/22	0	0.00	14	46.66	47.00	-14	8,496	-0.16%
2023/02/21	8	48.15	0	0.00	47.75	8	8,597	0.09%
2023/02/20	16	48.14	9	47.95	47.80	7	8,852	0.08%
2023/02/17	1	47.75	0	0.00	47.75	1	8,914	0.01%
2023/02/16	1	46.45	4	47.29	47.70	-3	8,979	-0.03%
2023/02/15	2.1	46.38	1	46.00	45.85	1.1	9,173	0.01%
2023/02/14	3	47.03	4	46.83	46.40	-1	9,329	-0.01%
2023/02/13	0	0.00	2	46.15	45.65	-2	9,510	-0.02%
2023/02/10	3.1	46.65	23	46.93	46.25	-19.9	10,012	-0.20%
2023/02/09	5	47.77	3	47.50	47.40	2	10,143	0.02%
2023/02/08	6.6	48.69	4	48.73	48.25	2.6	10,137	0.03%
2023/02/07	5	47.83	2	48.30	48.05	3	10,081	0.03%
2023/02/06	6	47.60	1	47.65	48.00	5	10,100	0.05%
2023/02/03	29	48.75	20.2	48.71	48.00	8.8	10,088	0.09%
2023/02/02	15.1	46.94	17	46.98	46.95	-2	9,773	-0.02%
2023/02/01	24.2	44.57	1	45.10	44.85	23.2	9,861	0.24%
2023/01/31	1	44.40	4	44.25	45.10	-3	10,004	-0.03%
2023/01/30	4	43.53	9.5	43.38	43.55	-5.5	9,899	-0.06%
2023/01/17	2	41.55	0	0.00	41.55	2	9,854	0.02%
2023/01/16	0	0.00	5	42.19	41.60	-5	9,901	-0.05%
2023/01/13	4	42.69	2	43.65	42.15	2	9,912	0.02%
2023/01/12	2	43.00	0	0.00	42.65	2	9,879	0.02%
2023/01/11	2	43.50	2	43.65	43.40	0	9,875	0.00%
2023/01/09	1	43.40	4	43.53	43.10	-3	9,794	-0.03%
2023/01/06	2	43.03	0	0.00	42.75	2	9,753	0.02%
2023/01/05	7	42.94	1	42.10	42.80	6	9,746	0.06%
2023/01/04	10	42.18	10	41.95	41.95	0	9,646	0.00%
2022/12/28	3.1	41.96	2	41.93	41.05	1.1	9,763	0.01%
2022/12/27	1	41.35	0	0.00	41.10	1	9,651	0.01%
2022/12/26	0	0.00	1	40.80	40.95	-1	9,696	-0.01%
2022/12/23	22.3	40.55	20.1	40.70	40.70	2.2	9,735	0.02%
2022/12/22	1	39.85	1.1	39.12	39.20	-0.1	9,714	0.00%
2022/12/21	0	0.00	1	39.50	38.80	-1	9,754	-0.01%
2022/12/19	0	0.00	3.5	40.09	40.55	-3.5	9,824	-0.04%
2022/12/16	2	40.38	10	40.13	40.10	-8	9,835	-0.08%
2022/12/15	0	0.00	1.3	41.85	41.80	-1.3	9,794	-0.01%
2022/12/14	0	0.00	6	41.60	41.95	-6	9,811	-0.06%
2022/12/13	1	41.35	3	41.73	41.20	-2	9,820	-0.02%
2022/12/09	4	43.91	2	43.25	42.70	2	9,860	0.02%
2022/12/08	1.1	43.51	1	43.50	43.55	0.1	9,829	0.00%
2022/12/07	0.1	43.50	4.2	43.24	42.80	-4.1	9,854	-0.04%
2022/12/06	0	0.00	1	44.55	44.75	-1	9,804	-0.01%
2022/12/05	1	47.30	3	46.78	46.50	-2	9,717	-0.02%
2022/12/02	14.1	45.85	12	46.10	46.25	2.1	9,591	0.02%
2022/12/01	33	46.70	25	46.31	45.20	8	9,427	0.08%
2022/11/30	9.4	45.18	9.3	45.59	45.30	0.1	8,980	0.00%
2022/11/29	0	0.00	1	43.25	43.55	-1	8,727	-0.01%
2022/11/28	1.5	42.97	4	42.20	42.70	-2.5	8,702	-0.03%
2022/11/25	1	43.55	15	43.50	42.90	-14	8,669	-0.16%
2022/11/24	3	42.50	4	43.30	43.90	-1	8,568	-0.01%
2022/11/23	26	41.95	2	42.00	42.25	24	8,440	0.28%
2022/11/22	15.2	42.77	14	42.92	41.65	1.2	8,306	0.01%
2022/11/21	2	40.85	1	40.85	40.45	1	7,793	0.01%
2022/11/18	1	41.95	19	41.66	40.60	-18	7,794	-0.23%
2022/11/17	3.1	40.50	2	40.80	40.40	1.1	7,570	0.01%
2022/11/16	21	40.59	7	40.58	40.60	14	7,472	0.19%
2022/11/15	0	0.00	6	39.12	39.15	-6	7,217	-0.08%
2022/11/14	8	39.74	0	0.00	39.45	8	7,152	0.11%
2022/11/11	5	40.45	1	39.60	38.95	4	7,086	0.06%
2022/11/10	0	0.00	0.1	39.05	38.90	-0.1	6,848	0.00%
2022/11/09	4	38.43	5	38.46	38.80	-1	6,755	-0.01%
2022/11/08	16.7	39.67	6	38.98	37.55	10.7	6,709	0.16%
2022/11/07	6	36.45	18	37.67	38.25	-12	6,292	-0.19%
2022/11/04	3	34.90	0	0.00	34.80	3	6,173	0.05%
2022/11/02	4.6	34.94	0	0.00	34.75	4.6	6,078	0.08%
2022/11/01	10.2	34.35	2	34.35	34.50	8.2	6,018	0.14%
2022/10/31	13.1	35.11	18	34.86	34.80	-4.9	5,902	-0.08%
2022/10/28	19.3	33.76	16	33.80	33.95	3.3	5,566	0.06%
2022/10/27	13.4	32.76	18	32.50	32.40	-4.6	5,176	-0.09%
2022/10/26	2	30.75	2	30.45	30.40	0	4,961	0.00%
2022/10/25	4	31.34	0.1	31.43	31.25	3.9	4,968	0.08%
2022/10/21	0	30.80	0	0.00	30.50	0	5,021	0.00%
2022/10/20	4	31.71	0	0.00	31.70	4	5,051	0.08%
2022/10/18	1	32.70	0	0.00	32.70	1	5,154	0.02%
2022/10/14	0	0.00	1	31.60	31.70	-1	5,412	-0.02%
2022/10/13	1	31.40	0	0.00	29.25	1	5,512	0.02%
2022/10/11	0	32.00	0	0.00	31.60	0	5,475	0.00%
2022/10/07	1	34.80	0	0.00	34.50	1	5,526	0.02%
2022/10/06	1	35.40	3	35.32	35.20	-2	5,629	-0.04%
2022/10/05	2	35.13	0	0.00	34.95	2	5,636	0.04%
2022/10/04	5	35.92	3	36.18	35.65	2	5,617	0.04%
2022/10/03	0	0.00	2	35.65	35.60	-2	5,559	-0.04%
2022/09/30	0	32.80	1	33.98	34.10	-1	5,627	-0.02%
2022/09/29	1	33.74	0	0.00	33.10	1	5,738	0.02%
2022/09/28	2	33.48	0	0.00	32.60	2	5,819	0.03%
2022/09/27	2	35.75	0	0.00	35.70	2	5,958	0.03%
2022/09/26	1	34.51	4	35.58	34.50	-3	6,078	-0.05%
2022/09/19	1	38.60	2	38.55	38.80	-1	6,824	-0.01%
2022/09/16	1	41.25	1	41.00	39.65	0	7,069	0.00%
2022/09/14	0	41.55	1	41.50	41.40	-1	7,206	-0.01%
2022/09/13	2.1	46.87	4	46.28	46.15	-1.9	7,262	-0.03%
2022/09/12	0	0.00	10	47.45	47.30	-10	7,346	-0.14%
2022/09/08	2	47.05	1	46.85	46.70	1	7,432	0.01%
2022/09/06	3	49.43	2	49.30	47.35	1	7,572	0.01%
2022/09/05	0	0.00	2	51.05	50.00	-2	7,599	-0.03%
2022/09/02	4	53.50	13	53.37	53.10	-9	7,636	-0.12%
2022/09/01	1.1	52.73	8	51.93	52.10	-6.9	7,613	-0.09%
2022/08/31	2	51.90	2	52.00	52.70	0	7,630	0.00%
2022/08/30	2	51.85	0	0.00	51.90	2	7,728	0.03%
2022/08/29	1	49.75	1	50.30	50.00	0	7,732	0.00%
2022/08/25	0	52.40	12	52.40	52.00	-12	8,220	-0.15%
2022/08/24	0	0.00	3	51.77	51.20	-3	8,305	-0.04%
2022/08/23	3	51.33	3	51.30	52.30	0	8,552	0.00%
2022/08/22	2	50.80	30	51.80	51.60	-28	8,669	-0.32%
2022/08/19	1	51.60	3	51.97	51.50	-2	8,818	-0.02%
2022/08/18	2	51.20	1	51.50	51.70	1	8,915	0.01%
2022/08/17	1	51.60	3	51.63	51.30	-2	9,106	-0.02%
2022/08/16	1	51.90	1	51.10	51.50	0	9,326	0.00%
2022/08/15	3	52.07	5	52.06	52.10	-2	9,447	-0.02%
2022/08/12	0	0.00	32	49.22	49.40	-32	9,588	-0.33%
2022/08/11	31	48.78	1	48.90	47.15	30	9,883	0.30%
2022/08/08	1	47.05	0	0.00	48.45	1	11,091	0.01%
2022/08/05	3	48.53	2	48.43	48.30	1	11,205	0.01%
2022/08/03	1	48.25	0	0.00	47.95	1	11,415	0.01%
2022/08/02	3	50.40	0	0.00	49.85	3	11,556	0.03%
2022/08/01	0	0.00	2	52.05	51.80	-2	11,645	-0.02%
2022/07/29	0	0.00	1	51.70	51.30	-1	11,832	-0.01%
2022/07/28	1	50.80	0	0.00	50.50	1	12,076	0.01%
2022/07/27	3	50.77	1	51.70	51.80	2	12,067	0.02%
2022/07/25	0.1	54.10	0	0.00	53.10	0.1	12,159	0.00%
2022/07/22	9	55.72	15	54.17	53.50	-6	12,203	-0.05%
2022/07/21	18	54.52	10	54.87	54.60	8	12,211	0.07%
2022/07/20	3	53.33	3	53.67	52.80	0	12,141	0.00%
2022/07/15	0	0.00	2	51.20	50.90	-2	12,369	-0.02%
2022/07/14	21	49.52	21	49.62	49.85	0	12,392	0.00%
2022/07/13	1	47.30	1	48.20	47.30	0	12,370	0.00%
2022/07/12	1	46.50	0	0.00	46.40	1	12,471	0.01%
2022/07/11	1	49.45	2	49.75	49.55	-1	12,595	-0.01%
2022/07/08	3	50.70	3	51.23	50.20	0	12,660	0.00%
2022/07/07	0	0.00	5	48.78	49.85	-5	12,593	-0.04%
2022/07/06	2	49.60	4	48.45	47.05	-2	12,540	-0.02%
2022/07/05	5	50.37	3	49.65	49.85	2	12,587	0.02%
2022/07/04	2	49.88	2	49.48	48.70	0	12,456	0.00%
2022/07/01	2	52.25	2	52.20	49.50	0	12,473	0.00%
2022/06/30	1	56.59	3	55.87	55.00	-2	12,261	-0.02%
2022/06/29	4	58.23	4	57.38	57.90	0	12,205	0.00%
2022/06/28	21	59.84	20	60.26	59.30	1	12,197	0.01%
2022/06/27	19	62.10	17	62.76	61.60	2	12,393	0.02%
2022/06/24	6	60.31	9	60.18	59.30	-3	12,246	-0.02%
2022/06/23	5	56.90	0	0.00	55.80	5	12,032	0.04%
2022/06/22	1	58.79	1	56.80	56.30	0	12,226	0.00%
2022/06/21	2	58.50	1	58.60	59.70	1	12,337	0.01%
2022/06/20	2	61.33	1	59.70	57.80	1	12,706	0.01%
2022/06/17	0	0.00	1.5	61.28	62.90	-1.5	12,700	-0.01%
2022/06/16	2	63.80	2	64.00	62.00	0	12,794	0.00%
2022/06/15	1	64.20	1	64.20	63.90	0	12,834	0.00%
2022/06/14	1	64.60	0	0.00	64.60	1	13,111	0.01%
2022/06/13	3	64.07	5	64.66	63.80	-2	13,131	-0.02%
2022/06/10	3	67.30	0.3	67.60	67.40	2.7	13,181	0.02%
2022/06/09	4	68.90	13.1	68.38	68.40	-9.1	13,263	-0.07%
2022/06/08	10	70.02	11	69.38	69.10	-1	13,355	-0.01%
2022/06/07	2	68.60	2	68.30	68.40	0	13,423	0.00%
2022/06/06	2	69.60	1	68.90	68.90	1	13,620	0.01%
2022/06/02	6	71.50	7	71.63	70.40	-1	13,962	-0.01%
2022/06/01	1.4	69.57	1	70.30	69.30	0.4	13,802	0.00%
2022/05/31	9.1	69.57	6	69.63	68.90	3.1	14,118	0.02%
2022/05/30	15.1	69.36	12	68.66	68.60	3.1	14,668	0.02%
2022/05/27	4.1	68.55	5	68.24	68.30	-0.9	14,961	-0.01%
2022/05/26	7	66.94	3	67.00	66.60	4	14,941	0.03%
2022/05/25	8	67.71	12	67.76	67.80	-4	15,077	-0.03%
2022/05/24	9	66.48	11	66.64	65.80	-2	15,192	-0.01%
2022/05/23	10	68.89	9	68.94	68.00	1	15,277	0.01%
2022/05/20	24	68.20	21	68.50	68.10	3	15,435	0.02%
2022/05/19	38	65.97	33.1	66.91	70.00	4.9	15,942	0.03%
2022/05/18	55.8	69.06	43.1	68.96	67.20	12.7	16,525	0.08%
2022/05/17	8.1	65.86	10	66.18	68.30	-1.9	16,955	-0.01%
2022/05/16	6	63.52	28	62.91	62.10	-22	16,809	-0.13%
2022/05/13	20	62.20	2.1	61.41	61.90	18	16,839	0.11%
2022/05/12	7	60.19	6	60.22	59.00	1	16,891	0.01%
2022/05/11	6	60.33	3	60.27	59.90	3	17,012	0.02%
2022/05/10	7	61.47	6	62.12	62.00	1	17,418	0.01%
2022/05/09	1	64.60	4	64.55	62.70	-3	17,530	-0.02%
2022/05/06	7	65.37	3	66.13	66.80	4	17,569	0.02%
2022/05/05	5	67.38	16	66.41	67.90	-11	17,534	-0.06%
2022/05/04	6	63.50	2	63.65	63.00	4	17,352	0.02%
2022/05/03	3	62.53	4	62.95	63.70	-1	17,458	-0.01%
2022/04/29	16	62.73	11	63.08	61.80	5	17,637	0.03%
2022/04/28	6	61.55	1	61.90	60.60	5	17,631	0.03%
2022/04/27	6	58.55	11.5	58.97	60.70	-5.5	17,644	-0.03%
2022/04/26	1	63.60	1	63.50	62.00	0	17,537	0.00%
2022/04/25	4	63.98	4	64.10	64.10	0	17,601	0.00%
2022/04/22	4	67.63	3	67.70	67.20	1	17,733	0.01%
2022/04/21	3.1	67.38	2	67.40	70.00	1.1	17,835	0.01%
2022/04/20	8	66.03	3.1	66.10	66.10	5	17,915	0.03%
2022/04/19	1.1	65.29	0	0.00	64.40	1.1	18,028	0.01%
2022/04/18	2	64.70	6	63.80	66.00	-4	18,329	-0.02%
2022/04/15	8.1	66.93	2.1	66.88	65.50	6	18,381	0.03%
2022/04/14	6.1	70.13	0	0.00	70.30	6.1	18,490	0.03%
2022/04/13	1	72.20	1.1	72.20	72.00	-0.1	18,664	0.00%
2022/04/12	3	70.50	7	70.41	71.10	-4	18,955	-0.02%
2022/04/11	7	72.31	3	73.33	70.60	4	19,130	0.02%
2022/04/08	3	74.77	4	75.08	74.90	-1	19,137	-0.01%
2022/04/07	7	77.31	2.1	77.48	74.60	4.9	19,217	0.03%
2022/04/06	3	79.70	7.3	79.81	79.50	-4.3	19,293	-0.02%
2022/04/01	2	79.95	2	80.35	81.00	0	19,567	0.00%
2022/03/31	7	81.33	11.1	81.42	80.50	-4.1	19,790	-0.02%
2022/03/30	23.5	84.15	12	84.90	83.00	11.5	20,213	0.06%
2022/03/29	5	82.64	4.4	83.43	83.50	0.7	20,437	0.00%
2022/03/28	6	81.05	1	79.80	81.60	5	21,423	0.02%
2022/03/25	1	83.50	5	83.55	80.90	-4	22,329	-0.02%
2022/03/24	9	83.17	2	83.65	84.00	7	23,498	0.03%
2022/03/23	19	83.82	12.1	83.63	83.00	7	24,950	0.03%
2022/03/22	1	79.10	9	79.74	80.30	-8	26,654	-0.03%
2022/03/21	9.1	78.99	7	79.87	79.40	2.1	28,217	0.01%
2022/03/18	3.1	78.87	1.1	78.91	78.90	2	28,579	0.01%
2022/03/17	12.3	77.75	5	77.96	78.80	7.3	28,921	0.03%
2022/03/16	1	74.40	4.3	75.16	73.70	-3.3	29,336	-0.01%
2022/03/15	3	75.23	4	74.03	73.40	-1	31,129	0.00%
2022/03/14	4	78.20	1	77.60	77.70	3	31,368	0.01%
2022/03/11	3.3	78.19	2	77.65	77.60	1.3	31,698	0.00%
2022/03/10	8	79.36	8	79.19	78.60	0	31,936	0.00%
2022/03/09	6	76.62	16.1	75.84	76.50	-10.1	32,439	-0.03%
2022/03/08	19.1	76.40	15	76.01	74.00	4.1	32,770	0.01%
2022/03/07	22	80.13	26.6	81.02	79.40	-4.6	32,888	-0.01%
2022/03/04	37.6	86.90	40	86.28	85.10	-2.4	33,745	-0.01%
2022/03/03	89.6	88.10	103	87.45	85.90	-13.4	33,963	-0.04%	大賣/
2022/03/02	50.5	83.17	57	82.88	85.40	-6.5	33,910	-0.02%
2022/03/01	32	81.51	38	80.87	82.20	-6	34,540	-0.02%
2022/02/25	32	79.98	36	80.43	78.80	-4	35,296	-0.01%
2022/02/24	47	79.22	44.1	79.96	77.60	2.9	35,937	0.01%
2022/02/23	43	82.53	38.1	82.49	83.10	5	35,821	0.01%
2022/02/22	22	82.02	28.1	82.91	80.80	-6	35,758	-0.02%
2022/02/21	85.2	88.76	93	88.57	85.00	-7.8	35,579	-0.02%
2022/02/18	46	86.20	39.7	86.71	87.90	6.3	34,946	0.02%
2022/02/17	87.3	84.27	84.5	84.10	84.40	2.8	34,383	0.01%
2022/02/16	2	78.45	8	80.71	81.90	-6	33,448	-0.02%
2022/02/15	2	76.90	3.5	76.20	74.50	-1.5	33,416	0.00%
2022/02/14	4	77.30	8	78.13	76.50	-4	33,624	-0.01%
2022/02/11	20.5	81.14	14	81.54	80.80	6.5	33,718	0.02%
2022/02/10	23	79.67	19.1	80.69	81.60	3.9	33,827	0.01%
2022/02/09	20	77.13	11	77.71	77.80	9	33,619	0.03%
2022/02/08	9	73.90	4	73.65	76.00	5	33,705	0.01%
2022/02/07	0.1	72.36	2	72.50	73.00	-1.9	36,036	-0.01%
2022/01/26	5	70.80	8.2	71.32	70.80	-3.2	38,056	-0.01%
2022/01/25	0	0.00	1	74.20	70.70	-1	39,434	0.00%
2022/01/24	1	70.90	1	71.60	73.90	0	39,393	0.00%
2022/01/21	2.1	74.90	3.1	74.63	74.30	-1	40,412	0.00%
2022/01/19	1.1	77.52	1	78.20	78.80	0.1	42,442	0.00%
2022/01/18	9	79.12	7	79.74	78.50	2	44,432	0.00%
2022/01/17	26.6	77.96	20	78.38	79.50	6.6	45,506	0.01%
2022/01/14	13	75.71	17	75.77	76.90	-4	46,498	-0.01%
2022/01/13	39	76.71	54	76.89	76.70	-15	48,107	-0.03%
2022/01/12	59	78.62	41.1	78.11	78.30	17.9	48,652	0.04%
2022/01/11	20.2	78.91	35	79.33	77.50	-14.8	48,746	-0.03%
2022/01/10	45	81.85	44	81.86	81.30	1	48,443	0.00%
2022/01/07	32.2	82.98	32	83.35	81.30	0.2	48,328	0.00%
2022/01/06	34	85.50	31.4	84.67	86.00	2.7	48,177	0.01%
2022/01/05	24.1	85.33	64.1	87.50	84.40	-40	48,157	-0.08%
2022/01/04	20.1	90.38	6	89.90	88.10	14.1	48,013	0.03%
2022/01/03	8	91.08	8.3	91.47	91.90	-0.3	48,235	0.00%
2021/12/30	16	90.65	25	90.64	90.40	-9	48,191	-0.02%
2021/12/29	30	90.97	38.1	90.43	91.50	-8.1	48,315	-0.02%
2021/12/28	41.1	91.24	64	91.34	90.60	-22.9	48,344	-0.05%
2021/12/27	8	92.78	21.2	93.29	92.10	-13.2	48,372	-0.03%
2021/12/24	69.5	93.43	56.1	93.39	92.40	13.5	48,445	0.03%
2021/12/23	83.3	93.34	78	93.39	93.20	5.3	48,136	0.01%
2021/12/22	77.3	96.26	67.1	96.27	93.20	10.3	47,821	0.02%
2021/12/21	88	95.15	83.2	94.90	94.50	4.8	46,950	0.01%
2021/12/20	197.2	95.28	143	94.32	92.20	54.2	46,584	0.12%	大買/大賣/
2021/12/17	110	95.03	161.4	93.37	91.90	-51.3	45,674	-0.11%	大買/大賣/
2021/12/16	128.9	94.90	138.4	96.70	99.90	-9.5	44,484	-0.02%	大買/大賣/
2021/12/15	142	87.29	87.5	87.85	90.90	54.5	42,683	0.13%	大買/
2021/12/14	64	82.98	69	83.03	83.30	-5	41,401	-0.01%
2021/12/13	23	83.60	16.4	82.83	82.20	6.7	41,340	0.02%
2021/12/10	48.1	88.49	105	87.26	85.10	-57	40,959	-0.14%	大賣/
2021/12/09	85	89.05	52.1	91.41	87.90	32.9	40,319	0.08%
2021/12/08	42.1	86.47	76	85.07	84.50	-33.9	38,530	-0.09%
2021/12/07	27.1	87.56	25.4	87.14	85.00	1.8	38,521	0.00%
2021/12/06	26.1	85.98	6	86.15	86.30	20.1	38,274	0.05%
2021/12/03	109.1	87.78	73.1	87.60	87.60	36	38,237	0.09%	大買/
2021/12/02	49.3	88.28	47.3	88.19	84.20	2	38,006	0.01%
2021/12/01	50	87.84	48.1	88.19	90.00	1.9	37,940	0.01%
2021/11/30	158.3	90.08	148	89.66	87.30	10.3	38,752	0.03%	大買/大賣/
2021/11/29	43.1	82.98	49.5	83.32	85.50	-6.4	39,393	-0.02%
2021/11/26	45	84.23	35	84.27	83.60	10	39,293	0.03%
2021/11/25	112.2	90.84	96	90.31	86.60	16.2	38,770	0.04%	大買/
2021/11/24	56.7	90.15	52	89.94	87.50	4.7	37,925	0.01%
2021/11/23	45.7	92.10	163	91.63	90.90	-117.3	37,256	-0.31%	大賣/鉅額交易
2021/11/22	17	100.71	15	100.01	101.00	2	36,538	0.01%
2021/11/19	5	95.88	16.1	95.45	97.80	-11.1	36,553	-0.03%
2021/11/18	4	93.45	0	91.90	91.50	4	36,690	0.01%
2021/11/17	13.1	90.15	1	90.49	90.10	12.1	36,818	0.03%
2021/11/16	35	89.70	15.1	86.63	90.00	19.9	36,964	0.05%
2021/11/15	13	81.73	21.2	80.65	82.00	-8.2	37,188	-0.02%
2021/11/12	26.1	79.59	22	78.73	81.50	4	37,436	0.01%
2021/11/11	37.5	77.40	54.4	75.20	76.20	-16.9	37,598	-0.05%
2021/11/10	18	83.31	36.1	81.33	82.50	-18.1	37,702	-0.05%
2021/11/09	41.4	82.50	10	81.06	80.50	31.4	37,964	0.08%
2021/11/08	15.6	79.86	23	79.27	82.50	-7.4	37,930	-0.02%
2021/11/05	50.6	73.56	14.9	73.26	75.80	35.7	38,188	0.09%
2021/11/04	139.8	79.01	150.3	77.18	75.00	-10.6	38,440	-0.03%	大買/大賣/
2021/11/03	108.1	72.26	48.1	71.84	77.80	60.1	36,561	0.16%	大買/
2021/11/02	43.3	70.82	71.4	70.11	71.80	-28.1	34,760	-0.08%
2021/11/01	1	65.30	0	65.30	65.30	1	33,725	0.00%
2021/10/29	68	58.07	40	58.43	59.40	28	34,515	0.08%
2021/10/28	24.1	55.45	41	54.19	54.00	-17	33,702	-0.05%
2021/10/27	47	54.48	38.7	54.80	54.80	8.3	33,550	0.02%
2021/10/26	66.1	54.14	60	54.28	53.30	6.1	33,331	0.02%
2021/10/25	116	51.22	66.1	51.97	51.90	50	32,523	0.15%	大買/
2021/10/22	26	50.33	50.2	49.68	49.25	-24.2	32,386	-0.07%
2021/10/21	92	49.68	74.3	49.80	50.10	17.8	31,665	0.06%
2021/10/20	13.1	46.08	22	46.82	47.80	-9	30,731	-0.03%
2021/10/19	1	45.35	8	43.00	43.70	-7	31,667	-0.02%
2021/10/18	2	42.35	3	42.35	42.35	-1	32,925	0.00%
2021/10/15	3	42.13	3	41.97	41.70	0	33,757	0.00%
2021/10/14	3	41.04	3	41.03	40.90	0	34,392	0.00%
2021/10/13	15.1	42.68	17	41.76	41.25	-1.9	34,686	-0.01%
2021/10/12	9	44.11	4	44.25	44.35	5	35,497	0.01%
2021/10/08	26	44.30	23.2	44.44	44.00	2.8	37,557	0.01%
2021/10/07	3	41.55	10.1	42.02	41.90	-7.1	37,643	-0.02%
2021/10/06	7	41.16	6	41.03	40.10	1	37,892	0.00%
2021/10/05	23	40.59	20	40.35	41.40	3	38,082	0.01%
2021/10/04	9.4	40.00	4	40.49	39.00	5.4	38,070	0.01%
2021/10/01	24.1	44.63	49	43.08	42.50	-24.9	38,249	-0.07%
2021/09/30	2	44.53	3	44.70	45.55	-1	38,951	0.00%
2021/09/29	8.1	44.80	6.1	44.41	43.90	2	40,389	0.01%
2021/09/28	11.1	47.27	6	46.58	45.95	5.1	40,608	0.01%
2021/09/27	76	47.50	75.1	47.59	47.50	0.9	40,485	0.00%
2021/09/24	54	46.68	46	46.17	47.40	8	40,029	0.02%
2021/09/23	36	46.85	41	46.09	45.30	-5	39,699	-0.01%
2021/09/22	33	45.07	41	44.90	45.00	-8	39,650	-0.02%
2021/09/17	27	44.26	16.2	43.93	44.60	10.8	39,727	0.03%
2021/09/16	15	43.52	9	43.77	43.70	6	39,486	0.02%
2021/09/15	2	41.58	4	41.51	41.65	-2	39,011	-0.01%
2021/09/14	9	43.87	9	43.00	43.00	0	39,015	0.00%
2021/09/13	27.1	43.68	26	44.17	43.75	1.1	38,950	0.00%
2021/09/10	18.2	44.19	13	44.84	44.40	5.2	38,865	0.01%
2021/09/09	23	42.73	22	43.00	43.05	1	38,532	0.00%
2021/09/08	50	42.25	52	42.49	42.65	-2	38,393	-0.01%
2021/09/07	16	43.07	20	42.31	41.95	-4	38,114	-0.01%
2021/09/06	29	46.02	79	47.09	44.65	-50	37,693	-0.13%
2021/09/03	174	47.60	106	47.43	47.75	68	37,222	0.18%	大買/大賣/
2021/09/02	47	46.50	43	46.44	44.40	4	35,997	0.01%
2021/09/01	19	42.42	20.3	44.70	46.00	-1.3	34,383	0.00%
2021/08/31	11	41.03	14	40.95	41.85	-3	33,858	-0.01%
2021/08/30	7	40.74	9	40.82	41.00	-2	33,717	-0.01%
2021/08/27	2	39.78	2	39.65	39.30	0	33,513	0.00%
2021/08/26	2.3	40.83	2	41.70	40.65	0.3	33,343	0.00%
2021/08/25	23	42.10	19	42.37	41.75	4	33,178	0.01%
2021/08/24	3.5	42.18	3	41.77	41.10	0.5	33,030	0.00%
2021/08/23	6.2	42.30	9	42.02	41.90	-2.8	32,748	-0.01%
2021/08/20	8	40.18	10	41.12	41.25	-2	32,606	-0.01%
2021/08/19	19	41.99	16	42.17	39.70	3	32,280	0.01%
2021/08/18	12	39.26	11	39.11	41.45	1	31,676	0.00%
2021/08/17	5.1	39.63	5	38.66	37.70	0.1	31,272	0.00%
2021/08/16	5	40.52	7	40.13	40.85	-2	30,935	-0.01%
2021/08/13	10.1	42.42	2	40.60	40.15	8.1	30,465	0.03%
2021/08/12	1	44.40	8	44.61	44.60	-7	29,937	-0.02%
2021/08/11	35	44.95	31	43.94	43.70	4	29,652	0.01%
2021/08/10	24	47.40	18	47.84	47.00	6	29,092	0.02%
2021/08/09	12	47.44	25	48.78	46.75	-13	28,531	-0.05%
2021/08/06	28	51.20	17	50.55	50.30	11	27,954	0.04%
2021/08/05	74	52.54	76	51.44	51.60	-2	27,647	-0.01%
2021/08/04	5	51.92	14	51.99	52.10	-9	27,390	-0.03%
2021/08/03	20.5	50.24	11	50.54	50.00	9.5	26,617	0.04%
2021/08/02	93.6	51.35	91	51.01	51.20	2.6	26,334	0.01%
2021/07/30	107	50.89	109	51.20	49.30	-2	25,659	-0.01%	大買/大賣/
2021/07/29	38	49.57	55	49.41	48.35	-17	24,635	-0.07%
2021/07/28	57.1	48.82	76	49.35	48.35	-19	23,531	-0.08%
2021/07/27	5	52.40	21.6	53.23	53.70	-16.6	22,725	-0.07%
2021/07/26	141.1	47.98	89.5	48.13	48.90	51.6	22,499	0.23%	大買/
2021/07/23	90.7	47.12	226.3	46.53	45.50	-135.6	21,927	-0.62%	大賣/鉅額交易
2021/07/22	269.1	44.36	156	43.93	45.85	113.1	20,763	0.54%	大買/大賣/鉅額交易
2021/07/21	55	41.49	33	40.41	41.70	22	19,908	0.11%
2021/07/20	15	38.57	42	38.57	37.95	-27	19,913	-0.14%
2021/07/19	15	38.97	13	38.38	37.65	2	19,397	0.01%
2021/07/16	81	39.35	34	38.96	38.20	47	19,134	0.25%
2021/07/15	124.3	36.91	118	37.23	38.10	6.3	18,300	0.03%	大買/大賣/
2021/07/14	11	34.46	34	35.13	35.75	-23	16,131	-0.14%
2021/07/13	13	34.07	14	34.09	32.50	-1	15,611	-0.01%
2021/07/12	16	34.09	10	34.86	33.40	6	15,289	0.04%
2021/07/09	2	33.45	2	34.00	34.00	0	14,899	0.00%
2021/07/08	19	34.29	8	35.16	34.00	11	14,827	0.07%
2021/07/07	31	34.31	17	34.36	35.10	14	14,547	0.10%
2021/07/06	104	34.63	118.6	34.06	34.70	-14.6	13,853	-0.11%	大買/大賣/
2021/07/05	12	30.30	12	30.90	31.90	0	12,818	0.00%
2021/07/02	2	29.05	5	28.90	29.00	-3	12,647	-0.02%
2021/07/01	7	28.93	6.1	28.73	28.30	0.9	12,890	0.01%
2021/06/30	0.4	28.71	10.2	28.94	28.90	-9.8	12,945	-0.08%
2021/06/29	17.1	29.41	16	29.53	28.60	1.1	13,017	0.01%
2021/06/28	26	28.09	24	28.22	29.25	2	12,711	0.02%
2021/06/25	1	27.00	5	26.88	26.60	-4	12,251	-0.03%
2021/06/24	3.1	25.75	0	0.00	25.65	3.1	12,114	0.03%
2021/06/21	4	26.25	0	0.00	25.70	4	12,131	0.03%
2021/06/18	2	27.25	1	27.50	26.80	1	12,212	0.01%
2021/06/17	4	27.02	5	27.07	27.00	-1	12,184	-0.01%
2021/06/16	8	26.84	2	26.18	26.00	6	12,135	0.05%
2021/06/11	1	26.40	5	26.50	26.45	-4	12,121	-0.03%
2021/06/10	6	26.91	8	26.25	26.25	-2	12,153	-0.02%
2021/06/09	1	27.10	2	26.88	26.95	-1	12,165	-0.01%
2021/06/08	5	26.31	1	26.40	26.40	4	11,988	0.03%
2021/06/07	5	25.98	0	0.00	25.85	5	11,947	0.04%
2021/06/03	5	25.95	0	0.00	25.95	5	11,841	0.04%
2021/05/31	0	0.00	2	25.55	26.50	-2	11,751	-0.02%
2021/05/28	3	25.60	5	25.30	25.55	-2	11,981	-0.02%
2021/05/27	0	0.00	1	24.00	24.30	-1	11,942	-0.01%
2021/05/25	2	23.58	2.3	23.81	23.60	-0.3	11,982	0.00%
2021/05/24	0	0.00	2	23.28	23.25	-2	12,050	-0.02%
2021/05/13	0	0.00	4	22.14	22.50	-4	11,986	-0.03%
2021/05/12	3	23.67	6	24.52	22.75	-3	11,919	-0.03%
2021/05/11	4.2	25.74	2	25.53	25.25	2.2	11,737	0.02%
2021/05/10	2	28.18	10	28.47	27.80	-8	11,608	-0.07%
2021/05/07	6.2	26.90	6	27.23	27.20	0.2	11,453	0.00%
2021/05/06	9	25.62	0	0.00	25.60	9	11,383	0.08%
2021/05/05	1	25.70	20	26.27	25.00	-19	11,293	-0.17%
2021/05/04	8	26.41	21	28.92	26.20	-13	11,135	-0.12%
2021/05/03	17	29.42	37.2	29.45	28.85	-20.2	10,869	-0.19%
2021/04/29	24.1	30.77	22	30.26	30.60	2.1	10,593	0.02%
2021/04/28	18	32.37	27	31.83	31.80	-9	10,243	-0.09%
2021/04/27	23	30.95	26	30.65	30.55	-3	9,693	-0.03%
2021/04/26	66	29.40	22.2	28.84	29.75	43.8	8,976	0.49%
2021/04/23	10	27.05	36	26.80	27.05	-26	8,051	-0.32%
2021/04/22	25.1	26.77	36	26.80	25.20	-10.9	7,897	-0.14%
2021/04/21	54.1	26.72	5	26.77	26.75	49.1	7,743	0.63%
2021/04/20	2	25.93	4	25.51	25.65	-2	7,542	-0.03%
2021/04/19	9	24.82	3	25.13	24.90	6	7,507	0.08%
2021/04/16	6.2	24.85	1	25.20	24.90	5.2	7,506	0.07%
2021/04/15	4	24.78	6	25.04	25.20	-2	7,505	-0.03%
2021/04/14	9	24.66	5	25.24	24.65	4	7,507	0.05%
2021/04/13	3	27.02	40.1	27.14	25.65	-37.1	7,429	-0.50%
2021/04/12	48	28.41	3	28.45	27.60	45	7,244	0.62%
2021/04/09	11.1	27.77	4	27.84	27.35	7.1	7,006	0.10%
2021/04/08	17	26.43	6	26.25	26.10	11	6,539	0.17%
2021/04/07	3	24.83	23	25.36	26.90	-20	6,411	-0.31%
2021/04/06	8	24.88	4	24.50	24.55	4	6,453	0.06%
2021/04/01	3	23.98	7	24.04	24.40	-4	6,650	-0.06%
2021/03/31	6	23.08	0	0.00	23.05	6	6,498	0.09%
2021/03/30	0	22.60	10	22.70	22.70	-10	6,570	-0.15%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	10	22.50	0	0.00	22.40	10	6,809	0.15%
2021/03/25	0	0.00	5	23.00	22.75	-5	6,999	-0.07%
2021/03/23	2	24.33	1	24.10	23.70	1	7,298	0.01%
2021/03/15	1	24.35	0	0.00	24.20	1	7,843	0.01%
2021/03/10	0	0.00	1	22.25	22.00	-1	8,925	-0.01%
2021/03/08	0	0.00	1	22.15	22.00	-1	9,446	-0.01%
2021/03/03	3	25.43	5	24.16	23.15	-2	10,324	-0.02%
2021/03/02	10	24.60	7.5	25.30	25.30	2.5	10,218	0.02%
2021/02/26	0	0.00	1	23.10	23.00	-1	10,230	-0.01%
2021/02/24	2	24.50	4	23.81	24.25	-2	10,966	-0.02%
2021/02/23	2	23.48	0	0.00	23.40	2	10,839	0.02%
2021/02/22	1	24.30	0	0.00	23.90	1	10,788	0.01%
2021/02/19	1	22.90	0	0.00	23.10	1	10,673	0.01%
2021/02/18	2	22.53	2.2	22.76	22.85	-0.2	10,663	0.00%
2021/02/17	0	0.00	3	22.07	22.45	-3	10,550	-0.03%
2021/02/04	0	0.00	0.1	21.10	20.95	-0.1	10,468	0.00%
2021/02/02	0	0.00	0.1	20.85	20.60	-0.1	10,454	0.00%
2021/02/01	0	0.00	2	20.40	20.05	-2	10,433	-0.02%
2021/01/27	1	21.25	0	0.00	21.85	1	10,410	0.01%
2021/01/20	0.3	21.79	0	0.00	21.00	0.3	10,282	0.00%
2021/01/15	1	22.10	1	22.40	21.90	0	10,273	0.00%
2021/01/13	0	0.00	1	22.70	22.65	-1	10,221	-0.01%
2021/01/12	10	22.50	3	21.97	21.75	7	10,497	0.07%
2021/01/08	0	0.00	3	22.28	22.50	-3	10,420	-0.03%
2021/01/07	2	22.95	2	23.10	23.00	0	10,327	0.00%
2021/01/06	3	22.05	5	22.11	22.75	-2	10,263	-0.02%
2021/01/05	0.2	23.70	2	23.70	23.70	-1.8	10,140	-0.02%
2021/01/04	3	24.20	2	24.10	24.00	1	10,074	0.01%
2020/12/31	5.5	24.46	0	0.00	24.40	5.5	9,957	0.06%
2020/12/30	3.5	25.33	20	25.65	25.10	-16.5	9,864	-0.17%
2020/12/29	24.2	25.81	5	25.87	25.00	19.2	9,700	0.20%
2020/12/28	21	25.35	21	25.50	27.10	0	9,191	0.00%
2020/12/25	2	24.60	3	25.25	24.65	-1	8,791	-0.01%
2020/12/24	0	24.55	2	25.20	24.60	-2	8,713	-0.02%
2020/12/23	0	0.00	2	24.10	24.35	-2	8,513	-0.02%
2020/12/22	0	0.00	1	25.40	23.55	-1	8,524	-0.01%
2020/12/21	11	25.03	1	24.50	24.55	10	8,407	0.12%
2020/12/18	7	23.99	4	24.25	24.25	3	8,315	0.04%
2020/12/17	1	23.85	2	24.45	23.60	-1	8,165	-0.01%
2020/12/15	6	23.01	0	0.00	22.75	6	7,936	0.08%
2020/12/14	10	24.10	0	0.00	23.85	10	7,872	0.13%
2020/12/11	4	24.51	14	24.31	24.30	-10	7,860	-0.13%
2020/12/10	6	23.98	46	23.99	23.50	-40	7,593	-0.53%
2020/12/09	20	24.68	13	24.65	24.65	7	7,409	0.09%
2020/12/08	120	25.14	75	25.28	25.30	45	7,259	0.62%	大買/
2020/12/07	2	24.40	1	24.50	24.50	1	6,682	0.01%
2020/12/04	0	0.00	0.5	22.30	22.30	-0.5	6,248	-0.01%
2020/12/03	0	0.00	1	20.45	20.30	-1	6,111	-0.02%
2020/12/02	11	21.64	12	21.86	21.45	-1	6,069	-0.02%
2020/12/01	10	21.45	3.1	21.28	21.40	6.9	6,135	0.11%
2020/11/30	1	20.60	10	20.10	20.20	-9	5,683	-0.16%
2020/11/27	12	20.19	2	20.10	19.95	10	5,517	0.18%
2020/11/26	20	18.45	31	18.85	19.10	-11	5,195	-0.21%
2020/11/25	0	0.00	1	18.05	18.15	-1	4,977	-0.02%
2020/11/24	8	19.31	9	19.14	18.45	-1	4,843	-0.02%
2020/11/23	1	18.65	4	18.23	19.00	-3	4,156	-0.07%
2020/11/20	3	16.80	6	16.82	17.30	-3	3,988	-0.08%
2020/11/19	4	16.55	0	0.00	16.55	4	3,931	0.10%
2020/11/17	2	16.55	2	16.80	16.50	0	4,041	0.00%
2020/11/05	2	17.30	0	0.00	17.05	2	4,090	0.05%
2020/11/03	0	16.35	0	0.00	16.65	0	4,075	0.00%
2020/11/02	0	0.00	0.5	16.40	16.35	-0.5	4,136	-0.01%
2020/10/23	0.5	18.80	3	18.30	18.90	-2.5	4,402	-0.06%
2020/10/22	2	18.83	3	19.07	18.35	-1	4,398	-0.02%
2020/10/21	0	0.00	2	19.45	19.00	-2	4,391	-0.05%
2020/10/20	7	19.90	4	20.39	19.85	3	4,334	0.07%
2020/10/08	0	0.00	0.3	17.20	17.20	-0.3	4,954	-0.01%
2020/10/07	0.5	17.50	0	0.00	17.50	0.5	5,256	0.01%
2020/09/16	6	9.46	0	0.00	9.41	6	5,542	0.11%
2020/09/15	0	0.00	7	10.00	9.69	-7	5,444	-0.13%
2020/09/14	7	10.14	4	10.01	10.15	3	5,374	0.06%
2020/09/11	7	9.51	0	0.00	9.50	7	5,211	0.13%
2020/09/09	0	0.00	4	10.00	9.99	-4	5,154	-0.08%
2020/09/08	2	9.98	0	0.00	9.98	2	5,201	0.04%
2020/09/07	0	0.00	1	10.50	10.05	-1	5,180	-0.02%
2020/09/04	0	0.00	1	10.30	10.25	-1	5,126	-0.02%
2020/09/02	1	10.25	0	0.00	10.15	1	5,144	0.02%
2020/08/27	3	10.43	4	10.50	10.25	-1	5,453	-0.02%
2020/08/26	6	11.68	1	11.00	10.60	5	5,289	0.09%
2020/08/24	0	0.00	6	10.30	10.30	-6	4,826	-0.12%
2020/08/14	0	0.00	27	9.82	9.80	-27	4,642	-0.58%
2020/08/12	7	9.94	0	0.00	10.10	7	4,617	0.15%
2020/08/11	1	10.40	5	10.40	10.40	-4	4,521	-0.09%
2020/08/06	1	9.74	0	0.00	9.74	1	4,390	0.02%
2020/08/04	0	0.00	2	9.85	9.77	-2	4,363	-0.05%
2020/07/28	1	9.75	0	0.00	9.51	1	4,339	0.02%
2020/07/24	31	10.56	25	10.50	10.45	6	4,274	0.14%
2020/07/23	2	10.63	3	11.57	11.05	-1	4,198	-0.02%
2020/07/20	1	9.55	5	9.43	10.10	-4	3,962	-0.10%
2020/07/14	1	10.90	2	10.55	10.60	-1	3,919	-0.03%
2020/07/13	8	11.34	23	10.59	11.45	-15	3,884	-0.39%
2020/07/10	1	10.65	2	10.65	10.65	-1	3,708	-0.03%
2020/07/09	1	11.80	3	11.80	11.80	-2	3,645	-0.05%
2020/07/08	22.8	13.45	11	12.83	13.10	11.8	3,509	0.34%
2020/07/07	2	12.50	0	0.00	12.50	2	3,052	0.07%
2020/07/06	41	10.98	0	0.00	11.40	41	3,002	1.37%
2020/07/03	0	0.00	8	10.33	10.40	-8	2,902	-0.28%
2020/07/02	0	0.00	4	9.45	9.47	-4	2,592	-0.15%
2020/07/01	0	0.00	8	8.49	8.61	-8	2,418	-0.33%
2020/06/24	2	8.10	0	0.00	7.96	2	2,243	0.09%
2020/06/23	0	0.00	9	8.06	8.37	-9	2,162	-0.42%
2020/06/15	0	0.00	5	8.03	8.10	-5	1,981	-0.25%
2020/06/12	0	0.00	2	7.00	7.40	-2	1,893	-0.11%
2020/06/11	2	7.78	0	0.00	7.50	2	1,869	0.11%
2020/06/10	12	7.88	1	7.89	7.90	11	1,823	0.60%
2020/06/09	0	0.00	20	8.31	8.20	-20	1,772	-1.13%
2020/06/08	1	8.05	7	8.31	8.37	-6	1,724	-0.35%
2020/06/05	0	0.00	3	8.29	8.04	-3	1,673	-0.18%
2020/06/04	11	8.09	4	8.25	8.19	7	1,633	0.43%
2020/06/03	38	8.24	0	0.00	8.25	38	1,531	2.48%
2020/06/02	1	7.50	0	0.00	7.50	1	1,238	0.08%
2020/05/27	4	6.06	0	0.00	6.08	4	1,300	0.31%
2020/05/22	0	6.20	3	6.24	6.22	-3	1,491	-0.20%
2020/05/18	2	6.20	0	0.00	6.21	2	1,459	0.14%
2020/05/05	8	6.58	0	0.00	6.69	8	1,340	0.60%
2020/04/30	1	6.77	0	0.00	6.70	1	1,309	0.08%
2020/04/20	0	0.00	1	6.47	6.37	-1	1,276	-0.08%
2020/04/17	1	6.80	0	0.00	6.53	1	1,265	0.08%
2020/02/27	0	7.00	0	0.00	7.06	0	1,355	0.00%
2020/02/03	0	0.00	12	8.50	8.90	-12	1,187	-1.01%
2020/01/31	2	9.30	0	0.00	9.31	2	1,172	0.17%
2020/01/08	0	0.00	3	10.25	10.30	-3	1,190	-0.25%
2019/12/31	2	10.75	0	0.00	10.80	2	1,151	0.17%
2019/12/30	4	10.90	0	0.00	10.90	4	1,141	0.35%
2019/12/26	3	10.55	0	0.00	10.30	3	1,070	0.28%
2019/12/20	4	10.85	8	11.00	10.85	-4	992	-0.40%
2019/12/19	8	10.55	0	0.00	10.65	8	869	0.92%